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 |
---|---|---|---|---|---|
2019/12/30 | 2,052 | 2,052 | 2,030 | 2,042 | 18,000 |
2019/12/27 | 2,048 | 2,068 | 2,042 | 2,068 | 15,700 |
2019/12/26 | 2,021 | 2,051 | 2,018 | 2,048 | 33,200 |
2019/12/25 | 2,062 | 2,072 | 2,019 | 2,021 | 22,700 |
2019/12/24 | 2,076 | 2,092 | 2,053 | 2,082 | 34,200 |
2019/12/23 | 2,097 | 2,097 | 2,054 | 2,065 | 46,700 |
2019/12/20 | 2,071 | 2,107 | 2,071 | 2,095 | 48,100 |
2019/12/19 | 2,089 | 2,091 | 2,067 | 2,077 | 55,900 |
2019/12/18 | 2,090 | 2,090 | 2,067 | 2,084 | 23,900 |
2019/12/17 | 2,100 | 2,100 | 2,068 | 2,090 | 30,400 |
2019/12/16 | 2,118 | 2,126 | 2,085 | 2,088 | 33,200 |
2019/12/13 | 2,090 | 2,133 | 2,069 | 2,119 | 78,300 |
2019/12/12 | 2,084 | 2,086 | 2,039 | 2,040 | 28,100 |
2019/12/11 | 2,115 | 2,117 | 2,063 | 2,070 | 34,900 |
2019/12/10 | 2,042 | 2,122 | 2,039 | 2,111 | 101,700 |
2019/12/09 | 2,064 | 2,068 | 2,028 | 2,034 | 61,400 |
2019/12/06 | 2,066 | 2,072 | 2,036 | 2,060 | 108,500 |
2019/12/05 | 2,077 | 2,090 | 2,057 | 2,066 | 76,100 |
2019/12/04 | 2,063 | 2,069 | 2,043 | 2,067 | 56,000 |
2019/12/03 | 2,086 | 2,098 | 2,066 | 2,074 | 35,300 |
2019/12/02 | 2,142 | 2,151 | 2,117 | 2,129 | 29,300 |
2019/11/29 | 2,189 | 2,189 | 2,121 | 2,127 | 28,200 |
2019/11/28 | 2,215 | 2,222 | 2,188 | 2,189 | 29,500 |
2019/11/27 | 2,189 | 2,211 | 2,186 | 2,197 | 72,400 |
2019/11/26 | 2,200 | 2,205 | 2,165 | 2,183 | 65,400 |
2019/11/25 | 2,161 | 2,181 | 2,158 | 2,181 | 40,600 |
2019/11/22 | 2,156 | 2,172 | 2,147 | 2,148 | 39,700 |
2019/11/21 | 2,125 | 2,146 | 2,089 | 2,145 | 36,700 |
2019/11/20 | 2,084 | 2,130 | 2,082 | 2,127 | 40,100 |
2019/11/19 | 2,112 | 2,123 | 2,092 | 2,101 | 11,800 |
2019/11/18 | 2,128 | 2,149 | 2,120 | 2,125 | 13,600 |
2019/11/15 | 2,135 | 2,150 | 2,123 | 2,134 | 30,600 |
2019/11/14 | 2,145 | 2,151 | 2,120 | 2,123 | 29,000 |
2019/11/13 | 2,190 | 2,190 | 2,145 | 2,145 | 27,400 |
2019/11/12 | 2,181 | 2,196 | 2,171 | 2,195 | 28,600 |
2019/11/11 | 2,187 | 2,191 | 2,154 | 2,187 | 46,700 |
2019/11/08 | 2,194 | 2,209 | 2,165 | 2,179 | 39,100 |
2019/11/07 | 2,140 | 2,160 | 2,132 | 2,156 | 22,200 |
2019/11/06 | 2,150 | 2,150 | 2,124 | 2,140 | 22,600 |
2019/11/05 | 2,120 | 2,146 | 2,081 | 2,143 | 97,000 |
2019/11/01 | 2,055 | 2,055 | 2,016 | 2,020 | 42,300 |
2019/10/31 | 2,069 | 2,071 | 2,041 | 2,060 | 27,200 |
2019/10/30 | 2,054 | 2,075 | 2,015 | 2,075 | 80,900 |
2019/10/29 | 2,106 | 2,110 | 2,092 | 2,097 | 79,300 |
2019/10/28 | 2,095 | 2,095 | 2,074 | 2,087 | 41,100 |
2019/10/25 | 2,092 | 2,097 | 2,071 | 2,075 | 28,600 |
2019/10/24 | 2,101 | 2,101 | 2,078 | 2,097 | 26,500 |
2019/10/23 | 2,074 | 2,099 | 2,045 | 2,090 | 28,000 |
2019/10/21 | 2,052 | 2,064 | 2,047 | 2,055 | 18,400 |
2019/10/18 | 2,049 | 2,070 | 2,036 | 2,046 | 24,700 |
2019/10/17 | 2,076 | 2,077 | 2,036 | 2,036 | 32,400 |
2019/10/16 | 2,123 | 2,137 | 2,075 | 2,088 | 52,800 |
2019/10/15 | 2,103 | 2,109 | 2,082 | 2,090 | 44,500 |
2019/10/11 | 2,051 | 2,058 | 2,025 | 2,055 | 31,200 |
2019/10/10 | 2,055 | 2,055 | 2,016 | 2,036 | 26,400 |
2019/10/09 | 2,043 | 2,058 | 2,010 | 2,058 | 59,300 |
2019/10/08 | 2,065 | 2,088 | 2,065 | 2,076 | 30,000 |
2019/10/07 | 2,058 | 2,078 | 2,053 | 2,055 | 39,500 |
2019/10/04 | 2,020 | 2,060 | 2,011 | 2,057 | 53,700 |
2019/10/03 | 2,011 | 2,015 | 1,975 | 2,015 | 109,100 |
2019/10/02 | 2,016 | 2,037 | 1,993 | 2,033 | 32,200 |
2019/10/01 | 2,010 | 2,041 | 2,010 | 2,026 | 23,800 |
2019/09/30 | 2,026 | 2,035 | 2,006 | 2,014 | 27,600 |
2019/09/27 | 2,012 | 2,034 | 2,005 | 2,026 | 52,500 |
2019/09/26 | 2,068 | 2,068 | 2,014 | 2,028 | 123,400 |
2019/09/25 | 2,015 | 2,039 | 1,990 | 2,030 | 39,300 |
2019/09/24 | 2,028 | 2,046 | 2,016 | 2,026 | 62,200 |
2019/09/20 | 2,055 | 2,059 | 2,023 | 2,028 | 83,200 |
2019/09/19 | 1,997 | 2,023 | 1,993 | 2,006 | 65,200 |
2019/09/18 | 1,981 | 1,992 | 1,970 | 1,985 | 58,100 |
2019/09/17 | 1,986 | 1,999 | 1,967 | 1,982 | 44,600 |
2019/09/13 | 1,941 | 1,981 | 1,928 | 1,978 | 89,500 |
2019/09/12 | 1,917 | 1,953 | 1,907 | 1,941 | 45,200 |
2019/09/11 | 1,898 | 1,910 | 1,871 | 1,904 | 62,700 |
2019/09/10 | 1,850 | 1,885 | 1,818 | 1,874 | 42,800 |
2019/09/09 | 1,816 | 1,845 | 1,807 | 1,840 | 40,200 |
2019/09/06 | 1,848 | 1,858 | 1,822 | 1,822 | 32,600 |
2019/09/05 | 1,793 | 1,849 | 1,793 | 1,828 | 74,100 |
2019/09/04 | 1,789 | 1,798 | 1,770 | 1,772 | 53,600 |
2019/09/03 | 1,780 | 1,804 | 1,775 | 1,795 | 44,700 |
2019/09/02 | 1,798 | 1,808 | 1,775 | 1,775 | 38,200 |
2019/08/30 | 1,783 | 1,797 | 1,754 | 1,782 | 58,400 |
2019/08/29 | 1,773 | 1,773 | 1,739 | 1,760 | 18,800 |
2019/08/28 | 1,772 | 1,782 | 1,744 | 1,757 | 27,900 |
2019/08/27 | 1,761 | 1,783 | 1,760 | 1,774 | 39,600 |
2019/08/26 | 1,739 | 1,751 | 1,723 | 1,742 | 33,500 |
2019/08/23 | 1,799 | 1,805 | 1,785 | 1,800 | 21,700 |
2019/08/22 | 1,816 | 1,816 | 1,769 | 1,779 | 36,800 |
2019/08/21 | 1,802 | 1,823 | 1,801 | 1,808 | 33,800 |
2019/08/20 | 1,801 | 1,828 | 1,801 | 1,826 | 22,200 |
2019/08/19 | 1,826 | 1,826 | 1,802 | 1,813 | 21,300 |
2019/08/16 | 1,787 | 1,810 | 1,783 | 1,802 | 26,300 |
2019/08/15 | 1,797 | 1,797 | 1,778 | 1,790 | 32,900 |
2019/08/14 | 1,832 | 1,853 | 1,812 | 1,834 | 17,700 |
2019/08/13 | 1,817 | 1,820 | 1,784 | 1,814 | 48,400 |
2019/08/09 | 1,843 | 1,845 | 1,797 | 1,818 | 29,800 |
2019/08/08 | 1,834 | 1,859 | 1,822 | 1,829 | 27,900 |
2019/08/07 | 1,835 | 1,857 | 1,817 | 1,850 | 30,500 |
2019/08/06 | 1,803 | 1,844 | 1,789 | 1,844 | 45,900 |
2019/08/05 | 1,965 | 1,965 | 1,876 | 1,882 | 60,900 |
2019/08/02 | 2,001 | 2,012 | 1,974 | 2,005 | 69,000 |
2019/08/01 | 2,063 | 2,081 | 2,051 | 2,060 | 14,700 |
2019/07/31 | 2,050 | 2,098 | 2,050 | 2,075 | 50,300 |
2019/07/30 | 2,017 | 2,080 | 2,017 | 2,070 | 45,200 |
2019/07/29 | 2,014 | 2,025 | 1,991 | 2,007 | 19,300 |
2019/07/26 | 2,016 | 2,016 | 1,997 | 2,015 | 12,200 |
2019/07/25 | 2,022 | 2,044 | 2,017 | 2,037 | 10,600 |
2019/07/24 | 2,021 | 2,031 | 2,009 | 2,029 | 24,400 |
2019/07/23 | 1,986 | 2,012 | 1,974 | 2,009 | 19,000 |
2019/07/22 | 1,993 | 2,003 | 1,981 | 1,991 | 19,200 |
2019/07/19 | 1,962 | 1,997 | 1,960 | 1,988 | 34,200 |
2019/07/18 | 2,044 | 2,044 | 1,957 | 1,961 | 52,300 |
2019/07/17 | 2,063 | 2,076 | 2,047 | 2,053 | 34,100 |
2019/07/16 | 2,070 | 2,087 | 2,061 | 2,075 | 18,800 |
2019/07/12 | 2,081 | 2,108 | 2,070 | 2,075 | 37,100 |
2019/07/11 | 2,083 | 2,089 | 2,067 | 2,073 | 39,300 |
2019/07/10 | 2,092 | 2,104 | 2,076 | 2,086 | 48,800 |
2019/07/09 | 2,102 | 2,121 | 2,080 | 2,105 | 22,400 |
2019/07/08 | 2,087 | 2,106 | 2,084 | 2,097 | 28,200 |
2019/07/05 | 2,123 | 2,123 | 2,086 | 2,100 | 24,000 |
2019/07/04 | 2,135 | 2,142 | 2,104 | 2,109 | 23,900 |
2019/07/03 | 2,130 | 2,132 | 2,095 | 2,111 | 29,900 |
2019/07/02 | 2,127 | 2,149 | 2,119 | 2,137 | 21,500 |
2019/07/01 | 2,141 | 2,141 | 2,072 | 2,136 | 30,500 |
2019/06/28 | 2,082 | 2,109 | 2,077 | 2,094 | 42,600 |
2019/06/27 | 2,120 | 2,135 | 2,095 | 2,104 | 24,800 |
2019/06/26 | 2,137 | 2,152 | 2,103 | 2,113 | 59,300 |
2019/06/25 | 2,102 | 2,116 | 2,088 | 2,100 | 16,400 |
2019/06/24 | 2,073 | 2,113 | 2,073 | 2,102 | 14,200 |
2019/06/21 | 2,116 | 2,117 | 2,059 | 2,074 | 37,700 |
2019/06/20 | 2,130 | 2,130 | 2,091 | 2,102 | 10,800 |
2019/06/19 | 2,085 | 2,126 | 2,085 | 2,114 | 26,300 |
2019/06/18 | 2,043 | 2,080 | 2,026 | 2,075 | 42,900 |
2019/06/17 | 2,064 | 2,064 | 2,005 | 2,043 | 37,500 |
2019/06/14 | 2,075 | 2,081 | 2,042 | 2,075 | 41,300 |
2019/06/13 | 2,024 | 2,036 | 1,981 | 2,030 | 36,500 |
2019/06/12 | 2,020 | 2,050 | 2,005 | 2,037 | 29,400 |
2019/06/11 | 2,045 | 2,064 | 2,008 | 2,032 | 29,800 |
2019/06/10 | 2,029 | 2,049 | 2,011 | 2,036 | 30,000 |
2019/06/07 | 2,031 | 2,032 | 1,997 | 2,029 | 24,000 |
2019/06/06 | 2,054 | 2,054 | 2,010 | 2,016 | 24,400 |
2019/06/05 | 2,023 | 2,060 | 2,018 | 2,058 | 24,500 |
2019/06/04 | 1,963 | 1,987 | 1,952 | 1,986 | 35,300 |
2019/06/03 | 1,924 | 1,955 | 1,916 | 1,950 | 50,600 |
2019/05/31 | 1,994 | 2,000 | 1,954 | 1,960 | 49,300 |
2019/05/30 | 1,988 | 2,024 | 1,988 | 2,017 | 16,100 |
2019/05/29 | 1,977 | 2,012 | 1,960 | 2,005 | 29,400 |
2019/05/28 | 1,985 | 2,018 | 1,985 | 2,001 | 67,500 |
2019/05/27 | 2,000 | 2,018 | 1,991 | 2,015 | 13,400 |
2019/05/24 | 1,976 | 2,004 | 1,976 | 1,995 | 30,300 |
2019/05/23 | 1,997 | 2,009 | 1,975 | 2,005 | 30,300 |
2019/05/22 | 2,026 | 2,037 | 1,990 | 2,005 | 43,800 |
2019/05/21 | 2,016 | 2,036 | 1,994 | 2,024 | 22,000 |
2019/05/20 | 2,048 | 2,050 | 2,004 | 2,022 | 15,200 |
2019/05/17 | 2,053 | 2,056 | 2,002 | 2,048 | 19,600 |
2019/05/16 | 2,018 | 2,019 | 1,978 | 2,007 | 29,600 |
2019/05/15 | 2,002 | 2,028 | 1,972 | 2,028 | 28,500 |
2019/05/14 | 1,936 | 1,999 | 1,908 | 1,998 | 33,100 |
2019/05/13 | 2,073 | 2,073 | 1,971 | 1,974 | 58,700 |
2019/05/10 | 2,080 | 2,134 | 2,068 | 2,084 | 92,200 |
2019/05/09 | 2,038 | 2,051 | 1,961 | 1,990 | 72,100 |
2019/05/08 | 2,045 | 2,062 | 2,033 | 2,057 | 63,300 |
2019/05/07 | 2,116 | 2,123 | 2,088 | 2,095 | 84,100 |
2019/04/26 | 2,120 | 2,131 | 2,090 | 2,116 | 32,900 |
2019/04/25 | 2,103 | 2,151 | 2,094 | 2,140 | 44,000 |
2019/04/24 | 2,122 | 2,130 | 2,094 | 2,098 | 22,800 |
2019/04/23 | 2,109 | 2,128 | 2,092 | 2,114 | 32,000 |
2019/04/22 | 2,134 | 2,134 | 2,103 | 2,115 | 11,500 |
2019/04/19 | 2,130 | 2,153 | 2,128 | 2,134 | 27,500 |
2019/04/18 | 2,141 | 2,141 | 2,092 | 2,100 | 30,000 |
2019/04/17 | 2,166 | 2,192 | 2,136 | 2,144 | 31,300 |
2019/04/16 | 2,187 | 2,188 | 2,162 | 2,166 | 25,600 |
2019/04/15 | 2,187 | 2,195 | 2,136 | 2,187 | 48,400 |
2019/04/12 | 2,117 | 2,123 | 2,095 | 2,105 | 30,000 |
2019/04/11 | 2,113 | 2,116 | 2,093 | 2,105 | 20,200 |
2019/04/10 | 2,106 | 2,124 | 2,100 | 2,122 | 25,900 |
2019/04/09 | 2,144 | 2,152 | 2,115 | 2,137 | 30,600 |
2019/04/08 | 2,189 | 2,189 | 2,138 | 2,144 | 20,300 |
2019/04/05 | 2,218 | 2,225 | 2,175 | 2,185 | 36,900 |
2019/04/04 | 2,228 | 2,238 | 2,194 | 2,196 | 38,600 |
2019/04/03 | 2,178 | 2,238 | 2,169 | 2,228 | 62,200 |
2019/04/02 | 2,176 | 2,193 | 2,166 | 2,178 | 33,500 |
2019/04/01 | 2,085 | 2,176 | 2,085 | 2,150 | 56,400 |
2019/03/29 | 2,099 | 2,099 | 2,049 | 2,054 | 31,400 |
2019/03/28 | 2,136 | 2,136 | 2,092 | 2,093 | 48,800 |
2019/03/27 | 2,164 | 2,184 | 2,151 | 2,182 | 60,000 |
2019/03/26 | 2,109 | 2,209 | 2,103 | 2,203 | 125,100 |
2019/03/25 | 2,127 | 2,132 | 2,083 | 2,094 | 80,900 |
2019/03/22 | 2,112 | 2,176 | 2,107 | 2,160 | 103,700 |
2019/03/20 | 2,119 | 2,189 | 2,106 | 2,177 | 101,600 |
2019/03/19 | 2,151 | 2,169 | 2,132 | 2,135 | 45,200 |
2019/03/18 | 2,142 | 2,181 | 2,127 | 2,178 | 61,200 |
2019/03/15 | 2,104 | 2,138 | 2,083 | 2,125 | 72,800 |
2019/03/14 | 2,164 | 2,189 | 2,100 | 2,101 | 74,700 |
2019/03/13 | 2,190 | 2,203 | 2,156 | 2,162 | 36,800 |
2019/03/12 | 2,173 | 2,209 | 2,170 | 2,190 | 60,600 |
2019/03/11 | 2,155 | 2,166 | 2,132 | 2,163 | 63,400 |
2019/03/08 | 2,160 | 2,189 | 2,119 | 2,159 | 111,600 |
2019/03/07 | 2,149 | 2,177 | 2,132 | 2,168 | 169,700 |
2019/03/06 | 2,170 | 2,174 | 2,148 | 2,149 | 65,300 |
2019/03/05 | 2,234 | 2,234 | 2,162 | 2,169 | 54,200 |
2019/03/04 | 2,204 | 2,242 | 2,203 | 2,236 | 32,400 |
2019/03/01 | 2,183 | 2,223 | 2,168 | 2,195 | 36,200 |
2019/02/28 | 2,205 | 2,205 | 2,161 | 2,188 | 37,800 |
2019/02/27 | 2,205 | 2,217 | 2,189 | 2,200 | 34,800 |
2019/02/26 | 2,219 | 2,222 | 2,192 | 2,204 | 19,400 |
2019/02/25 | 2,227 | 2,236 | 2,200 | 2,214 | 26,700 |
2019/02/22 | 2,212 | 2,217 | 2,185 | 2,217 | 25,300 |
2019/02/21 | 2,257 | 2,262 | 2,197 | 2,210 | 36,100 |
2019/02/20 | 2,255 | 2,280 | 2,241 | 2,253 | 15,900 |
2019/02/19 | 2,223 | 2,250 | 2,204 | 2,246 | 24,800 |
2019/02/18 | 2,207 | 2,231 | 2,195 | 2,231 | 20,800 |
2019/02/15 | 2,169 | 2,170 | 2,143 | 2,169 | 21,100 |
2019/02/14 | 2,218 | 2,235 | 2,186 | 2,200 | 34,200 |
2019/02/13 | 2,204 | 2,225 | 2,157 | 2,217 | 34,000 |
2019/02/12 | 2,170 | 2,201 | 2,138 | 2,191 | 43,000 |
2019/02/08 | 2,131 | 2,150 | 2,104 | 2,145 | 47,600 |
2019/02/07 | 2,206 | 2,206 | 2,140 | 2,166 | 31,500 |
2019/02/06 | 2,255 | 2,255 | 2,194 | 2,203 | 25,600 |
2019/02/05 | 2,319 | 2,324 | 2,247 | 2,250 | 32,400 |
2019/02/04 | 2,235 | 2,322 | 2,200 | 2,319 | 53,300 |
2019/02/01 | 2,212 | 2,223 | 2,185 | 2,185 | 31,400 |
2019/01/31 | 2,213 | 2,232 | 2,203 | 2,212 | 38,900 |
2019/01/30 | 2,190 | 2,218 | 2,169 | 2,171 | 68,900 |
2019/01/29 | 2,167 | 2,186 | 2,149 | 2,180 | 31,400 |
2019/01/28 | 2,200 | 2,205 | 2,169 | 2,169 | 32,900 |
2019/01/25 | 2,164 | 2,223 | 2,164 | 2,175 | 29,300 |
2019/01/24 | 2,172 | 2,184 | 2,160 | 2,164 | 27,600 |
2019/01/23 | 2,183 | 2,193 | 2,154 | 2,187 | 33,800 |
2019/01/22 | 2,273 | 2,273 | 2,191 | 2,197 | 23,200 |
2019/01/21 | 2,237 | 2,271 | 2,226 | 2,250 | 25,700 |
2019/01/18 | 2,187 | 2,246 | 2,186 | 2,232 | 34,400 |
2019/01/17 | 2,185 | 2,223 | 2,172 | 2,184 | 24,100 |
2019/01/16 | 2,198 | 2,206 | 2,165 | 2,166 | 38,900 |
2019/01/15 | 2,169 | 2,209 | 2,155 | 2,199 | 37,500 |
2019/01/11 | 2,182 | 2,231 | 2,152 | 2,215 | 37,900 |
2019/01/10 | 2,130 | 2,162 | 2,109 | 2,158 | 51,700 |
2019/01/09 | 2,181 | 2,208 | 2,165 | 2,178 | 46,600 |
2019/01/08 | 2,193 | 2,209 | 2,173 | 2,173 | 37,800 |
2019/01/07 | 2,216 | 2,272 | 2,186 | 2,194 | 51,400 |
2019/01/04 | 2,135 | 2,186 | 2,109 | 2,166 | 56,200 |