5451 (株)淀川製鋼所 の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-30 | 2,648 | 2,660 | 2,635 | 2,653 | 67,600 | 2,653 |
2023-03-29 | 2,676 | 2,740 | 2,667 | 2,710 | 203,700 | 2,710 |
2023-03-28 | 2,669 | 2,683 | 2,654 | 2,665 | 107,400 | 2,665 |
2023-03-27 | 2,623 | 2,668 | 2,614 | 2,659 | 143,500 | 2,659 |
2023-03-24 | 2,612 | 2,620 | 2,601 | 2,611 | 104,600 | 2,611 |
2023-03-23 | 2,590 | 2,617 | 2,585 | 2,613 | 55,500 | 2,613 |
2023-03-22 | 2,660 | 2,660 | 2,617 | 2,619 | 70,400 | 2,619 |
2023-03-20 | 2,623 | 2,655 | 2,597 | 2,610 | 68,400 | 2,610 |
2023-03-17 | 2,661 | 2,685 | 2,623 | 2,643 | 85,500 | 2,643 |
2023-03-16 | 2,631 | 2,641 | 2,604 | 2,631 | 64,300 | 2,631 |
2023-03-15 | 2,658 | 2,699 | 2,658 | 2,699 | 32,100 | 2,699 |
2023-03-14 | 2,675 | 2,675 | 2,616 | 2,647 | 61,200 | 2,647 |
2023-03-13 | 2,742 | 2,760 | 2,713 | 2,725 | 39,900 | 2,725 |
2023-03-10 | 2,794 | 2,819 | 2,779 | 2,786 | 75,600 | 2,786 |
2023-03-09 | 2,791 | 2,826 | 2,791 | 2,824 | 42,600 | 2,824 |
2023-03-08 | 2,789 | 2,821 | 2,780 | 2,791 | 49,300 | 2,791 |
2023-03-07 | 2,744 | 2,808 | 2,741 | 2,808 | 52,700 | 2,808 |
2023-03-06 | 2,769 | 2,787 | 2,738 | 2,744 | 45,100 | 2,744 |
2023-03-03 | 2,755 | 2,780 | 2,736 | 2,755 | 66,100 | 2,755 |
2023-03-02 | 2,731 | 2,755 | 2,731 | 2,740 | 43,500 | 2,740 |
2023-03-01 | 2,713 | 2,755 | 2,713 | 2,724 | 43,400 | 2,724 |
2023-02-28 | 2,780 | 2,787 | 2,698 | 2,706 | 49,600 | 2,706 |
2023-02-27 | 2,682 | 2,762 | 2,682 | 2,759 | 39,800 | 2,759 |
2023-02-24 | 2,685 | 2,702 | 2,671 | 2,682 | 38,800 | 2,682 |
2023-02-22 | 2,671 | 2,685 | 2,659 | 2,680 | 32,400 | 2,680 |
2023-02-21 | 2,648 | 2,694 | 2,648 | 2,682 | 36,500 | 2,682 |
2023-02-20 | 2,628 | 2,639 | 2,605 | 2,639 | 26,100 | 2,639 |
2023-02-17 | 2,586 | 2,633 | 2,586 | 2,613 | 34,700 | 2,613 |
2023-02-16 | 2,627 | 2,634 | 2,606 | 2,611 | 32,700 | 2,611 |
2023-02-15 | 2,633 | 2,640 | 2,597 | 2,603 | 33,900 | 2,603 |
2023-02-14 | 2,613 | 2,633 | 2,605 | 2,633 | 22,000 | 2,633 |
2023-02-13 | 2,584 | 2,605 | 2,580 | 2,586 | 30,200 | 2,586 |
2023-02-10 | 2,579 | 2,623 | 2,577 | 2,584 | 38,300 | 2,584 |
2023-02-09 | 2,576 | 2,604 | 2,568 | 2,597 | 27,700 | 2,597 |
2023-02-08 | 2,575 | 2,601 | 2,567 | 2,567 | 44,000 | 2,567 |
2023-02-07 | 2,577 | 2,595 | 2,546 | 2,569 | 128,800 | 2,569 |
2023-02-06 | 2,718 | 2,726 | 2,685 | 2,707 | 53,000 | 2,707 |
2023-02-03 | 2,725 | 2,725 | 2,673 | 2,684 | 32,900 | 2,684 |
2023-02-02 | 2,780 | 2,780 | 2,726 | 2,739 | 42,800 | 2,739 |
2023-02-01 | 2,772 | 2,783 | 2,753 | 2,761 | 22,200 | 2,761 |
2023-01-31 | 2,736 | 2,773 | 2,736 | 2,758 | 35,700 | 2,758 |
2023-01-30 | 2,755 | 2,756 | 2,718 | 2,731 | 32,600 | 2,731 |
2023-01-27 | 2,731 | 2,754 | 2,716 | 2,750 | 26,300 | 2,750 |
2023-01-26 | 2,740 | 2,740 | 2,716 | 2,716 | 18,900 | 2,716 |
2023-01-25 | 2,717 | 2,739 | 2,694 | 2,732 | 21,100 | 2,732 |
2023-01-24 | 2,698 | 2,733 | 2,688 | 2,717 | 41,800 | 2,717 |
2023-01-23 | 2,663 | 2,680 | 2,642 | 2,680 | 27,600 | 2,680 |
2023-01-20 | 2,582 | 2,634 | 2,582 | 2,634 | 29,300 | 2,634 |
2023-01-19 | 2,550 | 2,593 | 2,550 | 2,571 | 24,600 | 2,571 |
2023-01-18 | 2,568 | 2,599 | 2,547 | 2,583 | 22,400 | 2,583 |
2023-01-17 | 2,520 | 2,560 | 2,520 | 2,550 | 18,900 | 2,550 |
2023-01-16 | 2,559 | 2,559 | 2,516 | 2,521 | 21,600 | 2,521 |
2023-01-13 | 2,556 | 2,566 | 2,544 | 2,554 | 34,900 | 2,554 |
2023-01-12 | 2,537 | 2,593 | 2,537 | 2,566 | 38,900 | 2,566 |
2023-01-11 | 2,507 | 2,536 | 2,507 | 2,527 | 30,300 | 2,527 |
2023-01-10 | 2,516 | 2,524 | 2,483 | 2,485 | 35,700 | 2,485 |
2023-01-06 | 2,473 | 2,500 | 2,470 | 2,494 | 23,600 | 2,494 |
2023-01-05 | 2,483 | 2,488 | 2,462 | 2,477 | 34,700 | 2,477 |
2023-01-04 | 2,524 | 2,524 | 2,491 | 2,496 | 31,400 | 2,496 |
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