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 |
---|---|---|---|---|---|
2011/12/30 | 327 | 334 | 323 | 334 | 105,000 |
2011/12/29 | 322 | 326 | 313 | 323 | 102,000 |
2011/12/28 | 321 | 322 | 320 | 320 | 27,000 |
2011/12/27 | 319 | 322 | 318 | 321 | 82,000 |
2011/12/26 | 323 | 324 | 323 | 323 | 33,000 |
2011/12/22 | 324 | 327 | 321 | 321 | 137,000 |
2011/12/21 | 331 | 335 | 330 | 331 | 73,000 |
2011/12/20 | 333 | 333 | 324 | 328 | 89,000 |
2011/12/19 | 333 | 333 | 326 | 327 | 102,000 |
2011/12/16 | 339 | 339 | 332 | 332 | 118,000 |
2011/12/15 | 337 | 339 | 334 | 335 | 123,000 |
2011/12/14 | 335 | 338 | 335 | 336 | 81,000 |
2011/12/13 | 340 | 341 | 332 | 338 | 199,000 |
2011/12/12 | 351 | 351 | 343 | 345 | 202,000 |
2011/12/09 | 337 | 346 | 336 | 343 | 451,000 |
2011/12/08 | 340 | 340 | 335 | 336 | 164,000 |
2011/12/07 | 342 | 342 | 336 | 340 | 239,000 |
2011/12/06 | 350 | 351 | 345 | 345 | 115,000 |
2011/12/05 | 352 | 355 | 351 | 353 | 196,000 |
2011/12/02 | 342 | 346 | 342 | 346 | 143,000 |
2011/12/01 | 344 | 347 | 341 | 343 | 195,000 |
2011/11/30 | 339 | 340 | 330 | 338 | 205,000 |
2011/11/29 | 329 | 338 | 326 | 338 | 129,000 |
2011/11/28 | 325 | 326 | 322 | 324 | 87,000 |
2011/11/25 | 317 | 324 | 317 | 322 | 110,000 |
2011/11/24 | 329 | 334 | 319 | 319 | 152,000 |
2011/11/22 | 325 | 336 | 324 | 333 | 219,000 |
2011/11/21 | 321 | 324 | 320 | 324 | 91,000 |
2011/11/18 | 315 | 323 | 315 | 323 | 92,000 |
2011/11/17 | 314 | 325 | 312 | 321 | 126,000 |
2011/11/16 | 323 | 325 | 317 | 320 | 104,000 |
2011/11/15 | 328 | 328 | 321 | 324 | 65,000 |
2011/11/14 | 333 | 333 | 325 | 332 | 103,000 |
2011/11/11 | 326 | 332 | 321 | 330 | 282,000 |
2011/11/10 | 304 | 325 | 304 | 323 | 398,000 |
2011/11/09 | 310 | 315 | 307 | 315 | 166,000 |
2011/11/08 | 312 | 316 | 305 | 306 | 158,000 |
2011/11/07 | 327 | 327 | 315 | 317 | 197,000 |
2011/11/04 | 314 | 329 | 310 | 327 | 208,000 |
2011/11/02 | 306 | 310 | 306 | 308 | 191,000 |
2011/11/01 | 309 | 318 | 309 | 312 | 163,000 |
2011/10/31 | 317 | 325 | 314 | 315 | 193,000 |
2011/10/28 | 328 | 329 | 320 | 320 | 506,000 |
2011/10/27 | 311 | 325 | 308 | 323 | 274,000 |
2011/10/26 | 302 | 317 | 302 | 313 | 239,000 |
2011/10/25 | 313 | 316 | 308 | 309 | 229,000 |
2011/10/24 | 314 | 318 | 312 | 318 | 136,000 |
2011/10/21 | 316 | 317 | 309 | 315 | 171,000 |
2011/10/20 | 322 | 322 | 313 | 316 | 153,000 |
2011/10/19 | 322 | 323 | 319 | 320 | 114,000 |
2011/10/18 | 319 | 323 | 316 | 317 | 138,000 |
2011/10/17 | 318 | 326 | 317 | 325 | 164,000 |
2011/10/14 | 317 | 320 | 314 | 314 | 191,000 |
2011/10/13 | 331 | 331 | 319 | 321 | 274,000 |
2011/10/12 | 331 | 332 | 323 | 327 | 236,000 |
2011/10/11 | 334 | 341 | 333 | 335 | 254,000 |
2011/10/07 | 336 | 346 | 330 | 332 | 221,000 |
2011/10/06 | 336 | 341 | 333 | 334 | 186,000 |
2011/10/05 | 339 | 339 | 332 | 333 | 150,000 |
2011/10/04 | 352 | 352 | 337 | 338 | 193,000 |
2011/10/03 | 351 | 353 | 341 | 353 | 209,000 |
2011/09/30 | 359 | 359 | 352 | 359 | 198,000 |
2011/09/29 | 353 | 358 | 347 | 356 | 225,000 |
2011/09/28 | 344 | 354 | 343 | 352 | 227,000 |
2011/09/27 | 344 | 349 | 339 | 349 | 249,000 |
2011/09/26 | 329 | 347 | 322 | 341 | 377,000 |
2011/09/22 | 325 | 330 | 322 | 330 | 117,000 |
2011/09/21 | 334 | 336 | 331 | 331 | 80,000 |
2011/09/20 | 340 | 341 | 332 | 333 | 112,000 |
2011/09/16 | 340 | 341 | 336 | 341 | 264,000 |
2011/09/15 | 335 | 342 | 335 | 339 | 208,000 |
2011/09/14 | 328 | 334 | 327 | 328 | 153,000 |
2011/09/13 | 321 | 332 | 321 | 328 | 186,000 |
2011/09/12 | 325 | 325 | 321 | 324 | 133,000 |
2011/09/09 | 324 | 330 | 324 | 330 | 494,000 |
2011/09/08 | 331 | 333 | 326 | 332 | 261,000 |
2011/09/07 | 324 | 332 | 324 | 330 | 174,000 |
2011/09/06 | 314 | 322 | 314 | 321 | 168,000 |
2011/09/05 | 319 | 322 | 317 | 317 | 72,000 |
2011/09/02 | 327 | 327 | 322 | 325 | 186,000 |
2011/09/01 | 329 | 333 | 327 | 331 | 243,000 |
2011/08/31 | 324 | 332 | 324 | 330 | 155,000 |
2011/08/30 | 333 | 339 | 329 | 330 | 171,000 |
2011/08/29 | 321 | 332 | 320 | 327 | 214,000 |
2011/08/26 | 331 | 331 | 319 | 320 | 215,000 |
2011/08/25 | 339 | 340 | 330 | 330 | 399,000 |
2011/08/24 | 327 | 344 | 321 | 342 | 363,000 |
2011/08/23 | 319 | 326 | 317 | 326 | 213,000 |
2011/08/22 | 310 | 313 | 310 | 311 | 67,000 |
2011/08/19 | 306 | 312 | 306 | 310 | 92,000 |
2011/08/18 | 316 | 316 | 311 | 313 | 109,000 |
2011/08/17 | 320 | 320 | 314 | 316 | 89,000 |
2011/08/16 | 323 | 324 | 316 | 320 | 77,000 |
2011/08/15 | 322 | 325 | 319 | 321 | 87,000 |
2011/08/12 | 326 | 326 | 316 | 319 | 105,000 |
2011/08/11 | 326 | 327 | 319 | 320 | 215,000 |
2011/08/10 | 323 | 329 | 321 | 329 | 235,000 |
2011/08/09 | 308 | 316 | 303 | 315 | 208,000 |
2011/08/08 | 317 | 330 | 311 | 316 | 379,000 |
2011/08/05 | 303 | 308 | 303 | 308 | 112,000 |
2011/08/04 | 316 | 319 | 315 | 315 | 111,000 |
2011/08/03 | 315 | 318 | 315 | 316 | 156,000 |
2011/08/02 | 327 | 327 | 323 | 323 | 76,000 |
2011/08/01 | 325 | 330 | 324 | 327 | 54,000 |
2011/07/29 | 329 | 330 | 325 | 325 | 77,000 |
2011/07/28 | 329 | 332 | 327 | 329 | 119,000 |
2011/07/27 | 339 | 339 | 329 | 335 | 98,000 |
2011/07/26 | 332 | 341 | 332 | 338 | 150,000 |
2011/07/25 | 334 | 336 | 334 | 334 | 36,000 |
2011/07/22 | 338 | 339 | 333 | 336 | 88,000 |
2011/07/21 | 340 | 341 | 335 | 337 | 72,000 |
2011/07/20 | 341 | 341 | 336 | 337 | 70,000 |
2011/07/19 | 338 | 340 | 332 | 333 | 90,000 |
2011/07/15 | 339 | 342 | 339 | 342 | 116,000 |
2011/07/14 | 339 | 343 | 336 | 336 | 136,000 |
2011/07/13 | 339 | 347 | 339 | 345 | 153,000 |
2011/07/12 | 343 | 348 | 338 | 341 | 81,000 |
2011/07/11 | 345 | 349 | 343 | 349 | 115,000 |
2011/07/08 | 344 | 347 | 344 | 347 | 64,000 |
2011/07/07 | 340 | 342 | 338 | 342 | 101,000 |
2011/07/06 | 341 | 343 | 339 | 343 | 100,000 |
2011/07/05 | 343 | 348 | 343 | 345 | 46,000 |
2011/07/04 | 349 | 349 | 346 | 347 | 78,000 |
2011/07/01 | 344 | 344 | 341 | 344 | 154,000 |
2011/06/30 | 333 | 338 | 332 | 338 | 159,000 |
2011/06/29 | 335 | 336 | 328 | 334 | 157,000 |
2011/06/28 | 324 | 333 | 324 | 327 | 260,000 |
2011/06/27 | 320 | 321 | 316 | 316 | 105,000 |
2011/06/24 | 317 | 322 | 317 | 322 | 49,000 |
2011/06/23 | 316 | 320 | 315 | 317 | 78,000 |
2011/06/22 | 316 | 319 | 316 | 319 | 112,000 |
2011/06/21 | 307 | 308 | 306 | 308 | 63,000 |
2011/06/20 | 305 | 309 | 305 | 306 | 77,000 |
2011/06/17 | 313 | 314 | 304 | 304 | 111,000 |
2011/06/16 | 313 | 317 | 311 | 314 | 80,000 |
2011/06/15 | 317 | 317 | 312 | 313 | 56,000 |
2011/06/14 | 313 | 317 | 312 | 317 | 60,000 |
2011/06/13 | 318 | 318 | 311 | 313 | 114,000 |
2011/06/10 | 320 | 325 | 317 | 321 | 233,000 |
2011/06/09 | 315 | 317 | 312 | 317 | 71,000 |
2011/06/08 | 316 | 316 | 314 | 314 | 41,000 |
2011/06/07 | 315 | 321 | 315 | 318 | 110,000 |
2011/06/06 | 314 | 319 | 313 | 314 | 78,000 |
2011/06/03 | 321 | 323 | 315 | 316 | 181,000 |
2011/06/02 | 322 | 324 | 322 | 322 | 74,000 |
2011/06/01 | 334 | 334 | 328 | 329 | 48,000 |
2011/05/31 | 325 | 335 | 325 | 332 | 104,000 |
2011/05/30 | 325 | 327 | 323 | 325 | 57,000 |
2011/05/27 | 329 | 330 | 327 | 327 | 60,000 |
2011/05/26 | 322 | 328 | 322 | 328 | 53,000 |
2011/05/25 | 324 | 325 | 318 | 320 | 89,000 |
2011/05/24 | 320 | 329 | 320 | 325 | 100,000 |
2011/05/23 | 326 | 326 | 319 | 319 | 128,000 |
2011/05/20 | 337 | 337 | 325 | 325 | 131,000 |
2011/05/19 | 335 | 336 | 332 | 336 | 165,000 |
2011/05/18 | 334 | 338 | 331 | 331 | 125,000 |
2011/05/17 | 333 | 336 | 330 | 334 | 80,000 |
2011/05/16 | 332 | 334 | 332 | 333 | 78,000 |
2011/05/13 | 342 | 343 | 332 | 333 | 190,000 |
2011/05/12 | 346 | 350 | 344 | 345 | 99,000 |
2011/05/11 | 358 | 359 | 351 | 351 | 86,000 |
2011/05/10 | 356 | 359 | 353 | 357 | 166,000 |
2011/05/09 | 351 | 355 | 349 | 355 | 133,000 |
2011/05/06 | 349 | 352 | 347 | 349 | 73,000 |
2011/05/02 | 346 | 353 | 346 | 351 | 120,000 |
2011/04/28 | 337 | 347 | 336 | 341 | 229,000 |
2011/04/27 | 340 | 342 | 335 | 337 | 276,000 |
2011/04/26 | 343 | 343 | 338 | 339 | 140,000 |
2011/04/25 | 347 | 349 | 342 | 343 | 121,000 |
2011/04/22 | 344 | 348 | 341 | 347 | 136,000 |
2011/04/21 | 348 | 349 | 346 | 347 | 230,000 |
2011/04/20 | 349 | 350 | 348 | 348 | 95,000 |
2011/04/19 | 351 | 351 | 346 | 347 | 98,000 |
2011/04/18 | 356 | 356 | 354 | 355 | 135,000 |
2011/04/15 | 362 | 365 | 357 | 357 | 97,000 |
2011/04/14 | 357 | 363 | 357 | 362 | 120,000 |
2011/04/13 | 355 | 359 | 351 | 356 | 105,000 |
2011/04/12 | 360 | 362 | 355 | 356 | 126,000 |
2011/04/11 | 359 | 363 | 352 | 361 | 128,000 |
2011/04/08 | 352 | 362 | 352 | 359 | 184,000 |
2011/04/07 | 355 | 361 | 355 | 356 | 107,000 |
2011/04/06 | 370 | 374 | 353 | 357 | 180,000 |
2011/04/05 | 371 | 374 | 359 | 364 | 160,000 |
2011/04/04 | 377 | 385 | 373 | 374 | 132,000 |
2011/04/01 | 386 | 386 | 376 | 377 | 139,000 |
2011/03/31 | 385 | 386 | 378 | 386 | 163,000 |
2011/03/30 | 381 | 388 | 379 | 388 | 220,000 |
2011/03/29 | 378 | 382 | 368 | 378 | 190,000 |
2011/03/28 | 366 | 381 | 361 | 381 | 283,000 |
2011/03/25 | 366 | 366 | 360 | 366 | 191,000 |
2011/03/24 | 360 | 368 | 358 | 364 | 164,000 |
2011/03/23 | 375 | 376 | 363 | 364 | 425,000 |
2011/03/22 | 357 | 363 | 354 | 360 | 390,000 |
2011/03/18 | 337 | 352 | 337 | 348 | 351,000 |
2011/03/17 | 329 | 340 | 312 | 332 | 432,000 |
2011/03/16 | 302 | 357 | 302 | 335 | 618,000 |
2011/03/15 | 330 | 330 | 273 | 301 | 618,000 |
2011/03/14 | 332 | 359 | 332 | 346 | 272,000 |
2011/03/11 | 355 | 356 | 354 | 354 | 444,000 |
2011/03/10 | 364 | 364 | 356 | 357 | 174,000 |
2011/03/09 | 367 | 369 | 364 | 365 | 157,000 |
2011/03/08 | 363 | 369 | 363 | 366 | 98,000 |
2011/03/07 | 375 | 375 | 364 | 366 | 205,000 |
2011/03/04 | 377 | 378 | 375 | 376 | 231,000 |
2011/03/03 | 371 | 375 | 371 | 374 | 115,000 |
2011/03/02 | 371 | 375 | 371 | 372 | 267,000 |
2011/03/01 | 365 | 378 | 365 | 373 | 245,000 |
2011/02/28 | 359 | 366 | 356 | 365 | 176,000 |
2011/02/25 | 356 | 362 | 356 | 359 | 216,000 |
2011/02/24 | 360 | 360 | 352 | 355 | 237,000 |
2011/02/23 | 359 | 363 | 358 | 360 | 215,000 |
2011/02/22 | 361 | 362 | 357 | 358 | 203,000 |
2011/02/21 | 364 | 368 | 357 | 362 | 305,000 |
2011/02/18 | 373 | 373 | 364 | 366 | 149,000 |
2011/02/17 | 372 | 376 | 367 | 370 | 204,000 |
2011/02/16 | 368 | 375 | 364 | 369 | 243,000 |
2011/02/15 | 366 | 366 | 364 | 366 | 88,000 |
2011/02/14 | 364 | 366 | 358 | 363 | 243,000 |
2011/02/10 | 356 | 363 | 356 | 362 | 285,000 |
2011/02/09 | 360 | 361 | 357 | 358 | 174,000 |
2011/02/08 | 361 | 363 | 358 | 358 | 286,000 |
2011/02/07 | 359 | 365 | 356 | 362 | 422,000 |
2011/02/04 | 386 | 392 | 374 | 374 | 291,000 |
2011/02/03 | 375 | 376 | 369 | 375 | 196,000 |
2011/02/02 | 372 | 383 | 372 | 373 | 241,000 |
2011/02/01 | 366 | 368 | 365 | 368 | 145,000 |
2011/01/31 | 360 | 367 | 359 | 363 | 140,000 |
2011/01/28 | 376 | 376 | 364 | 365 | 173,000 |
2011/01/27 | 373 | 378 | 372 | 375 | 129,000 |
2011/01/26 | 374 | 380 | 373 | 374 | 100,000 |
2011/01/25 | 373 | 381 | 369 | 377 | 181,000 |
2011/01/24 | 372 | 380 | 371 | 373 | 184,000 |
2011/01/21 | 388 | 389 | 353 | 371 | 367,000 |
2011/01/20 | 380 | 387 | 380 | 385 | 121,000 |
2011/01/19 | 380 | 387 | 379 | 384 | 141,000 |
2011/01/18 | 383 | 384 | 378 | 381 | 233,000 |
2011/01/17 | 387 | 390 | 382 | 382 | 167,000 |
2011/01/14 | 386 | 393 | 386 | 386 | 257,000 |
2011/01/13 | 387 | 391 | 384 | 387 | 191,000 |
2011/01/12 | 390 | 392 | 386 | 386 | 152,000 |
2011/01/11 | 388 | 389 | 378 | 387 | 516,000 |
2011/01/07 | 391 | 394 | 389 | 390 | 287,000 |
2011/01/06 | 390 | 393 | 388 | 390 | 126,000 |
2011/01/05 | 385 | 388 | 384 | 386 | 183,000 |
2011/01/04 | 378 | 387 | 376 | 383 | 273,000 |