5451 (株)淀川製鋼所の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	451	455	450	455	206,000	2,106.48
1986-12-26	461	464	455	461	350,000	2,134.26
1986-12-25	460	465	455	461	315,000	2,134.26
1986-12-24	460	465	450	465	176,000	2,152.78
1986-12-23	469	469	460	461	184,000	2,134.26
1986-12-22	469	469	465	467	362,000	2,162.04
1986-12-19	460	465	455	465	593,000	2,152.78
1986-12-18	465	467	455	455	422,000	2,106.48
1986-12-17	460	465	452	460	166,000	2,129.63
1986-12-16	465	465	455	455	154,000	2,106.48
1986-12-15	460	470	458	462	504,000	2,138.89
1986-12-12	444	449	435	449	224,000	2,078.70
1986-12-11	454	454	445	445	251,000	2,060.19
1986-12-10	444	455	443	450	411,000	2,083.33
1986-12-09	460	460	441	442	306,000	2,046.30
1986-12-08	460	460	455	460	275,000	2,129.63
1986-12-06	451	455	448	455	87,000	2,106.48
1986-12-05	452	455	446	446	107,000	2,064.81
1986-12-04	455	455	450	455	159,000	2,106.48
1986-12-03	446	459	446	455	411,000	2,106.48
1986-12-02	450	458	439	439	750,000	2,032.41
1986-12-01	454	460	446	451	694,000	2,087.96
1986-11-29	449	460	448	460	144,000	2,129.63
1986-11-28	450	450	439	439	181,000	2,032.41
1986-11-27	430	450	430	450	156,000	2,083.33
1986-11-26	435	435	426	427	273,000	1,976.85
1986-11-25	438	440	438	440	160,000	2,037.04
1986-11-22	446	449	439	440	316,000	2,037.04
1986-11-21	446	449	445	445	251,000	2,060.19
1986-11-20	446	450	436	450	326,000	2,083.33
1986-11-19	447	450	444	450	498,000	2,083.33
1986-11-18	450	450	445	450	98,000	2,083.33
1986-11-17	450	454	445	445	166,000	2,060.19
1986-11-14	440	450	435	450	205,000	2,083.33
1986-11-13	450	450	440	450	154,000	2,083.33
1986-11-12	450	469	450	460	985,000	2,129.63
1986-11-11	425	445	425	443	1,083,000	2,050.93
1986-11-10	420	425	416	425	424,000	1,967.59
1986-11-07	415	415	411	415	105,000	1,921.30
1986-11-06	405	413	403	413	212,000	1,912.04
1986-11-05	406	415	405	405	75,000	1,875
1986-11-04	418	418	410	410	22,000	1,898.15
1986-11-01	410	420	410	420	25,000	1,944.44
1986-10-31	412	419	408	419	167,000	1,939.81
1986-10-30	402	413	402	408	61,000	1,888.89
1986-10-29	405	405	400	401	27,000	1,856.48
1986-10-28	405	415	400	415	161,000	1,921.30
1986-10-27	405	405	405	405	153,000	1,875
1986-10-25	405	405	395	405	47,000	1,875
1986-10-24	403	410	401	405	200,000	1,875
1986-10-23	393	403	393	403	131,000	1,865.74
1986-10-22	393	396	393	395	136,000	1,828.70
1986-10-21	400	400	393	396	312,000	1,833.33
1986-10-20	415	415	400	400	64,000	1,851.85
1986-10-17	425	425	410	415	60,000	1,921.30
1986-10-16	415	425	410	425	123,000	1,967.59
1986-10-15	415	415	406	415	109,000	1,921.30
1986-10-14	417	420	415	415	37,000	1,921.30
1986-10-13	425	425	416	417	87,000	1,930.56
1986-10-09	415	425	415	420	152,000	1,944.44
1986-10-08	420	430	415	415	103,000	1,921.30
1986-10-07	416	430	415	430	110,000	1,990.74
1986-10-06	420	420	415	415	19,000	1,921.30
1986-10-04	410	415	410	415	13,000	1,921.30
1986-10-03	391	406	391	406	57,000	1,879.63
1986-10-02	410	410	390	390	119,000	1,805.56
1986-10-01	415	416	400	405	197,000	1,875
1986-09-30	425	425	415	415	141,000	1,921.30
1986-09-29	428	432	425	425	176,000	1,967.59
1986-09-27	425	430	424	425	128,000	1,967.59
1986-09-26	432	432	424	430	171,000	1,990.74
1986-09-25	435	436	426	430	189,000	1,990.74
1986-09-24	431	445	431	439	77,000	2,032.41
1986-09-22	433	433	428	430	111,000	1,990.74
1986-09-19	435	440	434	434	50,000	2,009.26
1986-09-18	440	442	425	439	129,000	2,032.41
1986-09-17	440	450	440	442	81,000	2,046.30
1986-09-16	455	457	440	440	126,000	2,037.04
1986-09-12	460	460	440	460	184,000	2,129.63
1986-09-11	465	465	462	465	128,000	2,152.78
1986-09-10	462	475	462	470	93,000	2,175.93
1986-09-09	465	465	461	461	168,000	2,134.26
1986-09-08	477	482	470	470	194,000	2,175.93
1986-09-06	470	475	470	475	148,000	2,199.07
1986-09-05	465	478	465	475	149,000	2,199.07
1986-09-04	465	466	464	464	78,000	2,148.15
1986-09-03	463	464	463	464	147,000	2,148.15
1986-09-02	469	469	461	461	75,000	2,134.26
1986-09-01	475	479	472	474	99,000	2,194.44
1986-08-30	488	488	472	479	135,000	2,217.59
1986-08-29	485	498	485	490	313,000	2,268.52
1986-08-28	466	473	462	472	76,000	2,185.19
1986-08-27	461	465	461	461	165,000	2,134.26
1986-08-26	460	462	459	461	186,000	2,134.26
1986-08-25	459	463	459	459	218,000	2,125
1986-08-23	460	461	460	460	50,000	2,129.63
1986-08-22	460	460	460	460	93,000	2,129.63
1986-08-20	480	485	480	485	251,000	2,245.37
1986-08-19	480	485	480	485	189,000	2,245.37
1986-08-18	473	480	471	480	183,000	2,222.22
1986-08-15	471	485	471	476	134,000	2,203.70
1986-08-14	476	480	463	470	129,000	2,175.93
1986-08-13	478	478	470	471	122,000	2,180.56
1986-08-12	460	465	456	463	119,000	2,143.52
1986-08-11	460	465	455	460	143,000	2,129.63
1986-08-08	465	466	460	460	127,000	2,129.63
1986-08-07	470	474	465	470	132,000	2,175.93
1986-08-06	475	484	470	474	186,000	2,194.44
1986-08-05	485	485	470	470	73,000	2,175.93
1986-08-04	474	485	474	485	36,000	2,245.37
1986-08-02	470	472	466	471	84,000	2,180.56
1986-08-01	482	482	468	470	271,000	2,175.93
1986-07-31	491	491	486	486	205,000	2,250
1986-07-30	495	495	480	486	302,000	2,250
1986-07-29	492	500	490	495	173,000	2,291.67
1986-07-28	503	507	500	501	217,000	2,319.44
1986-07-26	505	507	491	501	227,000	2,319.44
1986-07-25	512	520	507	507	412,000	2,347.22
1986-07-24	520	520	508	510	387,000	2,361.11
1986-07-23	507	507	500	501	168,000	2,319.44
1986-07-22	492	505	492	500	161,000	2,314.81
1986-07-21	518	519	489	500	371,000	2,314.81
1986-07-19	527	528	515	515	239,000	2,384.26
1986-07-18	530	530	520	529	690,000	2,449.07
1986-07-17	525	528	519	520	648,000	2,407.41
1986-07-16	530	530	522	522	697,000	2,416.67
1986-07-15	525	538	520	534	1,481,000	2,472.22
1986-07-14	532	532	525	526	718,000	2,435.19
1986-07-11	540	540	521	522	2,178,000	2,416.67
1986-07-10	511	539	500	539	5,276,000	2,495.37
1986-07-09	518	518	497	501	2,824,000	2,319.44
1986-07-08	488	520	485	510	4,728,000	2,361.11
1986-07-07	489	491	485	488	378,000	2,259.26
1986-07-05	482	484	482	483	133,000	2,236.11
1986-07-04	480	480	477	480	188,000	2,222.22
1986-07-03	475	477	475	475	163,000	2,199.07
1986-07-02	475	480	471	471	249,000	2,180.56
1986-07-01	483	483	475	480	119,000	2,222.22
1986-06-30	481	485	478	478	120,000	2,212.96
1986-06-28	485	487	480	486	98,000	2,250
1986-06-27	488	489	480	485	278,000	2,245.37
1986-06-26	490	491	485	490	319,000	2,268.52
1986-06-25	484	493	484	485	1,000,000	2,245.37
1986-06-24	487	488	480	482	499,000	2,231.48
1986-06-23	489	489	478	485	352,000	2,245.37
1986-06-21	483	487	481	487	284,000	2,254.63
1986-06-20	485	494	479	479	669,000	2,217.59
1986-06-19	490	492	476	484	851,000	2,240.74
1986-06-18	490	490	483	488	486,000	2,259.26
1986-06-17	493	495	482	489	1,102,000	2,263.89
1986-06-16	503	503	492	497	1,881,000	2,300.93
1986-06-13	500	512	497	498	9,148,999	2,305.56
1986-06-12	472	486	471	483	2,047,000	2,236.11
1986-06-11	459	468	457	468	715,000	2,166.67
1986-06-10	465	465	455	457	866,000	2,115.74
1986-06-09	445	470	445	466	974,000	2,157.41
1986-06-07	442	444	441	441	88,000	2,041.67
1986-06-06	443	444	442	442	177,000	2,046.30
1986-06-05	443	445	442	443	232,000	2,050.93
1986-06-04	441	443	441	442	457,000	2,046.30
1986-06-03	442	445	440	440	462,000	2,037.04
1986-06-02	442	444	442	444	74,000	2,055.56
1986-05-31	442	445	442	442	69,000	2,046.30
1986-05-30	441	444	440	440	104,000	2,037.04
1986-05-29	443	445	440	440	257,000	2,037.04
1986-05-28	445	446	440	440	355,000	2,037.04
1986-05-27	441	445	440	445	244,000	2,060.19
1986-05-26	445	445	441	441	177,000	2,041.67
1986-05-24	441	448	441	441	95,000	2,041.67
1986-05-23	430	445	430	436	222,000	2,018.52
1986-05-22	428	431	428	429	73,000	1,986.11
1986-05-21	425	431	425	428	64,000	1,981.48
1986-05-20	425	430	425	425	65,000	1,967.59
1986-05-19	431	435	425	431	103,000	1,995.37
1986-05-17	431	435	430	435	20,000	2,013.89
1986-05-16	431	435	431	431	217,000	1,995.37
1986-05-15	438	440	431	433	148,000	2,004.63
1986-05-14	444	444	435	438	175,000	2,027.78
1986-05-13	447	447	443	443	151,000	2,050.93
1986-05-12	449	450	445	445	199,000	2,060.19
1986-05-09	445	447	443	445	171,000	2,060.19
1986-05-08	445	450	442	445	222,000	2,060.19
1986-05-07	448	450	445	448	232,000	2,074.07
1986-05-06	445	448	445	448	245,000	2,074.07
1986-05-02	440	444	435	439	191,000	2,032.41
1986-05-01	437	440	425	435	565,000	2,013.89
1986-04-30	440	444	438	440	130,000	2,037.04
1986-04-28	447	447	437	440	245,000	2,037.04
1986-04-26	450	450	440	442	296,000	2,046.30
1986-04-25	450	455	448	450	477,000	2,083.33
1986-04-24	462	465	445	445	658,000	2,060.19
1986-04-23	440	463	437	463	655,000	2,143.52
1986-04-22	442	443	433	441	418,000	2,041.67
1986-04-21	447	450	442	442	367,000	2,046.30
1986-04-19	445	445	442	445	137,000	2,060.19
1986-04-18	445	447	445	445	159,000	2,060.19
1986-04-17	444	446	440	445	162,000	2,060.19
1986-04-16	441	447	441	447	111,000	2,069.44
1986-04-15	445	450	441	450	168,000	2,083.33
1986-04-14	458	458	445	455	81,000	2,106.48
1986-04-11	450	460	450	460	386,000	2,129.63
1986-04-10	441	450	441	450	239,000	2,083.33
1986-04-09	436	440	436	439	158,000	2,032.41
1986-04-08	445	449	440	440	215,000	2,037.04
1986-04-07	450	451	446	446	67,000	2,064.81
1986-04-05	443	445	442	445	39,000	2,060.19
1986-04-04	444	450	444	446	103,000	2,064.81
1986-04-03	456	459	449	449	213,000	2,078.70
1986-04-02	476	477	456	456	599,000	2,111.11
1986-04-01	460	476	457	476	976,000	2,203.70
1986-03-31	460	460	455	455	326,000	2,106.48
1986-03-29	445	457	445	449	301,000	2,078.70
1986-03-28	446	455	435	440	722,000	2,037.04
1986-03-27	445	450	439	447	737,000	2,069.44
1986-03-26	452	475	452	460	625,000	2,028.22
1986-03-25	455	458	452	452	419,000	1,992.95
1986-03-24	459	465	450	465	878,000	2,050.26
1986-03-22	456	458	450	458	468,000	2,019.40
1986-03-20	458	465	456	456	781,000	2,010.58
1986-03-19	471	471	462	463	733,000	2,041.45
1986-03-18	490	491	474	475	865,000	2,094.36
1986-03-17	507	508	488	494	1,263,000	2,178.13
1986-03-15	494	506	492	504	2,895,000	2,222.22
1986-03-14	490	492	481	492	2,512,000	2,169.31
1986-03-13	480	488	475	480	1,953,000	2,116.40
1986-03-12	460	470	460	470	1,230,000	2,072.31
1986-03-11	453	460	451	460	838,000	2,028.22
1986-03-10	456	456	451	451	161,000	1,988.54
1986-03-07	460	462	456	456	865,000	2,010.58
1986-03-06	465	465	450	455	1,117,000	2,006.17
1986-03-05	458	467	452	465	1,028,000	2,050.26
1986-03-04	449	460	445	458	563,000	2,019.40
1986-03-03	442	448	441	445	277,000	1,962.08
1986-03-01	445	447	441	442	250,000	1,948.85
1986-02-28	450	454	443	450	503,000	1,984.13
1986-02-27	455	455	448	450	615,000	1,984.13
1986-02-26	458	460	452	455	2,116,000	2,006.17
1986-02-25	454	457	450	455	883,000	2,006.17
1986-02-24	448	448	445	448	262,000	1,975.31
1986-02-22	441	449	440	447	867,000	1,970.90
1986-02-21	439	450	436	436	1,518,000	1,922.40
1986-02-20	433	437	433	435	1,032,000	1,917.99
1986-02-19	436	438	431	435	699,000	1,917.99
1986-02-18	435	439	429	439	486,000	1,935.63
1986-02-17	433	440	428	430	456,000	1,895.94
1986-02-15	440	440	430	430	220,000	1,895.94
1986-02-14	429	436	426	436	503,000	1,922.40
1986-02-13	426	436	425	429	288,000	1,891.53
1986-02-12	427	430	420	425	229,000	1,873.90
1986-02-10	431	434	426	430	148,000	1,895.94
1986-02-07	432	440	432	433	230,000	1,909.17
1986-02-06	430	432	426	432	253,000	1,904.76
1986-02-05	427	428	425	428	228,000	1,887.13
1986-02-04	427	428	425	428	155,000	1,887.13
1986-02-03	427	428	426	427	192,000	1,882.72
1986-02-01	425	428	423	428	107,000	1,887.13
1986-01-31	422	428	422	428	81,000	1,887.13
1986-01-30	415	423	415	422	127,000	1,860.67
1986-01-29	421	421	416	420	147,000	1,851.85
1986-01-28	420	428	420	420	54,000	1,851.85
1986-01-27	426	430	425	430	34,000	1,895.94
1986-01-25	425	430	421	430	162,000	1,895.94
1986-01-24	435	435	425	427	86,000	1,882.72
1986-01-23	436	438	430	432	179,000	1,904.76
1986-01-22	437	440	431	440	140,000	1,940.04
1986-01-21	439	439	431	439	161,000	1,935.63
1986-01-20	440	440	435	437	117,000	1,926.81
1986-01-18	440	445	437	437	136,000	1,926.81
1986-01-17	435	445	435	445	246,000	1,962.08
1986-01-16	452	454	440	440	231,000	1,940.04
1986-01-14	459	459	445	457	617,000	2,014.99
1986-01-13	458	462	453	460	2,087,000	2,028.22
1986-01-10	446	458	445	450	2,293,000	1,984.13
1986-01-09	434	449	432	440	1,169,000	1,940.04
1986-01-08	430	440	430	439	1,124,000	1,935.63
1986-01-07	420	430	420	425	983,000	1,873.90
1986-01-06	405	420	404	415	552,000	1,829.81
1986-01-04	400	413	400	401	47,000	1,768.08

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

5451 (株)淀川製鋼所 の時系列データ [1986年度]

5451 (株)淀川製鋼所の時系列データ [1986年度]