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
2023-03-302,6482,6602,6352,65367,6002,653
2023-03-292,6762,7402,6672,710203,7002,710
2023-03-282,6692,6832,6542,665107,4002,665
2023-03-272,6232,6682,6142,659143,5002,659
2023-03-242,6122,6202,6012,611104,6002,611
2023-03-232,5902,6172,5852,61355,5002,613
2023-03-222,6602,6602,6172,61970,4002,619
2023-03-202,6232,6552,5972,61068,4002,610
2023-03-172,6612,6852,6232,64385,5002,643
2023-03-162,6312,6412,6042,63164,3002,631
2023-03-152,6582,6992,6582,69932,1002,699
2023-03-142,6752,6752,6162,64761,2002,647
2023-03-132,7422,7602,7132,72539,9002,725
2023-03-102,7942,8192,7792,78675,6002,786
2023-03-092,7912,8262,7912,82442,6002,824
2023-03-082,7892,8212,7802,79149,3002,791
2023-03-072,7442,8082,7412,80852,7002,808
2023-03-062,7692,7872,7382,74445,1002,744
2023-03-032,7552,7802,7362,75566,1002,755
2023-03-022,7312,7552,7312,74043,5002,740
2023-03-012,7132,7552,7132,72443,4002,724
2023-02-282,7802,7872,6982,70649,6002,706
2023-02-272,6822,7622,6822,75939,8002,759
2023-02-242,6852,7022,6712,68238,8002,682
2023-02-222,6712,6852,6592,68032,4002,680
2023-02-212,6482,6942,6482,68236,5002,682
2023-02-202,6282,6392,6052,63926,1002,639
2023-02-172,5862,6332,5862,61334,7002,613
2023-02-162,6272,6342,6062,61132,7002,611
2023-02-152,6332,6402,5972,60333,9002,603
2023-02-142,6132,6332,6052,63322,0002,633
2023-02-132,5842,6052,5802,58630,2002,586
2023-02-102,5792,6232,5772,58438,3002,584
2023-02-092,5762,6042,5682,59727,7002,597
2023-02-082,5752,6012,5672,56744,0002,567
2023-02-072,5772,5952,5462,569128,8002,569
2023-02-062,7182,7262,6852,70753,0002,707
2023-02-032,7252,7252,6732,68432,9002,684
2023-02-022,7802,7802,7262,73942,8002,739
2023-02-012,7722,7832,7532,76122,2002,761
2023-01-312,7362,7732,7362,75835,7002,758
2023-01-302,7552,7562,7182,73132,6002,731
2023-01-272,7312,7542,7162,75026,3002,750
2023-01-262,7402,7402,7162,71618,9002,716
2023-01-252,7172,7392,6942,73221,1002,732
2023-01-242,6982,7332,6882,71741,8002,717
2023-01-232,6632,6802,6422,68027,6002,680
2023-01-202,5822,6342,5822,63429,3002,634
2023-01-192,5502,5932,5502,57124,6002,571
2023-01-182,5682,5992,5472,58322,4002,583
2023-01-172,5202,5602,5202,55018,9002,550
2023-01-162,5592,5592,5162,52121,6002,521
2023-01-132,5562,5662,5442,55434,9002,554
2023-01-122,5372,5932,5372,56638,9002,566
2023-01-112,5072,5362,5072,52730,3002,527
2023-01-102,5162,5242,4832,48535,7002,485
2023-01-062,4732,5002,4702,49423,6002,494
2023-01-052,4832,4882,4622,47734,7002,477
2023-01-042,5242,5242,4912,49631,4002,496

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