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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,540 | 5,540 | 5,430 | 5,430 | 110,100 | 5,430 |
| 2024-07-25 | 5,510 | 5,550 | 5,460 | 5,500 | 95,800 | 5,500 |
| 2024-07-24 | 5,710 | 5,710 | 5,560 | 5,570 | 90,100 | 5,570 |
| 2024-07-23 | 5,580 | 5,710 | 5,580 | 5,690 | 90,100 | 5,690 |
| 2024-07-22 | 5,790 | 5,790 | 5,520 | 5,530 | 196,800 | 5,530 |
| 2024-07-19 | 5,820 | 5,880 | 5,750 | 5,800 | 66,400 | 5,800 |
| 2024-07-18 | 5,850 | 5,880 | 5,810 | 5,810 | 42,200 | 5,810 |
| 2024-07-17 | 5,870 | 5,900 | 5,810 | 5,870 | 60,300 | 5,870 |
| 2024-07-16 | 5,800 | 5,910 | 5,800 | 5,840 | 104,100 | 5,840 |
| 2024-07-12 | 5,630 | 5,770 | 5,620 | 5,770 | 77,600 | 5,770 |
| 2024-07-11 | 5,720 | 5,810 | 5,670 | 5,670 | 128,300 | 5,670 |
| 2024-07-10 | 5,580 | 5,740 | 5,570 | 5,700 | 110,700 | 5,700 |
| 2024-07-09 | 5,710 | 5,720 | 5,550 | 5,580 | 161,600 | 5,580 |
| 2024-07-08 | 5,780 | 5,810 | 5,730 | 5,730 | 76,600 | 5,730 |
| 2024-07-05 | 5,810 | 5,880 | 5,770 | 5,800 | 124,600 | 5,800 |
| 2024-07-04 | 5,800 | 5,820 | 5,770 | 5,780 | 92,100 | 5,780 |
| 2024-07-03 | 5,780 | 5,800 | 5,740 | 5,770 | 89,100 | 5,770 |
| 2024-07-02 | 5,720 | 5,820 | 5,700 | 5,810 | 145,500 | 5,810 |
| 2024-07-01 | 5,620 | 5,740 | 5,620 | 5,680 | 115,300 | 5,680 |
| 2024-06-28 | 5,610 | 5,660 | 5,580 | 5,620 | 115,400 | 5,620 |
| 2024-06-27 | 5,520 | 5,560 | 5,480 | 5,540 | 268,900 | 5,540 |
| 2024-06-26 | 5,450 | 5,520 | 5,440 | 5,520 | 129,900 | 5,520 |
| 2024-06-25 | 5,440 | 5,490 | 5,420 | 5,490 | 120,000 | 5,490 |
| 2024-06-24 | 5,430 | 5,440 | 5,400 | 5,440 | 67,200 | 5,440 |
| 2024-06-21 | 5,430 | 5,430 | 5,380 | 5,410 | 87,700 | 5,410 |
| 2024-06-20 | 5,430 | 5,430 | 5,340 | 5,370 | 85,000 | 5,370 |
| 2024-06-19 | 5,440 | 5,440 | 5,370 | 5,390 | 70,300 | 5,390 |
| 2024-06-18 | 5,440 | 5,450 | 5,410 | 5,420 | 60,900 | 5,420 |
| 2024-06-17 | 5,420 | 5,440 | 5,380 | 5,420 | 117,100 | 5,420 |
| 2024-06-14 | 5,310 | 5,440 | 5,300 | 5,440 | 128,600 | 5,440 |
| 2024-06-13 | 5,380 | 5,390 | 5,310 | 5,320 | 111,400 | 5,320 |
| 2024-06-12 | 5,380 | 5,440 | 5,380 | 5,380 | 111,100 | 5,380 |
| 2024-06-11 | 5,410 | 5,430 | 5,370 | 5,380 | 146,900 | 5,380 |
| 2024-06-10 | 5,400 | 5,450 | 5,350 | 5,380 | 208,700 | 5,380 |
| 2024-06-07 | 5,440 | 5,440 | 5,370 | 5,380 | 178,500 | 5,380 |
| 2024-06-06 | 5,580 | 5,580 | 5,440 | 5,440 | 108,600 | 5,440 |
| 2024-06-05 | 5,660 | 5,660 | 5,450 | 5,510 | 205,100 | 5,510 |
| 2024-06-04 | 5,750 | 5,820 | 5,700 | 5,800 | 104,300 | 5,800 |
| 2024-06-03 | 5,730 | 5,760 | 5,690 | 5,760 | 49,300 | 5,760 |
| 2024-05-31 | 5,660 | 5,720 | 5,620 | 5,720 | 74,400 | 5,720 |
| 2024-05-30 | 5,530 | 5,690 | 5,530 | 5,630 | 60,400 | 5,630 |
| 2024-05-29 | 5,630 | 5,630 | 5,520 | 5,550 | 85,600 | 5,550 |
| 2024-05-28 | 5,640 | 5,680 | 5,620 | 5,620 | 51,200 | 5,620 |
| 2024-05-27 | 5,660 | 5,730 | 5,650 | 5,680 | 59,400 | 5,680 |
| 2024-05-24 | 5,560 | 5,640 | 5,500 | 5,620 | 76,400 | 5,620 |
| 2024-05-23 | 5,670 | 5,670 | 5,590 | 5,660 | 57,300 | 5,660 |
| 2024-05-22 | 5,690 | 5,710 | 5,620 | 5,660 | 70,800 | 5,660 |
| 2024-05-21 | 5,730 | 5,750 | 5,610 | 5,650 | 113,700 | 5,650 |
| 2024-05-20 | 5,610 | 5,770 | 5,570 | 5,770 | 115,300 | 5,770 |
| 2024-05-17 | 5,460 | 5,660 | 5,450 | 5,540 | 150,200 | 5,540 |
| 2024-05-16 | 5,440 | 5,490 | 5,360 | 5,440 | 89,600 | 5,440 |
| 2024-05-15 | 5,350 | 5,420 | 5,310 | 5,400 | 79,300 | 5,400 |
| 2024-05-14 | 5,400 | 5,440 | 5,300 | 5,300 | 145,300 | 5,300 |
| 2024-05-13 | 5,770 | 5,840 | 5,340 | 5,410 | 369,100 | 5,410 |
| 2024-05-10 | 4,895 | 5,580 | 4,815 | 5,580 | 156,200 | 5,580 |
| 2024-05-09 | 4,875 | 4,935 | 4,875 | 4,880 | 55,900 | 4,880 |
| 2024-05-08 | 4,935 | 4,970 | 4,865 | 4,900 | 51,100 | 4,900 |
| 2024-05-07 | 4,965 | 5,010 | 4,935 | 4,965 | 69,700 | 4,965 |
| 2024-05-02 | 4,920 | 4,945 | 4,870 | 4,935 | 37,100 | 4,935 |
| 2024-05-01 | 4,900 | 4,940 | 4,825 | 4,860 | 76,900 | 4,860 |
| 2024-04-30 | 4,970 | 5,050 | 4,905 | 4,970 | 93,500 | 4,970 |
| 2024-04-26 | 4,805 | 5,010 | 4,805 | 4,905 | 326,400 | 4,905 |
| 2024-04-25 | 4,690 | 4,715 | 4,640 | 4,695 | 41,000 | 4,695 |
| 2024-04-24 | 4,600 | 4,720 | 4,560 | 4,700 | 83,800 | 4,700 |
| 2024-04-23 | 4,540 | 4,585 | 4,495 | 4,545 | 19,900 | 4,545 |
| 2024-04-22 | 4,455 | 4,545 | 4,455 | 4,540 | 40,400 | 4,540 |
| 2024-04-19 | 4,425 | 4,465 | 4,305 | 4,385 | 50,300 | 4,385 |
| 2024-04-18 | 4,480 | 4,490 | 4,430 | 4,450 | 31,600 | 4,450 |
| 2024-04-17 | 4,510 | 4,525 | 4,465 | 4,465 | 44,300 | 4,465 |
| 2024-04-16 | 4,590 | 4,590 | 4,420 | 4,490 | 39,300 | 4,490 |
| 2024-04-15 | 4,520 | 4,595 | 4,495 | 4,595 | 33,100 | 4,595 |
| 2024-04-12 | 4,615 | 4,635 | 4,560 | 4,580 | 33,900 | 4,580 |
| 2024-04-11 | 4,520 | 4,615 | 4,500 | 4,600 | 32,500 | 4,600 |
| 2024-04-10 | 4,570 | 4,630 | 4,525 | 4,555 | 38,600 | 4,555 |
| 2024-04-09 | 4,535 | 4,620 | 4,525 | 4,595 | 45,900 | 4,595 |
| 2024-04-08 | 4,465 | 4,550 | 4,450 | 4,535 | 58,500 | 4,535 |
| 2024-04-05 | 4,400 | 4,440 | 4,345 | 4,410 | 24,200 | 4,410 |
| 2024-04-04 | 4,440 | 4,475 | 4,400 | 4,440 | 40,800 | 4,440 |
| 2024-04-03 | 4,370 | 4,430 | 4,320 | 4,400 | 48,100 | 4,400 |
| 2024-04-02 | 4,470 | 4,520 | 4,405 | 4,425 | 43,100 | 4,425 |
| 2024-04-01 | 4,545 | 4,555 | 4,455 | 4,470 | 57,500 | 4,470 |
| 2024-03-29 | 4,565 | 4,620 | 4,535 | 4,565 | 50,200 | 4,565 |
| 2024-03-28 | 4,770 | 4,770 | 4,560 | 4,565 | 100,700 | 4,565 |
| 2024-03-27 | 4,750 | 4,905 | 4,715 | 4,825 | 161,600 | 4,825 |
| 2024-03-26 | 4,720 | 4,805 | 4,715 | 4,740 | 63,900 | 4,740 |
| 2024-03-25 | 4,820 | 4,825 | 4,700 | 4,700 | 71,300 | 4,700 |
| 2024-03-22 | 4,850 | 4,920 | 4,765 | 4,785 | 79,600 | 4,785 |
| 2024-03-21 | 4,700 | 4,830 | 4,630 | 4,830 | 172,800 | 4,830 |
| 2024-03-19 | 4,545 | 4,735 | 4,520 | 4,700 | 109,600 | 4,700 |
| 2024-03-18 | 4,585 | 4,615 | 4,460 | 4,510 | 88,400 | 4,510 |
| 2024-03-15 | 4,495 | 4,615 | 4,470 | 4,550 | 113,100 | 4,550 |
| 2024-03-14 | 4,630 | 4,640 | 4,480 | 4,495 | 62,000 | 4,495 |
| 2024-03-13 | 4,760 | 4,760 | 4,605 | 4,635 | 48,200 | 4,635 |
| 2024-03-12 | 4,685 | 4,725 | 4,625 | 4,700 | 67,400 | 4,700 |
| 2024-03-11 | 4,745 | 4,780 | 4,655 | 4,685 | 88,900 | 4,685 |
| 2024-03-08 | 4,675 | 4,815 | 4,650 | 4,810 | 129,300 | 4,810 |
| 2024-03-07 | 4,690 | 4,720 | 4,625 | 4,650 | 71,900 | 4,650 |
| 2024-03-06 | 4,585 | 4,640 | 4,550 | 4,625 | 58,200 | 4,625 |
| 2024-03-05 | 4,510 | 4,595 | 4,505 | 4,545 | 48,100 | 4,545 |
| 2024-03-04 | 4,595 | 4,595 | 4,495 | 4,495 | 82,700 | 4,495 |
| 2024-03-01 | 4,535 | 4,570 | 4,485 | 4,570 | 93,400 | 4,570 |
| 2024-02-29 | 4,385 | 4,495 | 4,365 | 4,465 | 103,400 | 4,465 |
| 2024-02-28 | 4,340 | 4,420 | 4,325 | 4,400 | 64,900 | 4,400 |
| 2024-02-27 | 4,270 | 4,360 | 4,265 | 4,320 | 62,000 | 4,320 |
| 2024-02-26 | 4,350 | 4,360 | 4,225 | 4,265 | 58,300 | 4,265 |
| 2024-02-22 | 4,275 | 4,305 | 4,260 | 4,290 | 56,500 | 4,290 |
| 2024-02-21 | 4,290 | 4,315 | 4,250 | 4,275 | 38,000 | 4,275 |
| 2024-02-20 | 4,350 | 4,350 | 4,265 | 4,275 | 43,400 | 4,275 |
| 2024-02-19 | 4,185 | 4,285 | 4,180 | 4,280 | 69,700 | 4,280 |
| 2024-02-16 | 4,060 | 4,230 | 4,055 | 4,220 | 89,100 | 4,220 |
| 2024-02-15 | 3,975 | 3,995 | 3,950 | 3,995 | 71,800 | 3,995 |
| 2024-02-14 | 3,955 | 3,955 | 3,870 | 3,905 | 51,500 | 3,905 |
| 2024-02-13 | 4,000 | 4,000 | 3,940 | 3,995 | 35,000 | 3,995 |
| 2024-02-09 | 3,990 | 4,065 | 3,955 | 3,955 | 37,800 | 3,955 |
| 2024-02-08 | 3,945 | 4,030 | 3,925 | 4,020 | 59,200 | 4,020 |
| 2024-02-07 | 3,930 | 3,960 | 3,905 | 3,940 | 56,000 | 3,940 |
| 2024-02-06 | 3,875 | 3,915 | 3,865 | 3,875 | 27,500 | 3,875 |
| 2024-02-05 | 3,955 | 3,955 | 3,875 | 3,920 | 37,300 | 3,920 |
| 2024-02-02 | 3,970 | 3,980 | 3,920 | 3,935 | 20,300 | 3,935 |
| 2024-02-01 | 3,910 | 3,960 | 3,890 | 3,945 | 37,100 | 3,945 |
| 2024-01-31 | 3,820 | 3,915 | 3,795 | 3,910 | 52,200 | 3,910 |
| 2024-01-30 | 3,870 | 3,870 | 3,805 | 3,820 | 44,300 | 3,820 |
| 2024-01-29 | 3,880 | 3,895 | 3,860 | 3,860 | 34,800 | 3,860 |
| 2024-01-26 | 3,895 | 3,905 | 3,875 | 3,880 | 27,500 | 3,880 |
| 2024-01-25 | 3,865 | 3,925 | 3,865 | 3,920 | 16,500 | 3,920 |
| 2024-01-24 | 3,900 | 3,905 | 3,860 | 3,875 | 23,300 | 3,875 |
| 2024-01-23 | 3,940 | 3,955 | 3,910 | 3,910 | 17,300 | 3,910 |
| 2024-01-22 | 3,950 | 3,960 | 3,930 | 3,930 | 9,100 | 3,930 |
| 2024-01-19 | 3,950 | 3,975 | 3,905 | 3,920 | 23,600 | 3,920 |
| 2024-01-18 | 3,945 | 3,990 | 3,945 | 3,950 | 17,400 | 3,950 |
| 2024-01-17 | 4,010 | 4,050 | 3,945 | 3,945 | 21,700 | 3,945 |
| 2024-01-16 | 4,075 | 4,075 | 3,990 | 3,995 | 18,300 | 3,995 |
| 2024-01-15 | 3,950 | 4,045 | 3,950 | 4,040 | 20,600 | 4,040 |
| 2024-01-12 | 4,000 | 4,000 | 3,930 | 3,950 | 18,800 | 3,950 |
| 2024-01-11 | 3,960 | 4,010 | 3,960 | 3,960 | 35,500 | 3,960 |
| 2024-01-10 | 3,970 | 3,980 | 3,925 | 3,945 | 24,700 | 3,945 |
| 2024-01-09 | 3,955 | 3,970 | 3,935 | 3,960 | 33,700 | 3,960 |
| 2024-01-05 | 3,910 | 3,925 | 3,880 | 3,915 | 29,100 | 3,915 |
| 2024-01-04 | 3,820 | 3,865 | 3,775 | 3,860 | 17,500 | 3,860 |
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
