5451 (株)淀川製鋼所 の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2734534534434433,0001,444.53
1983-12-26344344340344132,0001,444.53
1983-12-2434434434134444,0001,444.53
1983-12-2334634634634618,0001,452.93
1983-12-223553553553557,0001,490.72
1983-12-2134735934535946,0001,507.52
1983-12-2034535034534574,0001,448.73
1983-12-1934034134034027,0001,427.73
1983-12-1733733733733721,0001,415.13
1983-12-1634534533533670,0001,410.93
1983-12-1534534534134540,0001,448.73
1983-12-1435235234534543,0001,448.73
1983-12-13357359350350123,0001,469.72
1983-12-1234535934535957,0001,507.52
1983-12-0935535535035028,0001,469.72
1983-12-0835435434434527,0001,448.73
1983-12-07354354344344135,0001,444.53
1983-12-0634935034934917,0001,465.52
1983-12-0534334334334331,0001,440.33
1983-12-0334134334134327,0001,440.33
1983-12-0234334334334333,0001,440.33
1983-12-0134634634534630,0001,452.93
1983-11-30346350346346160,0001,452.93
1983-11-2934534634534633,0001,452.93
1983-11-2834534934534916,0001,465.52
1983-11-2635235235035014,0001,469.72
1983-11-2535135235135230,0001,478.12
1983-11-2435135135135111,0001,473.92
1983-11-22365365360360109,0001,511.72
1983-11-21360365355365119,0001,532.71
1983-11-19357359356359100,0001,507.52
1983-11-1836036035135526,0001,490.72
1983-11-1735535535535546,0001,490.72
1983-11-1636436435736046,0001,511.72
1983-11-15370370356365309,0001,532.71
1983-11-14365370356370620,0001,553.71
1983-11-11365365353355131,0001,490.72
1983-11-10362365358365243,0001,532.71
1983-11-093743783703771,878,0001,583.10
1983-11-083633743633742,936,9991,570.50
1983-11-073483643453642,100,0001,528.51
1983-11-05353353345348392,0001,461.33
1983-11-043393543393541,804,0001,486.52
1983-11-0233033933033937,0001,423.53
1983-11-01325330323325160,0001,364.74
1983-10-3133033532533526,0001,406.74
1983-10-293353353353359,0001,406.74
1983-10-2833533533533529,0001,406.74
1983-10-2734534533634367,0001,440.33
1983-10-2634034033533546,0001,406.74
1983-10-25335335335335143,0001,406.74
1983-10-24344344335337130,0001,415.13
1983-10-22346347342344194,0001,444.53
1983-10-2032532532132135,0001,347.95
1983-10-1932532532032056,0001,343.75
1983-10-1832932932032597,0001,364.74
1983-10-1732833032833013,0001,385.74
1983-10-1534034033033028,0001,385.74
1983-10-14331336328335109,0001,406.74
1983-10-1333533533133124,0001,389.94
1983-10-1232633032633039,0001,385.74
1983-10-1133733733533559,0001,406.74
1983-10-07339340339340131,0001,427.73
1983-10-06342342340340148,0001,427.73
1983-10-0533133533133542,0001,406.74
1983-10-0433433933133127,0001,389.94
1983-10-0333933933633652,0001,410.93
1983-10-0133933933633926,0001,423.53
1983-09-3033934033833919,0001,423.53
1983-09-29347347336339121,0001,423.53
1983-09-28344345340342201,0001,436.13
1983-09-27336340335339216,0001,423.53
1983-09-2634534533933932,0001,423.53
1983-09-2434534534134516,0001,448.73
1983-09-22344344341344132,0001,444.53
1983-09-21338343338341741,0001,431.93
1983-09-20340343338338130,0001,419.33
1983-09-19342342334334106,0001,402.54
1983-09-1734334334234340,0001,440.33
1983-09-16345349343343179,0001,440.33
1983-09-14349350345345143,0001,448.73
1983-09-1334534934434985,0001,465.52
1983-09-12345345338341236,0001,431.93
1983-09-0934534534034048,0001,427.73
1983-09-08360360345350208,0001,469.72
1983-09-07355364355359279,0001,507.52
1983-09-06360360353355147,0001,490.72
1983-09-05361368351360276,0001,511.72
1983-09-03360362350362190,0001,520.11
1983-09-023693723553631,398,0001,524.31
1983-09-013553693553692,182,0001,549.51
1983-08-31329338329335192,0001,406.74
1983-08-30330330326329100,0001,381.54
1983-08-29330335325330252,0001,385.74
1983-08-2732533032533083,0001,385.74
1983-08-26322325317323139,0001,356.34
1983-08-25325326323323121,0001,356.34
1983-08-2433133132732765,0001,373.14
1983-08-23335339330331164,0001,389.94
1983-08-2234234233133192,0001,389.94
1983-08-20333343330342660,0001,436.13
1983-08-1932632632532559,0001,364.74
1983-08-1833033032532561,0001,364.74
1983-08-1733033733033072,0001,385.74
1983-08-16330334325325169,0001,364.74
1983-08-15330334330330139,0001,385.74
1983-08-12335335321321159,0001,347.95
1983-08-1134034033533554,0001,406.74
1983-08-10345350335335243,0001,406.74
1983-08-09347357345345225,0001,448.73
1983-08-0835035034135075,0001,469.72
1983-08-06355355345355603,0001,490.72
1983-08-05359359343355863,0001,490.72
1983-08-043603623553621,944,0001,520.11
1983-08-033503643503645,463,9991,528.51
1983-08-02335337325325963,0001,364.74
1983-08-01326330326326154,0001,368.94
1983-07-30335335322324344,0001,360.54
1983-07-293293403233331,308,0001,398.34
1983-07-2832032032032081,0001,343.75
1983-07-2732132131932092,0001,343.75
1983-07-26328329320320221,0001,343.75
1983-07-25328330325327485,0001,373.14
1983-07-23325325323323178,0001,356.34
1983-07-22320327318325280,0001,364.74
1983-07-21320320315317252,0001,331.15
1983-07-20320320318318189,0001,335.35
1983-07-19320321318318199,0001,335.35
1983-07-18316320316320272,0001,343.75
1983-07-15310316310315238,0001,322.75
1983-07-1430831030631046,0001,301.76
1983-07-1331231330130375,0001,272.36
1983-07-1231431431331473,0001,318.55
1983-07-1131431431231274,0001,310.15
1983-07-0931331331231341,0001,314.35
1983-07-08315315311311104,0001,305.95
1983-07-07310314310310287,0001,301.76
1983-07-0630530530230290,0001,268.16
1983-07-0530430530430538,0001,280.76
1983-07-0430230530030276,0001,268.16
1983-07-02305305295300123,0001,259.76
1983-07-01309309305305107,0001,280.76
1983-06-3030530530530578,0001,280.76
1983-06-2930130230130230,0001,268.16
1983-06-28303305300300209,0001,259.76
1983-06-2730030530030126,0001,263.96
1983-06-2529530029530098,0001,259.76
1983-06-2429329429329454,0001,234.57
1983-06-2329329329029044,0001,217.77
1983-06-2229529529529566,0001,238.77
1983-06-21295295285293138,0001,230.37
1983-06-2029629629629654,0001,242.97
1983-06-1729529629529619,0001,242.97
1983-06-1630030029529562,0001,238.77
1983-06-1528829428829425,0001,234.57
1983-06-1428528528528539,0001,196.78
1983-06-1328528628328617,0001,200.97
1983-06-1128328528328570,0001,196.78
1983-06-102832842832848,0001,192.58
1983-06-0928428428128153,0001,179.98
1983-06-0828628628128154,0001,179.98
1983-06-0728828828628632,0001,200.97
1983-06-0629029028928927,0001,213.57
1983-06-0429029028628865,0001,209.37
1983-06-0329029028728750,0001,205.17
1983-06-0228928928828823,0001,209.37
1983-06-0129129128728828,0001,209.37
1983-05-3129429429129146,0001,221.97
1983-05-30300300291291178,0001,221.97
1983-05-2829529529529521,0001,238.77
1983-05-2730030029530066,0001,259.76
1983-05-26304304300300117,0001,259.76
1983-05-2530530530130188,0001,263.96
1983-05-2430430430030028,0001,259.76
1983-05-23305306295295175,0001,238.77
1983-05-2030230430230478,0001,276.56
1983-05-1929829929829847,0001,251.36
1983-05-18295295290295312,0001,238.77
1983-05-17300300295295176,0001,238.77
1983-05-16300303298299309,0001,255.56
1983-05-1429929929629697,0001,242.97
1983-05-13299300297299172,0001,255.56
1983-05-1230130129929921,0001,255.56
1983-05-11302302299301120,0001,263.96
1983-05-1030230530230258,0001,268.16
1983-05-0930431030130263,0001,268.16
1983-05-0730131030130540,0001,280.76
1983-05-06307310300305203,0001,280.76
1983-05-0430530530530549,0001,280.76
1983-05-0229930729830139,0001,263.96
1983-04-3030630729729861,0001,251.36
1983-04-28313317305305134,0001,280.76
1983-04-27310315306315177,0001,322.75
1983-04-26307315302310355,0001,301.76
1983-04-25310310305310209,0001,301.76
1983-04-23310310304310129,0001,301.76
1983-04-2231131330730997,0001,297.56
1983-04-21317317306306228,0001,284.96
1983-04-20314323314317753,0001,331.15
1983-04-19305315303315390,0001,322.75
1983-04-18309309300302191,0001,268.16
1983-04-15305310305310394,0001,301.76
1983-04-14301310300302152,0001,268.16
1983-04-1329630029530099,0001,259.76
1983-04-1230030029629691,0001,242.97
1983-04-1130330530030093,0001,259.76
1983-04-0930530530330374,0001,272.36
1983-04-08296304296301152,0001,263.96
1983-04-07312312301301204,0001,263.96
1983-04-0631031030531091,0001,301.76
1983-04-05313315306310156,0001,301.76
1983-04-04318320315318399,0001,335.35
1983-04-02325325315325545,0001,364.74
1983-04-013253353213307,071,9991,385.74
1983-03-31295305292305773,0001,280.76
1983-03-30300300291298250,0001,251.36
1983-03-293033052903001,019,0001,259.76
1983-03-282983072903043,384,9991,276.56
1983-03-26282296280295916,0001,238.77
1983-03-25273284273280752,0001,175.78
1983-03-24269274267273421,0001,146.38
1983-03-23267270260265102,0001,112.79
1983-03-22265265252263116,0001,104.39
1983-03-18263265261265101,0001,112.79
1983-03-17268268262267136,0001,121.19
1983-03-1626627026527071,0001,133.79
1983-03-1526626726526771,0001,121.19
1983-03-1426626726526583,0001,112.79
1983-03-12269269265265114,0001,112.79
1983-03-1126827026626688,0001,116.99
1983-03-1027027326827081,0001,133.79
1983-03-0927027526627554,0001,154.78
1983-03-0827127527027141,0001,137.99
1983-03-07273276270270204,0001,133.79
1983-03-05280280276277193,0001,163.18
1983-03-04288288276277481,0001,163.18
1983-03-032902962852892,508,0001,213.57
1983-03-022692862692851,796,0001,196.78
1983-03-0127027026527044,0001,133.79
1983-02-2826627126626852,0001,125.39
1983-02-2627027226926988,0001,129.59
1983-02-25270274266266420,0001,116.99
1983-02-2427227327027364,0001,146.38
1983-02-2326927226527297,0001,142.19
1983-02-22269274269274261,0001,150.58
1983-02-2127427426826885,0001,125.39
1983-02-18277277268275524,0001,154.78
1983-02-17265277265273427,0001,146.38
1983-02-1626626826526584,0001,112.79
1983-02-15271272265270175,0001,133.79
1983-02-14260281260273512,0001,146.38
1983-02-1225626025625826,0001,083.40
1983-02-1025525525525520,0001,070.80
1983-02-0925925925525974,0001,087.60
1983-02-08251269251262274,0001,100.19
1983-02-0725525525125355,0001,062.40
1983-02-0525025725025579,0001,070.80
1983-02-0425525524824868,0001,041.40
1983-02-0325025525025152,0001,054
1983-02-0224824824824839,0001,041.40
1983-02-0124824824024593,0001,028.81
1983-01-3124024324024344,0001,020.41
1983-01-2924024024024011,0001,007.81
1983-01-2823524023524018,0001,007.81
1983-01-272402402402404,0001,007.81
1983-01-262452452402416,0001,012.01
1983-01-2523824223724255,0001,016.21
1983-01-2424324324324320,0001,020.41
1983-01-2224124324124214,0001,016.21
1983-01-212382392382399,0001,003.61
1983-01-2023823823723714,000995.21
1983-01-1923823823723730,000995.21
1983-01-172422422382388,000999.41
1983-01-142432432432435,0001,020.41
1983-01-1323823823523823,000999.41
1983-01-1224124123823812,000999.41
1983-01-1124524524024057,0001,007.81
1983-01-1024624624624611,0001,033.01
1983-01-0824824824824812,0001,041.40
1983-01-0724524524524533,0001,028.81
1983-01-0624324323824312,0001,020.41
1983-01-052392392382386,000999.41
1983-01-0423923923923913,0001,003.61

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