日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

淀川製鋼所(5451)の株価時系列情報

淀川製鋼所(5451)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 584 584 560 571 160,000
2007/12/27 584 589 562 579 261,000
2007/12/26 565 586 565 584 273,000
2007/12/25 578 579 565 573 312,000
2007/12/21 542 566 542 565 690,000
2007/12/20 568 569 549 551 517,000
2007/12/19 564 577 562 562 405,000
2007/12/18 558 579 558 574 541,000
2007/12/17 590 591 566 567 695,000
2007/12/14 602 619 600 602 879,000
2007/12/13 635 639 608 608 719,000
2007/12/12 613 635 605 634 660,000
2007/12/11 609 622 609 617 556,000
2007/12/10 608 618 604 609 531,000
2007/12/07 590 614 590 600 640,000
2007/12/06 590 602 566 586 1,051,000
2007/12/05 600 601 586 590 715,000
2007/12/04 616 617 590 590 781,000
2007/12/03 623 630 611 616 941,000
2007/11/30 579 606 578 603 670,000
2007/11/29 560 579 560 576 751,000
2007/11/28 555 562 553 560 876,000
2007/11/27 529 558 522 547 802,000
2007/11/26 523 543 516 529 715,000
2007/11/22 514 530 504 513 753,000
2007/11/21 532 532 504 524 677,000
2007/11/20 507 525 492 522 508,000
2007/11/19 534 534 513 517 351,000
2007/11/16 535 536 522 529 453,000
2007/11/15 544 555 538 547 403,000
2007/11/14 536 544 532 544 276,000
2007/11/13 531 537 519 526 474,000
2007/11/12 558 558 531 537 494,000
2007/11/09 564 587 555 557 370,000
2007/11/08 575 582 558 563 712,000
2007/11/07 596 598 581 581 344,000
2007/11/06 579 603 579 599 428,000
2007/11/05 607 611 576 589 462,000
2007/11/02 616 620 605 617 299,000
2007/11/01 609 628 609 627 280,000
2007/10/31 617 620 607 619 505,000
2007/10/30 631 631 605 609 623,000
2007/10/29 621 631 614 622 403,000
2007/10/26 615 617 602 611 356,000
2007/10/25 602 618 602 605 277,000
2007/10/24 616 626 605 610 533,000
2007/10/23 610 610 594 597 316,000
2007/10/22 611 612 597 603 387,000
2007/10/19 618 624 613 615 250,000
2007/10/18 610 628 610 628 345,000
2007/10/17 615 627 602 614 760,000
2007/10/16 636 643 620 621 480,000
2007/10/15 648 657 639 646 359,000
2007/10/12 647 655 639 646 654,000
2007/10/11 616 639 616 637 598,000
2007/10/10 620 628 614 615 551,000
2007/10/09 608 614 605 609 438,000
2007/10/05 596 607 596 598 374,000
2007/10/04 594 603 590 595 425,000
2007/10/03 590 595 588 593 529,000
2007/10/02 582 592 582 587 508,000
2007/10/01 573 586 572 576 643,000
2007/09/28 572 573 567 571 431,000
2007/09/27 569 572 565 566 384,000
2007/09/26 563 565 556 561 502,000
2007/09/25 557 559 539 544 810,000
2007/09/21 564 571 556 563 364,000
2007/09/20 572 577 565 572 351,000
2007/09/19 570 580 563 572 378,000
2007/09/18 559 563 552 552 331,000
2007/09/14 559 569 559 563 542,000
2007/09/13 576 576 561 564 400,000
2007/09/12 584 587 570 573 389,000
2007/09/11 578 585 568 581 428,000
2007/09/10 586 586 576 578 381,000
2007/09/07 582 592 582 586 363,000
2007/09/06 581 595 575 592 377,000
2007/09/05 618 618 586 589 484,000
2007/09/04 610 619 610 613 272,000
2007/09/03 624 626 610 616 378,000
2007/08/31 594 612 587 611 786,000
2007/08/30 590 595 577 578 305,000
2007/08/29 590 592 573 583 667,000
2007/08/28 592 597 590 591 253,000
2007/08/27 607 607 595 595 244,000
2007/08/24 593 598 584 594 333,000
2007/08/23 599 604 594 601 916,000
2007/08/22 567 573 557 569 536,000
2007/08/21 549 562 540 557 448,000
2007/08/20 564 564 545 545 545,000
2007/08/17 577 585 523 524 852,000
2007/08/16 603 607 572 587 633,000
2007/08/15 609 613 603 604 254,000
2007/08/14 602 622 602 619 387,000
2007/08/13 617 640 603 612 533,000
2007/08/10 615 623 597 601 764,000
2007/08/09 659 660 606 614 1,410,000
2007/08/08 651 656 633 640 458,000
2007/08/07 665 668 649 652 308,000
2007/08/06 654 663 653 663 238,000
2007/08/03 663 666 653 659 393,000
2007/08/02 654 666 653 666 482,000
2007/08/01 660 670 656 657 340,000
2007/07/31 671 677 662 668 357,000
2007/07/30 649 677 648 672 448,000
2007/07/27 675 675 658 662 363,000
2007/07/26 690 692 678 678 205,000
2007/07/25 690 699 686 697 306,000
2007/07/24 705 709 694 707 270,000
2007/07/23 707 708 696 706 215,000
2007/07/20 700 710 698 707 363,000
2007/07/19 683 702 665 702 552,000
2007/07/18 678 684 676 680 294,000
2007/07/17 683 689 676 682 340,000
2007/07/13 689 694 686 689 219,000
2007/07/12 689 694 684 688 339,000
2007/07/11 697 698 684 688 199,000
2007/07/10 700 700 696 696 187,000
2007/07/09 697 700 695 698 147,000
2007/07/06 701 702 686 692 272,000
2007/07/05 694 702 694 700 184,000
2007/07/04 698 698 693 695 272,000
2007/07/03 685 697 685 697 419,000
2007/07/02 702 702 692 694 296,000
2007/06/29 683 687 679 684 288,000
2007/06/28 669 683 668 683 615,000
2007/06/27 698 698 668 673 681,000
2007/06/26 687 697 680 697 503,000
2007/06/25 695 695 685 686 421,000
2007/06/22 698 701 692 696 478,000
2007/06/21 670 690 662 688 372,000
2007/06/20 686 689 675 676 388,000
2007/06/19 688 694 681 688 388,000
2007/06/18 697 700 684 688 446,000
2007/06/15 706 706 696 701 241,000
2007/06/14 677 699 677 696 443,000
2007/06/13 678 685 674 679 255,000
2007/06/12 682 686 672 674 488,000
2007/06/11 701 703 681 685 464,000
2007/06/08 701 704 685 694 875,000
2007/06/07 704 705 696 701 494,000
2007/06/06 709 718 700 703 638,000
2007/06/05 717 723 709 712 689,000
2007/06/04 715 721 711 714 1,033,000
2007/06/01 711 723 706 715 706,000
2007/05/31 708 716 705 710 1,178,000
2007/05/30 734 754 709 713 1,805,000
2007/05/29 754 754 743 744 656,000
2007/05/28 754 754 742 744 493,000
2007/05/25 750 760 741 754 1,251,000
2007/05/24 736 749 735 748 802,000
2007/05/23 767 771 730 735 956,000
2007/05/22 742 769 721 769 1,468,000
2007/05/21 731 741 724 732 689,000
2007/05/18 745 745 718 721 574,000
2007/05/17 754 759 746 750 362,000
2007/05/16 756 757 742 754 329,000
2007/05/15 773 773 746 750 437,000
2007/05/14 780 784 769 772 457,000
2007/05/11 778 778 761 773 379,000
2007/05/10 788 790 774 780 639,000
2007/05/09 776 790 774 790 391,000
2007/05/08 780 790 776 782 527,000
2007/05/07 782 782 765 774 493,000
2007/05/02 760 766 746 764 498,000
2007/05/01 747 764 739 761 714,000
2007/04/27 751 751 733 743 722,000
2007/04/26 742 757 737 752 819,000
2007/04/25 730 730 717 722 557,000
2007/04/24 720 733 715 730 814,000
2007/04/23 723 727 717 720 660,000
2007/04/20 714 714 697 702 367,000
2007/04/19 717 717 699 709 419,000
2007/04/18 710 720 706 717 593,000
2007/04/17 708 711 695 700 446,000
2007/04/16 705 714 701 703 458,000
2007/04/13 720 720 704 704 572,000
2007/04/12 711 716 706 715 536,000
2007/04/11 703 710 697 702 406,000
2007/04/10 700 713 693 704 632,000
2007/04/09 694 700 692 697 544,000
2007/04/06 694 703 686 691 436,000
2007/04/05 691 696 683 693 695,000
2007/04/04 687 694 678 686 1,493,000
2007/04/03 692 699 677 687 1,884,000
2007/04/02 730 732 702 702 561,000
2007/03/30 734 737 722 725 474,000
2007/03/29 723 737 715 732 378,000
2007/03/28 746 746 723 733 466,000
2007/03/27 739 750 736 741 436,000
2007/03/26 750 753 738 748 434,000
2007/03/23 740 745 731 740 537,000
2007/03/22 740 748 726 744 626,000
2007/03/20 737 739 714 716 871,000
2007/03/19 721 733 717 727 688,000
2007/03/16 739 747 728 731 424,000
2007/03/15 734 757 734 746 660,000
2007/03/14 744 744 730 732 649,000
2007/03/13 762 766 754 754 469,000
2007/03/12 768 774 752 763 499,000
2007/03/09 768 777 760 763 1,118,000
2007/03/08 767 771 761 768 1,154,000
2007/03/07 796 804 771 777 965,000
2007/03/06 739 788 739 788 665,000
2007/03/05 770 785 755 757 1,000,000
2007/03/02 784 794 768 790 533,000
2007/03/01 775 792 766 787 846,000
2007/02/28 736 788 735 785 1,091,000
2007/02/27 827 835 803 806 847,000
2007/02/26 829 838 826 828 682,000
2007/02/23 820 827 816 826 880,000
2007/02/22 826 834 811 816 901,000
2007/02/21 836 842 818 826 865,000
2007/02/20 803 827 797 826 587,000
2007/02/19 762 802 762 799 590,000
2007/02/16 765 777 760 767 747,000
2007/02/15 760 767 750 765 769,000
2007/02/14 745 755 744 749 468,000
2007/02/13 736 747 733 745 474,000
2007/02/09 730 737 726 734 371,000
2007/02/08 722 737 722 731 451,000
2007/02/07 723 731 718 726 417,000
2007/02/06 711 723 710 723 292,000
2007/02/05 720 725 711 711 477,000
2007/02/02 724 724 717 720 449,000
2007/02/01 724 724 705 717 737,000
2007/01/31 724 733 716 728 590,000
2007/01/30 717 728 710 715 701,000
2007/01/29 699 717 693 716 592,000
2007/01/26 683 700 682 698 249,000
2007/01/25 701 702 691 693 361,000
2007/01/24 686 717 686 701 545,000
2007/01/23 682 685 678 683 312,000
2007/01/22 668 682 666 682 405,000
2007/01/19 669 669 660 666 164,000
2007/01/18 662 670 661 668 279,000
2007/01/17 670 674 666 670 179,000
2007/01/16 663 677 662 669 217,000
2007/01/15 655 668 648 668 301,000
2007/01/12 649 658 646 656 288,000
2007/01/11 652 664 645 650 458,000
2007/01/10 653 658 639 640 435,000
2007/01/09 640 658 637 654 539,000
2007/01/05 660 660 639 643 380,000
2007/01/04 672 678 664 664 135,000

このページの先頭へ