5451 (株)淀川製鋼所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 5,220 | 5,230 | 5,050 | 5,150 | 122,200 | 5,150 |
| 2025-04-03 | 5,290 | 5,380 | 5,260 | 5,380 | 99,800 | 5,380 |
| 2025-04-02 | 5,590 | 5,620 | 5,470 | 5,470 | 74,000 | 5,470 |
| 2025-04-01 | 5,590 | 5,640 | 5,570 | 5,600 | 41,200 | 5,600 |
| 2025-03-31 | 5,610 | 5,610 | 5,510 | 5,570 | 91,100 | 5,570 |
| 2025-03-28 | 5,750 | 5,800 | 5,700 | 5,700 | 118,300 | 5,700 |
| 2025-03-27 | 5,990 | 6,040 | 5,970 | 6,010 | 151,900 | 6,010 |
| 2025-03-26 | 5,980 | 6,030 | 5,940 | 6,030 | 106,400 | 6,030 |
| 2025-03-25 | 5,990 | 5,990 | 5,940 | 5,960 | 60,400 | 5,960 |
| 2025-03-24 | 6,010 | 6,010 | 5,920 | 5,960 | 93,200 | 5,960 |
| 2025-03-21 | 5,960 | 6,050 | 5,960 | 5,990 | 95,900 | 5,990 |
| 2025-03-19 | 5,890 | 5,970 | 5,890 | 5,960 | 72,600 | 5,960 |
| 2025-03-18 | 5,850 | 5,930 | 5,850 | 5,880 | 69,000 | 5,880 |
| 2025-03-17 | 5,850 | 5,880 | 5,850 | 5,850 | 65,600 | 5,850 |
| 2025-03-14 | 5,820 | 5,860 | 5,820 | 5,820 | 70,900 | 5,820 |
| 2025-03-13 | 5,830 | 5,860 | 5,810 | 5,840 | 83,200 | 5,840 |
| 2025-03-12 | 5,850 | 5,870 | 5,810 | 5,830 | 62,800 | 5,830 |
| 2025-03-11 | 5,850 | 5,860 | 5,780 | 5,850 | 94,900 | 5,850 |
| 2025-03-10 | 6,010 | 6,020 | 5,900 | 5,910 | 64,200 | 5,910 |
| 2025-03-07 | 6,010 | 6,020 | 5,950 | 6,020 | 46,500 | 6,020 |
| 2025-03-06 | 5,960 | 6,040 | 5,960 | 6,030 | 42,900 | 6,030 |
| 2025-03-05 | 6,000 | 6,000 | 5,930 | 5,950 | 60,100 | 5,950 |
| 2025-03-04 | 6,010 | 6,020 | 5,960 | 5,980 | 53,300 | 5,980 |
| 2025-03-03 | 5,960 | 6,000 | 5,950 | 5,980 | 50,700 | 5,980 |
| 2025-02-28 | 5,940 | 5,960 | 5,900 | 5,930 | 68,800 | 5,930 |
| 2025-02-27 | 5,900 | 5,930 | 5,880 | 5,920 | 32,700 | 5,920 |
| 2025-02-26 | 5,830 | 5,910 | 5,830 | 5,890 | 52,700 | 5,890 |
| 2025-02-25 | 5,820 | 5,890 | 5,820 | 5,860 | 45,800 | 5,860 |
| 2025-02-21 | 5,920 | 5,920 | 5,830 | 5,860 | 56,200 | 5,860 |
| 2025-02-20 | 5,950 | 5,980 | 5,920 | 5,950 | 49,400 | 5,950 |
| 2025-02-19 | 5,980 | 6,020 | 5,960 | 5,960 | 56,400 | 5,960 |
| 2025-02-18 | 6,000 | 6,000 | 5,950 | 5,980 | 43,000 | 5,980 |
| 2025-02-17 | 5,990 | 6,000 | 5,950 | 5,960 | 45,500 | 5,960 |
| 2025-02-14 | 5,980 | 5,990 | 5,910 | 5,960 | 54,500 | 5,960 |
| 2025-02-13 | 5,960 | 5,980 | 5,940 | 5,960 | 52,600 | 5,960 |
| 2025-02-12 | 6,000 | 6,070 | 5,920 | 5,940 | 92,100 | 5,940 |
| 2025-02-10 | 5,890 | 5,990 | 5,820 | 5,960 | 176,500 | 5,960 |
| 2025-02-07 | 5,650 | 5,740 | 5,650 | 5,720 | 62,600 | 5,720 |
| 2025-02-06 | 5,670 | 5,700 | 5,650 | 5,690 | 40,500 | 5,690 |
| 2025-02-05 | 5,720 | 5,740 | 5,650 | 5,650 | 54,100 | 5,650 |
| 2025-02-04 | 5,670 | 5,730 | 5,650 | 5,690 | 95,900 | 5,690 |
| 2025-02-03 | 5,640 | 5,640 | 5,580 | 5,580 | 77,800 | 5,580 |
| 2025-01-31 | 5,600 | 5,650 | 5,570 | 5,640 | 60,900 | 5,640 |
| 2025-01-30 | 5,550 | 5,580 | 5,540 | 5,580 | 42,400 | 5,580 |
| 2025-01-29 | 5,520 | 5,560 | 5,510 | 5,550 | 36,900 | 5,550 |
| 2025-01-28 | 5,500 | 5,550 | 5,500 | 5,510 | 43,500 | 5,510 |
| 2025-01-27 | 5,510 | 5,570 | 5,510 | 5,550 | 45,900 | 5,550 |
| 2025-01-24 | 5,490 | 5,520 | 5,460 | 5,480 | 48,500 | 5,480 |
| 2025-01-23 | 5,500 | 5,500 | 5,460 | 5,480 | 56,000 | 5,480 |
| 2025-01-22 | 5,450 | 5,510 | 5,440 | 5,500 | 45,100 | 5,500 |
| 2025-01-21 | 5,450 | 5,480 | 5,420 | 5,450 | 49,900 | 5,450 |
| 2025-01-20 | 5,470 | 5,490 | 5,430 | 5,450 | 76,000 | 5,450 |
| 2025-01-17 | 5,370 | 5,420 | 5,330 | 5,400 | 171,100 | 5,400 |
| 2025-01-16 | 5,370 | 5,420 | 5,360 | 5,390 | 134,600 | 5,390 |
| 2025-01-15 | 5,330 | 5,380 | 5,330 | 5,350 | 61,900 | 5,350 |
| 2025-01-14 | 5,380 | 5,430 | 5,330 | 5,330 | 92,700 | 5,330 |
| 2025-01-10 | 5,400 | 5,450 | 5,380 | 5,380 | 78,100 | 5,380 |
| 2025-01-09 | 5,500 | 5,510 | 5,450 | 5,460 | 76,200 | 5,460 |
| 2025-01-08 | 5,540 | 5,550 | 5,500 | 5,500 | 62,100 | 5,500 |
| 2025-01-07 | 5,580 | 5,620 | 5,560 | 5,560 | 105,400 | 5,560 |
| 2025-01-06 | 5,610 | 5,630 | 5,570 | 5,580 | 97,400 | 5,580 |
分割・併合履歴 ： [2015-09-28]1株→0.2株 [1988-09-27]1株→1.08株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株