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 |
---|---|---|---|---|---|
2016/12/30 | 3,055 | 3,070 | 3,020 | 3,055 | 31,500 |
2016/12/29 | 3,065 | 3,065 | 3,030 | 3,065 | 45,800 |
2016/12/28 | 3,060 | 3,105 | 3,045 | 3,085 | 38,400 |
2016/12/27 | 3,040 | 3,085 | 3,040 | 3,045 | 39,100 |
2016/12/26 | 3,080 | 3,080 | 3,040 | 3,045 | 46,800 |
2016/12/22 | 3,045 | 3,085 | 3,030 | 3,075 | 33,800 |
2016/12/21 | 3,150 | 3,155 | 3,065 | 3,075 | 57,800 |
2016/12/20 | 3,125 | 3,170 | 3,125 | 3,155 | 55,100 |
2016/12/19 | 3,140 | 3,150 | 3,090 | 3,145 | 68,300 |
2016/12/16 | 3,175 | 3,190 | 3,125 | 3,140 | 91,000 |
2016/12/15 | 3,190 | 3,195 | 3,130 | 3,145 | 69,800 |
2016/12/14 | 3,225 | 3,225 | 3,175 | 3,185 | 42,000 |
2016/12/13 | 3,230 | 3,235 | 3,175 | 3,225 | 76,800 |
2016/12/12 | 3,220 | 3,225 | 3,165 | 3,220 | 71,700 |
2016/12/09 | 3,140 | 3,210 | 3,125 | 3,200 | 113,300 |
2016/12/08 | 3,200 | 3,220 | 3,175 | 3,210 | 75,000 |
2016/12/07 | 3,165 | 3,170 | 3,125 | 3,160 | 75,500 |
2016/12/06 | 3,180 | 3,195 | 3,160 | 3,165 | 83,000 |
2016/12/05 | 3,180 | 3,190 | 3,110 | 3,140 | 86,200 |
2016/12/02 | 3,140 | 3,185 | 3,110 | 3,170 | 167,400 |
2016/12/01 | 3,200 | 3,205 | 3,145 | 3,155 | 72,200 |
2016/11/30 | 3,155 | 3,180 | 3,125 | 3,160 | 116,900 |
2016/11/29 | 3,160 | 3,185 | 3,140 | 3,155 | 97,700 |
2016/11/28 | 3,130 | 3,160 | 3,090 | 3,150 | 58,100 |
2016/11/25 | 3,100 | 3,120 | 3,085 | 3,115 | 50,900 |
2016/11/24 | 3,130 | 3,130 | 3,070 | 3,080 | 40,700 |
2016/11/22 | 3,120 | 3,120 | 3,065 | 3,080 | 71,900 |
2016/11/21 | 3,140 | 3,150 | 3,095 | 3,105 | 50,900 |
2016/11/18 | 3,105 | 3,150 | 3,070 | 3,140 | 58,000 |
2016/11/17 | 3,095 | 3,095 | 3,055 | 3,070 | 49,400 |
2016/11/16 | 3,100 | 3,175 | 3,090 | 3,100 | 68,200 |
2016/11/15 | 3,085 | 3,120 | 3,030 | 3,055 | 47,400 |
2016/11/14 | 3,045 | 3,105 | 3,040 | 3,080 | 70,000 |
2016/11/11 | 3,020 | 3,050 | 2,958 | 3,000 | 106,700 |
2016/11/10 | 3,000 | 3,040 | 2,975 | 3,015 | 93,300 |
2016/11/09 | 2,983 | 2,995 | 2,803 | 2,828 | 90,800 |
2016/11/08 | 2,937 | 2,998 | 2,937 | 2,992 | 83,500 |
2016/11/07 | 2,928 | 2,971 | 2,928 | 2,956 | 109,600 |
2016/11/04 | 2,871 | 2,928 | 2,861 | 2,912 | 118,100 |
2016/11/02 | 2,800 | 2,921 | 2,789 | 2,870 | 148,200 |
2016/11/01 | 2,861 | 2,874 | 2,818 | 2,828 | 64,000 |
2016/10/31 | 2,857 | 2,876 | 2,830 | 2,867 | 72,100 |
2016/10/28 | 2,842 | 2,895 | 2,840 | 2,884 | 210,700 |
2016/10/27 | 2,828 | 2,873 | 2,828 | 2,841 | 73,600 |
2016/10/26 | 2,851 | 2,866 | 2,821 | 2,838 | 80,200 |
2016/10/25 | 2,819 | 2,879 | 2,806 | 2,875 | 95,900 |
2016/10/24 | 2,820 | 2,824 | 2,797 | 2,805 | 79,200 |
2016/10/21 | 2,832 | 2,847 | 2,804 | 2,811 | 104,500 |
2016/10/20 | 2,786 | 2,831 | 2,786 | 2,825 | 85,500 |
2016/10/19 | 2,776 | 2,784 | 2,746 | 2,778 | 75,600 |
2016/10/18 | 2,757 | 2,786 | 2,722 | 2,786 | 60,300 |
2016/10/17 | 2,699 | 2,756 | 2,699 | 2,753 | 89,400 |
2016/10/14 | 2,672 | 2,721 | 2,662 | 2,714 | 60,900 |
2016/10/13 | 2,663 | 2,684 | 2,640 | 2,675 | 82,900 |
2016/10/12 | 2,682 | 2,690 | 2,661 | 2,673 | 59,400 |
2016/10/11 | 2,716 | 2,742 | 2,700 | 2,723 | 44,200 |
2016/10/07 | 2,717 | 2,735 | 2,703 | 2,728 | 50,900 |
2016/10/06 | 2,738 | 2,738 | 2,710 | 2,717 | 54,700 |
2016/10/05 | 2,730 | 2,737 | 2,693 | 2,722 | 54,800 |
2016/10/04 | 2,711 | 2,727 | 2,668 | 2,725 | 57,400 |
2016/10/03 | 2,717 | 2,739 | 2,703 | 2,711 | 71,400 |
2016/09/30 | 2,671 | 2,718 | 2,656 | 2,702 | 66,500 |
2016/09/29 | 2,753 | 2,784 | 2,739 | 2,758 | 47,000 |
2016/09/28 | 2,733 | 2,763 | 2,708 | 2,740 | 59,500 |
2016/09/27 | 2,698 | 2,774 | 2,648 | 2,774 | 58,200 |
2016/09/26 | 2,744 | 2,750 | 2,704 | 2,704 | 38,100 |
2016/09/23 | 2,742 | 2,757 | 2,701 | 2,757 | 144,700 |
2016/09/21 | 2,677 | 2,742 | 2,663 | 2,741 | 62,800 |
2016/09/20 | 2,670 | 2,696 | 2,640 | 2,659 | 65,700 |
2016/09/16 | 2,728 | 2,728 | 2,655 | 2,672 | 54,500 |
2016/09/15 | 2,663 | 2,720 | 2,663 | 2,703 | 68,800 |
2016/09/14 | 2,666 | 2,679 | 2,642 | 2,657 | 54,600 |
2016/09/13 | 2,710 | 2,730 | 2,686 | 2,705 | 41,700 |
2016/09/12 | 2,682 | 2,724 | 2,675 | 2,688 | 48,000 |
2016/09/09 | 2,749 | 2,764 | 2,720 | 2,749 | 89,700 |
2016/09/08 | 2,721 | 2,794 | 2,703 | 2,759 | 103,200 |
2016/09/07 | 2,754 | 2,754 | 2,698 | 2,750 | 59,800 |
2016/09/06 | 2,731 | 2,743 | 2,695 | 2,735 | 31,600 |
2016/09/05 | 2,750 | 2,763 | 2,713 | 2,726 | 32,500 |
2016/09/02 | 2,741 | 2,760 | 2,699 | 2,730 | 52,800 |
2016/09/01 | 2,718 | 2,776 | 2,718 | 2,764 | 89,900 |
2016/08/31 | 2,605 | 2,734 | 2,590 | 2,717 | 138,800 |
2016/08/30 | 2,560 | 2,566 | 2,517 | 2,564 | 30,700 |
2016/08/29 | 2,570 | 2,594 | 2,546 | 2,560 | 41,500 |
2016/08/26 | 2,538 | 2,539 | 2,504 | 2,520 | 30,100 |
2016/08/25 | 2,538 | 2,550 | 2,515 | 2,526 | 24,600 |
2016/08/24 | 2,589 | 2,598 | 2,542 | 2,546 | 43,100 |
2016/08/23 | 2,617 | 2,620 | 2,535 | 2,579 | 85,700 |
2016/08/22 | 2,590 | 2,639 | 2,552 | 2,634 | 88,800 |
2016/08/19 | 2,578 | 2,610 | 2,567 | 2,583 | 52,200 |
2016/08/18 | 2,527 | 2,586 | 2,511 | 2,560 | 74,800 |
2016/08/17 | 2,470 | 2,546 | 2,470 | 2,534 | 63,600 |
2016/08/16 | 2,554 | 2,570 | 2,504 | 2,510 | 51,300 |
2016/08/15 | 2,663 | 2,663 | 2,537 | 2,554 | 77,400 |
2016/08/12 | 2,715 | 2,727 | 2,691 | 2,705 | 52,100 |
2016/08/10 | 2,683 | 2,708 | 2,663 | 2,677 | 40,000 |
2016/08/09 | 2,658 | 2,736 | 2,610 | 2,733 | 65,100 |
2016/08/08 | 2,655 | 2,679 | 2,628 | 2,643 | 72,400 |
2016/08/05 | 2,668 | 2,704 | 2,622 | 2,630 | 85,800 |
2016/08/04 | 2,684 | 2,685 | 2,640 | 2,671 | 79,600 |
2016/08/03 | 2,740 | 2,740 | 2,674 | 2,680 | 136,600 |
2016/08/02 | 2,610 | 2,672 | 2,605 | 2,636 | 80,900 |
2016/08/01 | 2,604 | 2,658 | 2,604 | 2,634 | 42,700 |
2016/07/29 | 2,682 | 2,692 | 2,628 | 2,685 | 41,800 |
2016/07/28 | 2,691 | 2,709 | 2,641 | 2,682 | 43,800 |
2016/07/27 | 2,705 | 2,742 | 2,677 | 2,699 | 65,800 |
2016/07/26 | 2,688 | 2,688 | 2,638 | 2,678 | 62,600 |
2016/07/25 | 2,725 | 2,732 | 2,681 | 2,685 | 86,600 |
2016/07/22 | 2,756 | 2,769 | 2,723 | 2,742 | 38,100 |
2016/07/21 | 2,750 | 2,778 | 2,740 | 2,763 | 96,800 |
2016/07/20 | 2,710 | 2,739 | 2,673 | 2,738 | 114,000 |
2016/07/19 | 2,660 | 2,729 | 2,642 | 2,724 | 92,000 |
2016/07/15 | 2,621 | 2,654 | 2,590 | 2,611 | 110,000 |
2016/07/14 | 2,591 | 2,640 | 2,585 | 2,598 | 96,200 |
2016/07/13 | 2,622 | 2,622 | 2,565 | 2,581 | 125,500 |
2016/07/12 | 2,553 | 2,577 | 2,527 | 2,542 | 117,300 |
2016/07/11 | 2,447 | 2,525 | 2,432 | 2,503 | 168,200 |
2016/07/08 | 2,444 | 2,465 | 2,416 | 2,433 | 90,800 |
2016/07/07 | 2,453 | 2,462 | 2,429 | 2,444 | 112,200 |
2016/07/06 | 2,491 | 2,529 | 2,426 | 2,469 | 89,700 |
2016/07/05 | 2,527 | 2,536 | 2,495 | 2,523 | 55,300 |
2016/07/04 | 2,471 | 2,529 | 2,471 | 2,517 | 59,500 |
2016/07/01 | 2,487 | 2,494 | 2,462 | 2,471 | 129,200 |
2016/06/30 | 2,528 | 2,540 | 2,486 | 2,487 | 41,500 |
2016/06/29 | 2,540 | 2,540 | 2,504 | 2,519 | 76,600 |
2016/06/28 | 2,541 | 2,558 | 2,470 | 2,495 | 84,700 |
2016/06/27 | 2,436 | 2,501 | 2,435 | 2,491 | 60,600 |
2016/06/24 | 2,576 | 2,612 | 2,388 | 2,417 | 72,200 |
2016/06/23 | 2,567 | 2,640 | 2,561 | 2,605 | 109,400 |
2016/06/22 | 2,546 | 2,581 | 2,508 | 2,534 | 116,900 |
2016/06/21 | 2,605 | 2,629 | 2,552 | 2,584 | 116,100 |
2016/06/20 | 2,590 | 2,619 | 2,578 | 2,615 | 100,800 |
2016/06/17 | 2,553 | 2,620 | 2,535 | 2,548 | 144,800 |
2016/06/16 | 2,575 | 2,609 | 2,513 | 2,528 | 135,900 |
2016/06/15 | 2,575 | 2,597 | 2,561 | 2,563 | 70,500 |
2016/06/14 | 2,577 | 2,637 | 2,569 | 2,607 | 128,800 |
2016/06/13 | 2,566 | 2,589 | 2,532 | 2,550 | 57,900 |
2016/06/10 | 2,665 | 2,665 | 2,607 | 2,612 | 89,400 |
2016/06/09 | 2,655 | 2,679 | 2,653 | 2,674 | 51,600 |
2016/06/08 | 2,657 | 2,662 | 2,636 | 2,659 | 51,100 |
2016/06/07 | 2,658 | 2,695 | 2,646 | 2,657 | 50,900 |
2016/06/06 | 2,658 | 2,668 | 2,617 | 2,655 | 64,800 |
2016/06/03 | 2,628 | 2,647 | 2,609 | 2,640 | 51,400 |
2016/06/02 | 2,641 | 2,690 | 2,621 | 2,628 | 76,400 |
2016/06/01 | 2,671 | 2,688 | 2,645 | 2,664 | 56,600 |
2016/05/31 | 2,695 | 2,714 | 2,680 | 2,697 | 69,400 |
2016/05/30 | 2,699 | 2,713 | 2,665 | 2,695 | 28,100 |
2016/05/27 | 2,683 | 2,710 | 2,654 | 2,693 | 50,800 |
2016/05/26 | 2,710 | 2,710 | 2,675 | 2,680 | 46,100 |
2016/05/25 | 2,698 | 2,718 | 2,681 | 2,688 | 109,600 |
2016/05/24 | 2,679 | 2,688 | 2,653 | 2,676 | 65,600 |
2016/05/23 | 2,680 | 2,691 | 2,641 | 2,679 | 80,500 |
2016/05/20 | 2,659 | 2,706 | 2,626 | 2,696 | 87,200 |
2016/05/19 | 2,682 | 2,706 | 2,662 | 2,682 | 79,800 |
2016/05/18 | 2,651 | 2,675 | 2,599 | 2,643 | 87,300 |
2016/05/17 | 2,643 | 2,657 | 2,620 | 2,645 | 93,200 |
2016/05/16 | 2,621 | 2,658 | 2,615 | 2,627 | 55,400 |
2016/05/13 | 2,596 | 2,633 | 2,583 | 2,600 | 102,700 |
2016/05/12 | 2,566 | 2,594 | 2,540 | 2,584 | 108,200 |
2016/05/11 | 2,563 | 2,605 | 2,497 | 2,580 | 178,000 |
2016/05/10 | 2,340 | 2,631 | 2,291 | 2,463 | 214,400 |
2016/05/09 | 2,381 | 2,415 | 2,374 | 2,390 | 51,200 |
2016/05/06 | 2,401 | 2,416 | 2,358 | 2,372 | 39,800 |
2016/05/02 | 2,376 | 2,434 | 2,367 | 2,412 | 70,100 |
2016/04/28 | 2,550 | 2,572 | 2,459 | 2,486 | 89,200 |
2016/04/27 | 2,541 | 2,541 | 2,507 | 2,510 | 40,600 |
2016/04/26 | 2,523 | 2,560 | 2,502 | 2,535 | 97,300 |
2016/04/25 | 2,590 | 2,590 | 2,518 | 2,539 | 94,900 |
2016/04/22 | 2,533 | 2,579 | 2,523 | 2,579 | 77,500 |
2016/04/21 | 2,554 | 2,600 | 2,543 | 2,563 | 86,400 |
2016/04/20 | 2,507 | 2,539 | 2,466 | 2,508 | 87,300 |
2016/04/19 | 2,466 | 2,505 | 2,453 | 2,480 | 87,500 |
2016/04/18 | 2,397 | 2,438 | 2,377 | 2,416 | 63,300 |
2016/04/15 | 2,447 | 2,480 | 2,445 | 2,471 | 67,600 |
2016/04/14 | 2,506 | 2,514 | 2,442 | 2,467 | 186,400 |
2016/04/13 | 2,459 | 2,497 | 2,425 | 2,448 | 88,100 |
2016/04/12 | 2,391 | 2,454 | 2,379 | 2,424 | 73,600 |
2016/04/11 | 2,400 | 2,446 | 2,363 | 2,396 | 112,700 |
2016/04/08 | 2,327 | 2,436 | 2,299 | 2,413 | 94,000 |
2016/04/07 | 2,328 | 2,374 | 2,321 | 2,362 | 101,600 |
2016/04/06 | 2,354 | 2,414 | 2,299 | 2,332 | 132,100 |
2016/04/05 | 2,394 | 2,400 | 2,323 | 2,354 | 94,700 |
2016/04/04 | 2,385 | 2,436 | 2,355 | 2,421 | 82,900 |
2016/04/01 | 2,387 | 2,422 | 2,349 | 2,387 | 146,500 |
2016/03/31 | 2,448 | 2,465 | 2,388 | 2,389 | 66,100 |
2016/03/30 | 2,494 | 2,507 | 2,417 | 2,430 | 81,300 |
2016/03/29 | 2,446 | 2,511 | 2,434 | 2,511 | 91,200 |
2016/03/28 | 2,477 | 2,500 | 2,448 | 2,483 | 97,100 |
2016/03/25 | 2,469 | 2,493 | 2,425 | 2,435 | 67,800 |
2016/03/24 | 2,465 | 2,502 | 2,450 | 2,474 | 80,800 |
2016/03/23 | 2,511 | 2,513 | 2,470 | 2,480 | 94,300 |
2016/03/22 | 2,514 | 2,520 | 2,459 | 2,511 | 94,600 |
2016/03/18 | 2,497 | 2,518 | 2,460 | 2,489 | 103,000 |
2016/03/17 | 2,529 | 2,549 | 2,488 | 2,511 | 56,900 |
2016/03/16 | 2,509 | 2,525 | 2,492 | 2,501 | 78,800 |
2016/03/15 | 2,547 | 2,586 | 2,522 | 2,538 | 90,600 |
2016/03/14 | 2,579 | 2,592 | 2,539 | 2,567 | 65,500 |
2016/03/11 | 2,503 | 2,567 | 2,471 | 2,552 | 118,000 |
2016/03/10 | 2,498 | 2,578 | 2,493 | 2,551 | 106,100 |
2016/03/09 | 2,515 | 2,517 | 2,469 | 2,498 | 132,100 |
2016/03/08 | 2,495 | 2,539 | 2,452 | 2,516 | 64,300 |
2016/03/07 | 2,511 | 2,525 | 2,465 | 2,498 | 62,900 |
2016/03/04 | 2,489 | 2,527 | 2,488 | 2,500 | 69,100 |
2016/03/03 | 2,501 | 2,544 | 2,466 | 2,488 | 90,900 |
2016/03/02 | 2,452 | 2,525 | 2,440 | 2,515 | 106,000 |
2016/03/01 | 2,403 | 2,438 | 2,380 | 2,402 | 77,300 |
2016/02/29 | 2,440 | 2,469 | 2,405 | 2,405 | 59,800 |
2016/02/26 | 2,452 | 2,452 | 2,397 | 2,417 | 111,400 |
2016/02/25 | 2,426 | 2,509 | 2,426 | 2,462 | 85,300 |
2016/02/24 | 2,387 | 2,451 | 2,383 | 2,412 | 65,100 |
2016/02/23 | 2,472 | 2,496 | 2,401 | 2,437 | 50,000 |
2016/02/22 | 2,396 | 2,483 | 2,365 | 2,451 | 67,800 |
2016/02/19 | 2,462 | 2,486 | 2,390 | 2,403 | 63,700 |
2016/02/18 | 2,468 | 2,547 | 2,441 | 2,483 | 105,600 |
2016/02/17 | 2,379 | 2,434 | 2,348 | 2,384 | 107,400 |
2016/02/16 | 2,379 | 2,462 | 2,327 | 2,416 | 121,900 |
2016/02/15 | 2,368 | 2,429 | 2,315 | 2,413 | 91,400 |
2016/02/12 | 2,296 | 2,322 | 2,207 | 2,228 | 115,200 |
2016/02/10 | 2,371 | 2,405 | 2,312 | 2,344 | 80,800 |
2016/02/09 | 2,344 | 2,415 | 2,335 | 2,368 | 85,500 |
2016/02/08 | 2,379 | 2,433 | 2,371 | 2,404 | 127,700 |
2016/02/05 | 2,405 | 2,450 | 2,389 | 2,409 | 98,600 |
2016/02/04 | 2,407 | 2,513 | 2,401 | 2,446 | 128,500 |
2016/02/03 | 2,349 | 2,431 | 2,308 | 2,410 | 156,800 |
2016/02/02 | 2,228 | 2,275 | 2,202 | 2,244 | 36,900 |
2016/02/01 | 2,220 | 2,285 | 2,220 | 2,278 | 47,200 |
2016/01/29 | 2,166 | 2,229 | 2,121 | 2,206 | 72,200 |
2016/01/28 | 2,164 | 2,195 | 2,133 | 2,151 | 26,500 |
2016/01/27 | 2,159 | 2,183 | 2,136 | 2,166 | 28,700 |
2016/01/26 | 2,140 | 2,148 | 2,113 | 2,115 | 26,400 |
2016/01/25 | 2,181 | 2,209 | 2,132 | 2,171 | 32,500 |
2016/01/22 | 2,061 | 2,154 | 2,061 | 2,153 | 36,100 |
2016/01/21 | 2,085 | 2,129 | 2,016 | 2,016 | 49,700 |
2016/01/20 | 2,225 | 2,225 | 2,083 | 2,088 | 65,800 |
2016/01/19 | 2,162 | 2,271 | 2,149 | 2,232 | 103,500 |
2016/01/18 | 2,117 | 2,162 | 2,094 | 2,140 | 46,000 |
2016/01/15 | 2,214 | 2,225 | 2,146 | 2,164 | 47,200 |
2016/01/14 | 2,121 | 2,174 | 2,107 | 2,164 | 57,000 |
2016/01/13 | 2,190 | 2,229 | 2,174 | 2,196 | 49,500 |
2016/01/12 | 2,230 | 2,257 | 2,186 | 2,188 | 46,900 |
2016/01/08 | 2,288 | 2,327 | 2,248 | 2,258 | 63,000 |
2016/01/07 | 2,380 | 2,406 | 2,295 | 2,296 | 52,200 |
2016/01/06 | 2,440 | 2,467 | 2,346 | 2,362 | 92,600 |
2016/01/05 | 2,379 | 2,441 | 2,364 | 2,414 | 57,500 |
2016/01/04 | 2,436 | 2,464 | 2,372 | 2,393 | 54,600 |