5451 (株)淀川製鋼所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-222,4922,4992,4682,46836,5002,468
2021-10-212,4652,4862,4652,46918,2002,469
2021-10-202,5002,5082,4642,46715,2002,467
2021-10-192,4942,4962,4672,49217,2002,492
2021-10-182,5082,5082,4652,49420,7002,494
2021-10-152,4242,4852,4242,47521,5002,475
2021-10-142,3992,4202,3942,42019,9002,420
2021-10-132,3842,4092,3602,40033,3002,400
2021-10-122,3752,3972,3622,38017,6002,380
2021-10-112,3702,3982,3702,39819,7002,398
2021-10-082,3802,3872,3562,37021,7002,370
2021-10-072,3502,3532,3282,33124,7002,331
2021-10-062,3382,4062,3382,37329,4002,373
2021-10-052,3612,3612,3232,33842,9002,338
2021-10-042,4042,4202,3662,37330,8002,373
2021-10-012,4202,4202,3632,37949,7002,379
2021-09-302,4762,4892,4412,44429,0002,444
2021-09-292,5192,5422,4612,48073,4002,480
2021-09-282,5762,5972,5382,58676,7002,586
2021-09-272,5652,5722,5462,56365,7002,563
2021-09-242,5492,5682,5222,56264,8002,562
2021-09-222,5072,5302,4812,48251,9002,482
2021-09-212,4962,5422,4872,51136,7002,511
2021-09-172,5712,5822,5242,52478,4002,524
2021-09-162,5672,6022,5662,58640,4002,586
2021-09-152,6092,6192,5552,56337,4002,563
2021-09-142,6232,6692,6002,66154,1002,661
2021-09-132,5842,6452,5562,63735,3002,637
2021-09-102,5352,6002,5352,60060,6002,600
2021-09-092,5812,5852,5592,56930,5002,569
2021-09-082,6002,6072,5842,59438,1002,594
2021-09-072,5732,5852,5452,57755,0002,577
2021-09-062,5722,5832,5252,53732,9002,537
2021-09-032,5192,5672,4992,56362,3002,563
2021-09-022,4932,5052,4802,49621,2002,496
2021-09-012,4962,5012,4832,48615,5002,486
2021-08-312,4402,5202,4402,48463,6002,484
2021-08-302,4602,4952,4602,48042,7002,480
2021-08-272,4112,4292,3972,42619,0002,426
2021-08-262,4352,4352,3892,39928,2002,399
2021-08-252,3562,4122,3562,41126,1002,411
2021-08-242,3412,3672,3312,34531,7002,345
2021-08-232,3272,3422,3072,33033,1002,330
2021-08-202,3212,3322,2852,29933,1002,299
2021-08-192,3712,3902,3192,31923,8002,319
2021-08-182,3822,4052,3682,38127,2002,381
2021-08-172,3812,3922,3622,37620,8002,376
2021-08-162,3902,3902,3192,35738,5002,357
2021-08-132,3672,3982,3532,39814,3002,398
2021-08-122,3872,3872,3532,36514,9002,365
2021-08-112,3762,3882,3422,35629,1002,356
2021-08-102,3332,3642,3322,34326,5002,343
2021-08-062,3612,3612,3282,33613,9002,336
2021-08-052,3922,4002,3262,33730,5002,337
2021-08-042,3942,4032,3612,38831,0002,388
2021-08-032,4272,4312,3642,36438,4002,364
2021-08-022,3782,4502,3782,45030,1002,450
2021-07-302,3912,4032,3502,35628,1002,356
2021-07-292,4082,4142,3852,41423,9002,414
2021-07-282,4002,4292,3802,39123,9002,391
2021-07-272,3852,4052,3812,40422,2002,404
2021-07-262,3492,3802,3492,37215,7002,372
2021-07-212,3332,3392,3222,32622,5002,326
2021-07-202,3032,3232,3002,31053,3002,310
2021-07-192,3252,3302,3052,30648,8002,306
2021-07-162,3112,3442,3112,32715,7002,327
2021-07-152,3392,3422,3062,32534,7002,325
2021-07-142,3572,3692,3402,34114,8002,341
2021-07-132,3702,3802,3482,38032,1002,380
2021-07-122,3002,3402,2932,33240,3002,332
2021-07-092,2512,2732,2222,25068,7002,250
2021-07-082,2692,2972,2642,26435,8002,264
2021-07-072,2702,2762,2522,26929,0002,269
2021-07-062,2592,2992,2592,29421,5002,294
2021-07-052,2782,2902,2512,25124,2002,251
2021-07-022,2752,3172,2712,31743,2002,317
2021-07-012,2512,2742,2412,25226,6002,252
2021-06-302,2712,2732,2392,23922,3002,239
2021-06-292,2582,2692,2222,25642,7002,256
2021-06-282,2852,2902,2542,25841,3002,258
2021-06-252,3002,3002,2542,28561,3002,285
2021-06-242,2182,2472,2112,23631,7002,236
2021-06-232,2542,2672,1952,20722,2002,207
2021-06-222,2002,2992,1942,23336,0002,233
2021-06-212,1562,1682,1392,15142,3002,151
2021-06-182,2342,2352,1962,19755,8002,197
2021-06-172,2532,2602,2332,23420,0002,234
2021-06-162,2802,2802,2602,26021,2002,260
2021-06-152,2462,2802,2392,28020,8002,280
2021-06-142,2592,2592,2252,24232,4002,242
2021-06-112,2442,2592,2302,25947,2002,259
2021-06-102,2552,2682,2382,26041,1002,260
2021-06-092,2962,2962,2682,27431,4002,274
2021-06-082,3002,3052,2802,28047,7002,280
2021-06-072,3292,3292,2912,30037,0002,300
2021-06-042,3192,3302,3092,32523,6002,325
2021-06-032,3192,3382,3092,32123,6002,321
2021-06-022,3152,3702,3152,32832,0002,328
2021-06-012,3192,3322,2962,32634,4002,326
2021-05-312,3652,3652,3002,31541,6002,315
2021-05-282,2942,3742,2942,37046,2002,370
2021-05-272,3102,3342,2832,286127,4002,286
2021-05-262,3502,3502,3222,32633,3002,326
2021-05-252,3812,3972,3612,37337,5002,373
2021-05-242,3872,4092,3812,39826,2002,398
2021-05-212,3782,4152,3642,39040,7002,390
2021-05-202,4192,4512,3992,40244,9002,402
2021-05-192,4282,4412,4032,41937,9002,419
2021-05-182,4122,4472,4072,44325,1002,443
2021-05-172,4222,4222,3762,39739,5002,397
2021-05-142,4252,4562,4102,41141,0002,411
2021-05-132,3902,4452,3802,38648,2002,386
2021-05-122,4622,4852,4092,42788,0002,427
2021-05-112,6072,6502,4852,490122,6002,490
2021-05-102,5202,5912,5202,59145,8002,591
2021-05-072,4832,5182,4762,51841,5002,518
2021-05-062,4272,4852,4272,45650,7002,456
2021-04-302,3782,4392,3782,41244,6002,412
2021-04-282,4282,4282,3732,376137,1002,376
2021-04-272,4352,4492,4142,42437,2002,424
2021-04-262,4662,4742,4382,44251,9002,442
2021-04-232,5002,5002,4582,46640,9002,466
2021-04-222,4992,5082,4762,50890,5002,508
2021-04-212,4102,4532,4102,44172,1002,441
2021-04-202,4582,4842,4502,45251,3002,452
2021-04-192,4632,4972,4602,49333,1002,493
2021-04-162,4622,4872,4452,47038,3002,470
2021-04-152,4612,4932,4372,45424,7002,454
2021-04-142,4852,4852,4322,45325,5002,453
2021-04-132,4722,4962,4622,48046,0002,480
2021-04-122,4592,4792,4292,47241,8002,472
2021-04-092,4552,4742,4332,46447,2002,464
2021-04-082,4542,4812,4452,46370,8002,463
2021-04-072,3922,4842,3922,48459,3002,484
2021-04-062,4452,4702,3972,41645,7002,416
2021-04-052,4392,4652,4172,43739,7002,437
2021-04-022,4482,4632,4052,42832,9002,428
2021-04-012,4722,4852,4212,44664,3002,446
2021-03-312,4852,5102,4512,45176,2002,451
2021-03-302,4972,5042,4462,492152,0002,492
2021-03-292,5852,5902,5232,565260,1002,565
2021-03-262,5642,5682,5152,545158,3002,545
2021-03-252,4822,5422,4802,514116,2002,514
2021-03-242,5012,5132,4282,44181,4002,441
2021-03-232,5602,5752,5252,52590,8002,525
2021-03-222,5302,5732,5122,562126,9002,562
2021-03-192,5392,5582,5012,546299,6002,546
2021-03-182,5482,5662,5242,56571,8002,565
2021-03-172,5312,5482,5072,54366,4002,543
2021-03-162,5172,5792,5172,55971,7002,559
2021-03-152,5002,5752,5002,54795,6002,547
2021-03-122,4802,4972,4572,495120,9002,495
2021-03-112,4192,4702,4192,45976,8002,459
2021-03-102,4332,4332,3932,40890,2002,408
2021-03-092,4382,4532,3942,44377,7002,443
2021-03-082,4132,4442,3852,40258,9002,402
2021-03-052,3642,4092,3612,399146,7002,399
2021-03-042,3442,3802,3412,38062,7002,380
2021-03-032,3402,3652,3162,36074,3002,360
2021-03-022,3272,3382,3002,32790,0002,327
2021-03-012,2442,3322,2262,327113,2002,327
2021-02-262,2052,2422,1902,194100,2002,194
2021-02-252,2762,2852,2222,23056,3002,230
2021-02-242,3032,3202,2342,24234,7002,242
2021-02-222,2862,3172,2702,30342,1002,303
2021-02-192,2842,2912,2342,24265,7002,242
2021-02-182,3462,3462,3002,31446,8002,314
2021-02-172,3502,3872,3342,36139,3002,361
2021-02-162,2952,3362,2862,33340,9002,333
2021-02-152,3182,3282,2632,26839,9002,268
2021-02-122,3392,3402,2982,31830,5002,318
2021-02-102,3012,3292,2702,31356,6002,313
2021-02-092,2952,3432,2882,31264,1002,312
2021-02-082,2582,3042,2472,28974,4002,289
2021-02-052,2502,2892,2272,257118,2002,257
2021-02-042,1152,1362,1002,12530,9002,125
2021-02-032,0992,1182,0902,11624,2002,116
2021-02-022,0502,0992,0482,09831,4002,098
2021-02-012,0492,0722,0442,04430,7002,044
2021-01-292,0722,0772,0372,03740,5002,037
2021-01-282,0822,0872,0602,07166,2002,071
2021-01-272,1082,1082,0902,09928,8002,099
2021-01-262,1002,1172,0502,101107,4002,101
2021-01-252,1692,1802,1022,10247,8002,102
2021-01-222,1862,1862,1592,16955,1002,169
2021-01-212,1922,2022,1812,18667,9002,186
2021-01-202,1672,1972,1582,19142,9002,191
2021-01-192,1702,1872,1632,16429,4002,164
2021-01-182,1562,1822,1392,17028,3002,170
2021-01-152,2002,2092,1732,17335,5002,173
2021-01-142,2062,2292,1892,19757,6002,197
2021-01-132,1942,2252,1902,20648,3002,206
2021-01-122,1502,1922,1352,18970,7002,189
2021-01-082,1272,1492,1062,13564,2002,135
2021-01-072,1002,1492,1002,12363,9002,123
2021-01-062,0602,0862,0602,08332,9002,083
2021-01-052,0302,0752,0302,06047,0002,060
2021-01-042,1152,1152,0372,04327,9002,043

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