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 |
---|---|---|---|---|---|
2012/12/28 | 299 | 300 | 291 | 295 | 141,000 |
2012/12/27 | 298 | 302 | 295 | 296 | 171,000 |
2012/12/26 | 289 | 297 | 289 | 296 | 117,000 |
2012/12/25 | 290 | 294 | 288 | 288 | 126,000 |
2012/12/21 | 296 | 297 | 285 | 289 | 289,000 |
2012/12/20 | 290 | 296 | 287 | 294 | 272,000 |
2012/12/19 | 282 | 289 | 277 | 288 | 271,000 |
2012/12/18 | 274 | 279 | 273 | 275 | 112,000 |
2012/12/17 | 274 | 274 | 270 | 271 | 115,000 |
2012/12/14 | 270 | 274 | 270 | 272 | 269,000 |
2012/12/13 | 274 | 275 | 270 | 271 | 133,000 |
2012/12/12 | 270 | 275 | 270 | 273 | 121,000 |
2012/12/11 | 272 | 274 | 269 | 273 | 76,000 |
2012/12/10 | 280 | 280 | 273 | 274 | 115,000 |
2012/12/07 | 275 | 278 | 273 | 276 | 125,000 |
2012/12/06 | 267 | 272 | 265 | 271 | 246,000 |
2012/12/05 | 264 | 268 | 261 | 264 | 289,000 |
2012/12/04 | 264 | 266 | 262 | 263 | 188,000 |
2012/12/03 | 266 | 270 | 263 | 265 | 222,000 |
2012/11/30 | 271 | 275 | 267 | 267 | 139,000 |
2012/11/29 | 269 | 273 | 267 | 271 | 105,000 |
2012/11/28 | 270 | 271 | 265 | 267 | 55,000 |
2012/11/27 | 274 | 274 | 269 | 271 | 152,000 |
2012/11/26 | 277 | 278 | 276 | 276 | 147,000 |
2012/11/22 | 267 | 275 | 267 | 273 | 123,000 |
2012/11/21 | 266 | 267 | 262 | 265 | 157,000 |
2012/11/20 | 268 | 270 | 265 | 265 | 85,000 |
2012/11/19 | 264 | 266 | 261 | 263 | 149,000 |
2012/11/16 | 252 | 258 | 252 | 256 | 104,000 |
2012/11/15 | 246 | 254 | 246 | 254 | 65,000 |
2012/11/14 | 247 | 247 | 245 | 246 | 45,000 |
2012/11/13 | 247 | 248 | 244 | 248 | 125,000 |
2012/11/12 | 251 | 251 | 245 | 245 | 216,000 |
2012/11/09 | 252 | 254 | 251 | 253 | 115,000 |
2012/11/08 | 258 | 258 | 253 | 253 | 89,000 |
2012/11/07 | 262 | 263 | 258 | 258 | 174,000 |
2012/11/06 | 258 | 260 | 253 | 258 | 230,000 |
2012/11/05 | 259 | 260 | 256 | 257 | 55,000 |
2012/11/02 | 257 | 261 | 257 | 259 | 120,000 |
2012/11/01 | 259 | 262 | 257 | 258 | 123,000 |
2012/10/31 | 251 | 259 | 250 | 257 | 157,000 |
2012/10/30 | 255 | 256 | 251 | 251 | 156,000 |
2012/10/29 | 257 | 260 | 253 | 255 | 145,000 |
2012/10/26 | 260 | 260 | 254 | 255 | 215,000 |
2012/10/25 | 257 | 261 | 256 | 261 | 196,000 |
2012/10/24 | 256 | 261 | 256 | 258 | 204,000 |
2012/10/23 | 267 | 268 | 260 | 261 | 142,000 |
2012/10/22 | 264 | 267 | 262 | 264 | 110,000 |
2012/10/19 | 266 | 270 | 263 | 265 | 124,000 |
2012/10/18 | 265 | 269 | 265 | 269 | 115,000 |
2012/10/17 | 262 | 265 | 261 | 262 | 143,000 |
2012/10/16 | 254 | 260 | 251 | 260 | 141,000 |
2012/10/15 | 252 | 256 | 252 | 253 | 81,000 |
2012/10/12 | 252 | 256 | 252 | 253 | 153,000 |
2012/10/11 | 250 | 255 | 250 | 252 | 166,000 |
2012/10/10 | 255 | 256 | 251 | 252 | 266,000 |
2012/10/09 | 259 | 261 | 256 | 257 | 171,000 |
2012/10/05 | 259 | 260 | 257 | 259 | 157,000 |
2012/10/04 | 256 | 263 | 256 | 259 | 238,000 |
2012/10/03 | 262 | 263 | 256 | 256 | 262,000 |
2012/10/02 | 264 | 271 | 262 | 263 | 277,000 |
2012/10/01 | 263 | 264 | 261 | 263 | 146,000 |
2012/09/28 | 271 | 271 | 261 | 263 | 268,000 |
2012/09/27 | 271 | 277 | 269 | 271 | 219,000 |
2012/09/26 | 273 | 277 | 271 | 274 | 236,000 |
2012/09/25 | 272 | 280 | 272 | 280 | 178,000 |
2012/09/24 | 274 | 277 | 271 | 274 | 213,000 |
2012/09/21 | 279 | 279 | 275 | 276 | 171,000 |
2012/09/20 | 279 | 282 | 274 | 276 | 289,000 |
2012/09/19 | 278 | 280 | 275 | 278 | 176,000 |
2012/09/18 | 275 | 280 | 269 | 278 | 199,000 |
2012/09/14 | 275 | 280 | 273 | 278 | 239,000 |
2012/09/13 | 268 | 275 | 268 | 272 | 144,000 |
2012/09/12 | 269 | 273 | 269 | 271 | 171,000 |
2012/09/11 | 266 | 273 | 265 | 269 | 206,000 |
2012/09/10 | 272 | 274 | 267 | 274 | 249,000 |
2012/09/07 | 271 | 273 | 269 | 273 | 127,000 |
2012/09/06 | 265 | 267 | 263 | 266 | 196,000 |
2012/09/05 | 270 | 272 | 265 | 265 | 155,000 |
2012/09/04 | 273 | 275 | 267 | 268 | 220,000 |
2012/09/03 | 272 | 275 | 268 | 270 | 189,000 |
2012/08/31 | 269 | 272 | 269 | 270 | 201,000 |
2012/08/30 | 275 | 275 | 270 | 270 | 122,000 |
2012/08/29 | 275 | 277 | 273 | 275 | 165,000 |
2012/08/28 | 280 | 280 | 271 | 272 | 273,000 |
2012/08/27 | 287 | 288 | 280 | 280 | 204,000 |
2012/08/24 | 287 | 288 | 284 | 286 | 179,000 |
2012/08/23 | 286 | 293 | 285 | 291 | 177,000 |
2012/08/22 | 295 | 295 | 285 | 287 | 217,000 |
2012/08/21 | 295 | 295 | 290 | 294 | 155,000 |
2012/08/20 | 298 | 300 | 293 | 295 | 171,000 |
2012/08/17 | 298 | 301 | 297 | 300 | 140,000 |
2012/08/16 | 290 | 297 | 290 | 297 | 126,000 |
2012/08/15 | 298 | 298 | 288 | 291 | 142,000 |
2012/08/14 | 290 | 297 | 290 | 297 | 122,000 |
2012/08/13 | 287 | 290 | 285 | 290 | 105,000 |
2012/08/10 | 289 | 292 | 288 | 290 | 112,000 |
2012/08/09 | 286 | 292 | 286 | 291 | 167,000 |
2012/08/08 | 282 | 286 | 280 | 286 | 296,000 |
2012/08/07 | 272 | 277 | 270 | 276 | 208,000 |
2012/08/06 | 278 | 282 | 272 | 274 | 393,000 |
2012/08/03 | 291 | 296 | 289 | 289 | 162,000 |
2012/08/02 | 287 | 300 | 287 | 297 | 189,000 |
2012/08/01 | 286 | 291 | 286 | 289 | 165,000 |
2012/07/31 | 296 | 296 | 287 | 290 | 309,000 |
2012/07/30 | 299 | 302 | 294 | 302 | 159,000 |
2012/07/27 | 295 | 296 | 292 | 294 | 63,000 |
2012/07/26 | 290 | 290 | 286 | 290 | 97,000 |
2012/07/25 | 288 | 291 | 285 | 286 | 169,000 |
2012/07/24 | 291 | 294 | 288 | 290 | 133,000 |
2012/07/23 | 299 | 299 | 290 | 290 | 176,000 |
2012/07/20 | 301 | 301 | 298 | 298 | 126,000 |
2012/07/19 | 299 | 304 | 298 | 299 | 130,000 |
2012/07/18 | 298 | 299 | 296 | 297 | 162,000 |
2012/07/17 | 301 | 302 | 297 | 297 | 190,000 |
2012/07/13 | 299 | 304 | 299 | 300 | 146,000 |
2012/07/12 | 303 | 304 | 299 | 300 | 184,000 |
2012/07/11 | 301 | 303 | 297 | 303 | 101,000 |
2012/07/10 | 300 | 307 | 299 | 301 | 278,000 |
2012/07/09 | 305 | 306 | 297 | 300 | 363,000 |
2012/07/06 | 311 | 314 | 305 | 307 | 212,000 |
2012/07/05 | 308 | 311 | 307 | 311 | 116,000 |
2012/07/04 | 311 | 312 | 310 | 310 | 116,000 |
2012/07/03 | 306 | 315 | 306 | 311 | 169,000 |
2012/07/02 | 309 | 310 | 304 | 307 | 151,000 |
2012/06/29 | 310 | 310 | 300 | 306 | 415,000 |
2012/06/28 | 293 | 308 | 293 | 308 | 197,000 |
2012/06/27 | 297 | 297 | 285 | 293 | 379,000 |
2012/06/26 | 285 | 293 | 285 | 289 | 145,000 |
2012/06/25 | 287 | 305 | 287 | 290 | 242,000 |
2012/06/22 | 282 | 287 | 282 | 285 | 110,000 |
2012/06/21 | 290 | 292 | 286 | 288 | 187,000 |
2012/06/20 | 283 | 284 | 281 | 283 | 158,000 |
2012/06/19 | 283 | 283 | 277 | 277 | 79,000 |
2012/06/18 | 281 | 284 | 280 | 284 | 170,000 |
2012/06/15 | 279 | 283 | 275 | 278 | 165,000 |
2012/06/14 | 280 | 281 | 275 | 279 | 181,000 |
2012/06/13 | 284 | 284 | 279 | 283 | 70,000 |
2012/06/12 | 281 | 282 | 278 | 282 | 153,000 |
2012/06/11 | 287 | 291 | 285 | 286 | 139,000 |
2012/06/08 | 291 | 291 | 280 | 282 | 356,000 |
2012/06/07 | 293 | 294 | 289 | 292 | 190,000 |
2012/06/06 | 288 | 294 | 287 | 292 | 169,000 |
2012/06/05 | 279 | 286 | 276 | 286 | 149,000 |
2012/06/04 | 273 | 279 | 273 | 278 | 106,000 |
2012/06/01 | 280 | 283 | 277 | 281 | 142,000 |
2012/05/31 | 281 | 284 | 279 | 283 | 148,000 |
2012/05/30 | 286 | 286 | 282 | 285 | 142,000 |
2012/05/29 | 287 | 291 | 284 | 289 | 124,000 |
2012/05/28 | 290 | 292 | 285 | 287 | 136,000 |
2012/05/25 | 292 | 293 | 286 | 288 | 142,000 |
2012/05/24 | 291 | 295 | 287 | 291 | 212,000 |
2012/05/23 | 295 | 295 | 288 | 293 | 310,000 |
2012/05/22 | 290 | 295 | 288 | 292 | 119,000 |
2012/05/21 | 286 | 294 | 285 | 286 | 144,000 |
2012/05/18 | 291 | 291 | 282 | 287 | 245,000 |
2012/05/17 | 290 | 300 | 287 | 299 | 243,000 |
2012/05/16 | 290 | 293 | 290 | 291 | 143,000 |
2012/05/15 | 295 | 296 | 287 | 289 | 297,000 |
2012/05/14 | 307 | 308 | 297 | 298 | 183,000 |
2012/05/11 | 306 | 312 | 302 | 307 | 353,000 |
2012/05/10 | 302 | 307 | 302 | 304 | 199,000 |
2012/05/09 | 308 | 309 | 305 | 305 | 171,000 |
2012/05/08 | 310 | 313 | 307 | 309 | 148,000 |
2012/05/07 | 310 | 312 | 307 | 310 | 216,000 |
2012/05/02 | 317 | 322 | 317 | 321 | 130,000 |
2012/05/01 | 320 | 322 | 316 | 317 | 108,000 |
2012/04/27 | 323 | 327 | 318 | 319 | 223,000 |
2012/04/26 | 325 | 327 | 322 | 324 | 108,000 |
2012/04/25 | 322 | 326 | 322 | 325 | 105,000 |
2012/04/24 | 321 | 324 | 320 | 321 | 154,000 |
2012/04/23 | 328 | 328 | 323 | 325 | 204,000 |
2012/04/20 | 331 | 331 | 327 | 328 | 86,000 |
2012/04/19 | 333 | 335 | 328 | 329 | 102,000 |
2012/04/18 | 333 | 339 | 330 | 337 | 202,000 |
2012/04/17 | 330 | 331 | 326 | 330 | 125,000 |
2012/04/16 | 328 | 331 | 326 | 327 | 138,000 |
2012/04/13 | 336 | 336 | 327 | 328 | 139,000 |
2012/04/12 | 325 | 335 | 323 | 333 | 293,000 |
2012/04/11 | 326 | 327 | 321 | 322 | 247,000 |
2012/04/10 | 338 | 338 | 328 | 330 | 202,000 |
2012/04/09 | 334 | 338 | 331 | 335 | 182,000 |
2012/04/06 | 338 | 338 | 334 | 336 | 193,000 |
2012/04/05 | 340 | 344 | 339 | 343 | 128,000 |
2012/04/04 | 350 | 351 | 340 | 341 | 276,000 |
2012/04/03 | 351 | 355 | 348 | 352 | 262,000 |
2012/04/02 | 362 | 363 | 351 | 353 | 258,000 |
2012/03/30 | 362 | 363 | 359 | 361 | 145,000 |
2012/03/29 | 362 | 362 | 356 | 360 | 166,000 |
2012/03/28 | 368 | 372 | 358 | 363 | 291,000 |
2012/03/27 | 364 | 366 | 359 | 366 | 191,000 |
2012/03/26 | 356 | 362 | 356 | 357 | 251,000 |
2012/03/23 | 350 | 358 | 350 | 355 | 269,000 |
2012/03/22 | 355 | 364 | 350 | 350 | 458,000 |
2012/03/21 | 358 | 365 | 355 | 356 | 361,000 |
2012/03/19 | 359 | 360 | 357 | 358 | 155,000 |
2012/03/16 | 355 | 358 | 354 | 356 | 206,000 |
2012/03/15 | 355 | 359 | 354 | 356 | 269,000 |
2012/03/14 | 355 | 360 | 355 | 355 | 351,000 |
2012/03/13 | 356 | 358 | 352 | 352 | 342,000 |
2012/03/12 | 366 | 366 | 355 | 355 | 285,000 |
2012/03/09 | 355 | 364 | 352 | 360 | 539,000 |
2012/03/08 | 357 | 359 | 353 | 353 | 226,000 |
2012/03/07 | 355 | 357 | 353 | 357 | 187,000 |
2012/03/06 | 356 | 361 | 354 | 358 | 134,000 |
2012/03/05 | 359 | 363 | 356 | 356 | 138,000 |
2012/03/02 | 361 | 363 | 357 | 360 | 189,000 |
2012/03/01 | 364 | 368 | 352 | 358 | 260,000 |
2012/02/29 | 374 | 378 | 363 | 363 | 306,000 |
2012/02/28 | 367 | 372 | 363 | 370 | 253,000 |
2012/02/27 | 367 | 369 | 365 | 367 | 197,000 |
2012/02/24 | 367 | 371 | 364 | 365 | 196,000 |
2012/02/23 | 368 | 368 | 362 | 365 | 342,000 |
2012/02/22 | 364 | 369 | 362 | 368 | 343,000 |
2012/02/21 | 359 | 362 | 354 | 360 | 243,000 |
2012/02/20 | 361 | 363 | 357 | 359 | 195,000 |
2012/02/17 | 356 | 360 | 355 | 358 | 103,000 |
2012/02/16 | 361 | 361 | 352 | 353 | 212,000 |
2012/02/15 | 362 | 365 | 360 | 361 | 196,000 |
2012/02/14 | 360 | 361 | 353 | 361 | 131,000 |
2012/02/13 | 355 | 360 | 354 | 359 | 167,000 |
2012/02/10 | 369 | 369 | 357 | 359 | 215,000 |
2012/02/09 | 365 | 368 | 362 | 368 | 178,000 |
2012/02/08 | 357 | 368 | 357 | 367 | 247,000 |
2012/02/07 | 355 | 360 | 354 | 358 | 97,000 |
2012/02/06 | 354 | 355 | 349 | 353 | 155,000 |
2012/02/03 | 355 | 355 | 349 | 350 | 169,000 |
2012/02/02 | 353 | 354 | 350 | 352 | 154,000 |
2012/02/01 | 354 | 361 | 349 | 350 | 170,000 |
2012/01/31 | 353 | 355 | 350 | 352 | 133,000 |
2012/01/30 | 352 | 355 | 352 | 353 | 92,000 |
2012/01/27 | 352 | 355 | 349 | 352 | 150,000 |
2012/01/26 | 355 | 360 | 351 | 354 | 188,000 |
2012/01/25 | 356 | 359 | 353 | 358 | 216,000 |
2012/01/24 | 359 | 361 | 356 | 356 | 157,000 |
2012/01/23 | 359 | 361 | 355 | 360 | 265,000 |
2012/01/20 | 355 | 363 | 355 | 359 | 263,000 |
2012/01/19 | 350 | 357 | 349 | 352 | 241,000 |
2012/01/18 | 354 | 359 | 352 | 352 | 175,000 |
2012/01/17 | 347 | 357 | 343 | 356 | 186,000 |
2012/01/16 | 346 | 351 | 344 | 350 | 104,000 |
2012/01/13 | 346 | 352 | 346 | 351 | 167,000 |
2012/01/12 | 350 | 354 | 346 | 348 | 327,000 |
2012/01/11 | 343 | 347 | 343 | 346 | 170,000 |
2012/01/10 | 338 | 342 | 337 | 340 | 152,000 |
2012/01/06 | 339 | 340 | 333 | 336 | 161,000 |
2012/01/05 | 344 | 344 | 336 | 337 | 180,000 |
2012/01/04 | 334 | 349 | 334 | 347 | 173,000 |