5451 (株)淀川製鋼所 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-235,6705,6705,5905,66057,3005,660
2024-05-225,6905,7105,6205,66070,8005,660
2024-05-215,7305,7505,6105,650113,7005,650
2024-05-205,6105,7705,5705,770115,3005,770
2024-05-175,4605,6605,4505,540150,2005,540
2024-05-165,4405,4905,3605,44089,6005,440
2024-05-155,3505,4205,3105,40079,3005,400
2024-05-145,4005,4405,3005,300145,3005,300
2024-05-135,7705,8405,3405,410369,1005,410
2024-05-104,8955,5804,8155,580156,2005,580
2024-05-094,8754,9354,8754,88055,9004,880
2024-05-084,9354,9704,8654,90051,1004,900
2024-05-074,9655,0104,9354,96569,7004,965
2024-05-024,9204,9454,8704,93537,1004,935
2024-05-014,9004,9404,8254,86076,9004,860
2024-04-304,9705,0504,9054,97093,5004,970
2024-04-264,8055,0104,8054,905326,4004,905
2024-04-254,6904,7154,6404,69541,0004,695
2024-04-244,6004,7204,5604,70083,8004,700
2024-04-234,5404,5854,4954,54519,9004,545
2024-04-224,4554,5454,4554,54040,4004,540
2024-04-194,4254,4654,3054,38550,3004,385
2024-04-184,4804,4904,4304,45031,6004,450
2024-04-174,5104,5254,4654,46544,3004,465
2024-04-164,5904,5904,4204,49039,3004,490
2024-04-154,5204,5954,4954,59533,1004,595
2024-04-124,6154,6354,5604,58033,9004,580
2024-04-114,5204,6154,5004,60032,5004,600
2024-04-104,5704,6304,5254,55538,6004,555
2024-04-094,5354,6204,5254,59545,9004,595
2024-04-084,4654,5504,4504,53558,5004,535
2024-04-054,4004,4404,3454,41024,2004,410
2024-04-044,4404,4754,4004,44040,8004,440
2024-04-034,3704,4304,3204,40048,1004,400
2024-04-024,4704,5204,4054,42543,1004,425
2024-04-014,5454,5554,4554,47057,5004,470
2024-03-294,5654,6204,5354,56550,2004,565
2024-03-284,7704,7704,5604,565100,7004,565
2024-03-274,7504,9054,7154,825161,6004,825
2024-03-264,7204,8054,7154,74063,9004,740
2024-03-254,8204,8254,7004,70071,3004,700
2024-03-224,8504,9204,7654,78579,6004,785
2024-03-214,7004,8304,6304,830172,8004,830
2024-03-194,5454,7354,5204,700109,6004,700
2024-03-184,5854,6154,4604,51088,4004,510
2024-03-154,4954,6154,4704,550113,1004,550
2024-03-144,6304,6404,4804,49562,0004,495
2024-03-134,7604,7604,6054,63548,2004,635
2024-03-124,6854,7254,6254,70067,4004,700
2024-03-114,7454,7804,6554,68588,9004,685
2024-03-084,6754,8154,6504,810129,3004,810
2024-03-074,6904,7204,6254,65071,9004,650
2024-03-064,5854,6404,5504,62558,2004,625
2024-03-054,5104,5954,5054,54548,1004,545
2024-03-044,5954,5954,4954,49582,7004,495
2024-03-014,5354,5704,4854,57093,4004,570
2024-02-294,3854,4954,3654,465103,4004,465
2024-02-284,3404,4204,3254,40064,9004,400
2024-02-274,2704,3604,2654,32062,0004,320
2024-02-264,3504,3604,2254,26558,3004,265
2024-02-224,2754,3054,2604,29056,5004,290
2024-02-214,2904,3154,2504,27538,0004,275
2024-02-204,3504,3504,2654,27543,4004,275
2024-02-194,1854,2854,1804,28069,7004,280
2024-02-164,0604,2304,0554,22089,1004,220
2024-02-153,9753,9953,9503,99571,8003,995
2024-02-143,9553,9553,8703,90551,5003,905
2024-02-134,0004,0003,9403,99535,0003,995
2024-02-093,9904,0653,9553,95537,8003,955
2024-02-083,9454,0303,9254,02059,2004,020
2024-02-073,9303,9603,9053,94056,0003,940
2024-02-063,8753,9153,8653,87527,5003,875
2024-02-053,9553,9553,8753,92037,3003,920
2024-02-023,9703,9803,9203,93520,3003,935
2024-02-013,9103,9603,8903,94537,1003,945
2024-01-313,8203,9153,7953,91052,2003,910
2024-01-303,8703,8703,8053,82044,3003,820
2024-01-293,8803,8953,8603,86034,8003,860
2024-01-263,8953,9053,8753,88027,5003,880
2024-01-253,8653,9253,8653,92016,5003,920
2024-01-243,9003,9053,8603,87523,3003,875
2024-01-233,9403,9553,9103,91017,3003,910
2024-01-223,9503,9603,9303,9309,1003,930
2024-01-193,9503,9753,9053,92023,6003,920
2024-01-183,9453,9903,9453,95017,4003,950
2024-01-174,0104,0503,9453,94521,7003,945
2024-01-164,0754,0753,9903,99518,3003,995
2024-01-153,9504,0453,9504,04020,6004,040
2024-01-124,0004,0003,9303,95018,8003,950
2024-01-113,9604,0103,9603,96035,5003,960
2024-01-103,9703,9803,9253,94524,7003,945
2024-01-093,9553,9703,9353,96033,7003,960
2024-01-053,9103,9253,8803,91529,1003,915
2024-01-043,8203,8653,7753,86017,5003,860

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