5451 (株)淀川製鋼所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-082,4332,4492,4092,43539,3002,435
2022-08-052,4192,4582,4072,43678,0002,436
2022-08-042,3922,3922,3742,38036,6002,380
2022-08-032,3842,3922,3702,37646,3002,376
2022-08-022,4002,4002,3562,374117,2002,374
2022-08-012,3972,4052,3932,40543,6002,405
2022-07-292,4042,4042,3742,38046,0002,380
2022-07-282,3812,4032,3752,39741,0002,397
2022-07-272,3872,3872,3772,37723,5002,377
2022-07-262,3812,3952,3772,38326,0002,383
2022-07-252,3642,3772,3642,37034,5002,370
2022-07-222,3742,3982,3632,38531,6002,385
2022-07-212,3802,3832,3602,37626,7002,376
2022-07-202,3642,3942,3642,38934,8002,389
2022-07-192,3402,3552,3402,35030,0002,350
2022-07-152,3092,3232,2982,32226,6002,322
2022-07-142,3122,3122,2912,30126,3002,301
2022-07-132,3132,3242,3052,31225,3002,312
2022-07-122,3682,3682,3002,30042,6002,300
2022-07-112,3482,3792,3462,37046,9002,370
2022-07-082,3172,3682,3152,32583,1002,325
2022-07-072,2982,3212,2742,31152,0002,311
2022-07-062,2782,2852,2612,26936,8002,269
2022-07-052,3002,3152,2822,29735,4002,297
2022-07-042,2912,3122,2692,30549,6002,305
2022-07-012,2472,2682,2402,25348,0002,253
2022-06-302,2532,2722,2372,25259,3002,252
2022-06-292,2792,2832,2372,255180,9002,255
2022-06-282,2502,2852,2502,28343,7002,283
2022-06-272,2522,2632,2222,25242,7002,252
2022-06-242,2432,2482,2082,224116,5002,224
2022-06-232,1772,1972,1622,19361,0002,193
2022-06-222,1982,2082,1652,16939,9002,169
2022-06-212,1722,1972,1682,17836,0002,178
2022-06-202,2042,2042,1452,16335,7002,163
2022-06-172,1932,2132,1602,191140,4002,191
2022-06-162,2162,2542,2052,22327,6002,223
2022-06-152,2132,2212,2002,20947,3002,209
2022-06-142,1912,2182,1832,21348,5002,213
2022-06-132,2292,2532,2152,22338,8002,223
2022-06-102,2582,2702,2402,25148,6002,251
2022-06-092,3182,3372,2942,30045,8002,300
2022-06-082,3102,3412,3082,32845,6002,328
2022-06-072,3002,3092,2892,29429,8002,294
2022-06-062,2732,2992,2562,29931,1002,299
2022-06-032,2952,2952,2772,28335,7002,283
2022-06-022,3032,3042,2652,27129,9002,271
2022-06-012,2602,3102,2602,31043,6002,310
2022-05-312,2772,2972,2552,25752,7002,257
2022-05-302,2532,3002,2512,291192,5002,291
2022-05-272,2312,2312,2052,23045,9002,230
2022-05-262,1982,2102,1912,19549,0002,195
2022-05-252,2312,2312,2002,20033,7002,200
2022-05-242,2492,2552,2262,22638,7002,226
2022-05-232,2422,2512,2012,23663,1002,236
2022-05-202,1992,2312,1852,22880,1002,228
2022-05-192,1782,2022,1382,19997,8002,199
2022-05-182,2232,2412,2112,22654,4002,226
2022-05-172,2552,2552,2152,22371,4002,223
2022-05-162,2992,3012,2452,25558,3002,255
2022-05-132,2182,2932,2082,29380,7002,293
2022-05-122,3152,3152,2102,21094,5002,210
2022-05-112,3122,3262,2792,28978,1002,289
2022-05-102,3882,4072,3102,359124,1002,359
2022-05-092,4892,5072,4202,43146,3002,431
2022-05-062,4722,5362,4712,51465,4002,514
2022-05-022,4772,5142,4462,48256,0002,482
2022-04-282,4552,4882,4092,462126,1002,462
2022-04-272,5202,5202,4182,445194,9002,445
2022-04-262,5382,5682,5322,54562,9002,545
2022-04-252,5492,5572,5272,54055,8002,540
2022-04-222,6412,6432,5772,59956,7002,599
2022-04-212,6872,7082,6752,69141,9002,691
2022-04-202,6832,6922,6242,68935,7002,689
2022-04-192,6602,6672,6362,65825,0002,658
2022-04-182,6732,6812,6142,64326,0002,643
2022-04-152,6982,7082,6772,69021,9002,690
2022-04-142,6602,7072,6602,70327,4002,703
2022-04-132,6322,6692,6292,65653,9002,656
2022-04-122,5982,6122,5782,61243,4002,612
2022-04-112,5812,6212,5772,60843,6002,608
2022-04-082,5642,6152,5512,59066,2002,590
2022-04-072,5452,5902,5262,57857,4002,578
2022-04-062,6212,6252,5642,57238,0002,572
2022-04-052,6532,6632,6402,65739,4002,657
2022-04-042,6422,6752,6362,66128,1002,661
2022-04-012,6022,6562,5782,64735,9002,647
2022-03-312,6392,6852,6222,62858,3002,628
2022-03-302,6962,7012,6052,63983,9002,639
2022-03-292,7872,7902,7272,777150,5002,777
2022-03-282,8102,8222,7782,791105,3002,791
2022-03-252,7822,8212,7722,800138,1002,800
2022-03-242,7542,7672,7142,75067,0002,750
2022-03-232,7622,7822,7392,78261,1002,782
2022-03-222,7382,7612,7132,756112,0002,756
2022-03-182,7062,7392,6642,696166,9002,696
2022-03-172,7132,7332,6992,70156,9002,701
2022-03-162,6882,7032,6502,68450,9002,684
2022-03-152,6452,6922,6342,66949,1002,669
2022-03-142,6572,6712,6142,65044,4002,650
2022-03-112,6452,6782,6232,64286,7002,642
2022-03-102,6162,6842,6082,68453,7002,684
2022-03-092,5682,6152,5552,56635,5002,566
2022-03-082,6452,6452,5442,56347,5002,563
2022-03-072,6782,6872,6202,64843,9002,648
2022-03-042,7112,7502,6882,69653,2002,696
2022-03-032,7112,7362,7052,71945,8002,719
2022-03-022,6652,7232,6602,67453,7002,674
2022-03-012,7482,7652,6822,68544,0002,685
2022-02-282,7382,7702,7042,76086,7002,760
2022-02-252,6802,7122,6602,70533,1002,705
2022-02-242,6802,7102,6602,70936,4002,709
2022-02-222,7182,7182,6752,70636,8002,706
2022-02-212,7872,7872,7152,73036,7002,730
2022-02-182,7672,7962,7602,78031,8002,780
2022-02-172,8002,8022,7502,76728,6002,767
2022-02-162,7632,8282,7512,81736,7002,817
2022-02-152,7322,7652,7242,73126,0002,731
2022-02-142,6832,7442,6572,73238,5002,732
2022-02-102,7492,7512,6822,71537,0002,715
2022-02-092,7002,7652,7002,74946,6002,749
2022-02-082,6402,6932,6232,68747,7002,687
2022-02-072,6512,6702,5752,61086,0002,610
2022-02-042,4662,5362,4662,51226,9002,512
2022-02-032,5002,5002,4632,47418,4002,474
2022-02-022,4182,4952,4182,48628,9002,486
2022-02-012,4472,4582,4172,41821,9002,418
2022-01-312,4002,4422,3972,43422,1002,434
2022-01-282,3982,4382,3772,40736,6002,407
2022-01-272,4212,4502,3552,36948,9002,369
2022-01-262,4422,4572,4122,41720,8002,417
2022-01-252,4652,4652,4152,43828,9002,438
2022-01-242,4282,4792,4122,47927,1002,479
2022-01-212,4302,4662,4132,46618,8002,466
2022-01-202,4322,4972,4312,45826,9002,458
2022-01-192,4872,5152,4232,43831,1002,438
2022-01-182,5902,5932,5312,53115,5002,531
2022-01-172,6322,6322,5802,58714,6002,587
2022-01-142,5782,6182,5692,61032,0002,610
2022-01-132,5852,5992,5712,57616,5002,576
2022-01-122,5502,5912,5402,59110,7002,591
2022-01-112,5542,5622,5202,54222,1002,542
2022-01-072,5792,5952,5332,55128,5002,551
2022-01-062,5802,6142,5682,56835,1002,568
2022-01-052,5842,6192,5832,59845,1002,598
2022-01-042,5452,5742,5402,57426,1002,574

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