5451 (株)淀川製鋼所 の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,5201,5201,4901,500167,0007,500
1989-12-281,5201,5201,5001,520247,0007,600
1989-12-271,5201,5201,5001,500601,0007,500
1989-12-261,5401,5401,5101,520223,0007,600
1989-12-251,5301,5401,5001,530315,0007,650
1989-12-221,5201,5201,5001,500221,0007,500
1989-12-211,5301,5301,5001,500550,0007,500
1989-12-201,5401,5401,5001,500234,0007,500
1989-12-191,5401,5401,5301,530371,0007,650
1989-12-181,5301,5401,5101,540540,0007,700
1989-12-151,5001,5201,4901,520471,0007,600
1989-12-141,5001,5101,4901,490364,0007,450
1989-12-131,5201,5201,4901,510318,0007,550
1989-12-121,5201,5201,5001,510332,0007,550
1989-12-111,5201,5201,5001,510481,0007,550
1989-12-081,5201,5201,5001,520613,0007,600
1989-12-071,5201,5401,5201,530516,0007,650
1989-12-061,5401,5501,5301,550593,0007,750
1989-12-051,5501,5501,5301,540416,0007,700
1989-12-041,5501,5601,5301,540286,0007,700
1989-12-011,5501,5501,5201,520428,0007,600
1989-11-301,5501,5701,5301,530765,0007,650
1989-11-291,5701,5701,5301,5301,055,0007,650
1989-11-281,5501,5801,5401,5701,010,0007,850
1989-11-271,5401,5601,5301,540565,0007,700
1989-11-241,5301,5501,5201,540904,0007,700
1989-11-221,5601,5801,5401,5402,217,0007,700
1989-11-211,5501,5501,5301,530320,0007,650
1989-11-201,5501,5801,5401,560479,0007,800
1989-11-171,5501,5601,5201,5501,011,0007,750
1989-11-161,5901,6101,5301,5404,627,0007,700
1989-11-151,5801,5901,5501,5804,860,0007,900
1989-11-141,5401,5801,5301,5504,972,0007,750
1989-11-131,5001,5401,4901,5402,632,0007,700
1989-11-101,4801,5101,4601,4901,657,0007,450
1989-11-091,4601,4801,4401,480492,0007,400
1989-11-081,4301,4501,4301,440523,0007,200
1989-11-071,4601,4601,4301,430209,0007,150
1989-11-061,4501,4601,4401,440300,0007,200
1989-11-021,4501,4601,4301,430197,0007,150
1989-11-011,4701,4801,4401,470617,0007,350
1989-10-311,4501,4601,4501,460403,0007,300
1989-10-301,4501,4601,4401,450185,0007,250
1989-10-271,4701,4801,4401,450800,0007,250
1989-10-261,4401,4501,4001,4301,193,0007,150
1989-10-251,4501,4601,4301,440504,0007,200
1989-10-241,4601,4701,4401,460529,0007,300
1989-10-231,4501,4601,4401,460283,0007,300
1989-10-201,4201,4401,4101,430413,0007,150
1989-10-191,4201,4401,4101,410280,0007,050
1989-10-181,4301,4401,4201,420449,0007,100
1989-10-171,4001,4401,3901,430658,0007,150
1989-10-161,3501,3901,3501,390552,0006,950
1989-10-131,4001,4001,3801,400234,0007,000
1989-10-121,4301,4301,3601,360475,0006,800
1989-10-111,4301,4401,4201,430212,0007,150
1989-10-091,4301,4401,4201,420163,0007,100
1989-10-061,4201,4201,4101,420138,0007,100
1989-10-051,4301,4301,4001,4101,298,0007,050
1989-10-041,4701,4701,4201,430494,0007,150
1989-10-031,4801,5001,4701,470207,0007,350
1989-10-021,5101,5101,4801,480361,0007,400
1989-09-291,5001,5101,4801,510405,0007,550
1989-09-281,5101,5301,5001,520537,0007,600
1989-09-271,4601,5401,4601,540720,0007,700
1989-09-261,4601,4701,4501,460561,0007,300
1989-09-251,4901,4901,4701,470418,0007,350
1989-09-221,4801,4801,4601,470500,0007,350
1989-09-211,4501,4701,4401,470949,0007,350
1989-09-201,4401,4701,4301,4502,274,0007,250
1989-09-191,4301,4801,4201,4402,181,0007,200
1989-09-181,4301,4501,4101,430269,0007,150
1989-09-141,4101,4501,4101,440209,0007,200
1989-09-131,4101,4201,4001,420303,0007,100
1989-09-121,4101,4401,4101,410595,0007,050
1989-09-111,4101,4201,4001,410128,0007,050
1989-09-081,4001,4301,4001,420300,0007,100
1989-09-071,4101,4501,4001,420335,0007,100
1989-09-061,4101,4201,4001,420313,0007,100
1989-09-051,4301,4301,4101,410184,0007,050
1989-09-041,4101,4401,4001,440227,0007,200
1989-09-011,4101,4201,4001,420171,0007,100
1989-08-311,4501,4501,4001,430561,0007,150
1989-08-301,4801,5001,4601,460312,0007,300
1989-08-291,4801,4801,4601,480210,0007,400
1989-08-281,4801,5001,4601,480323,0007,400
1989-08-251,4801,4901,4701,480465,0007,400
1989-08-241,4901,4901,4601,470421,0007,350
1989-08-231,4901,4901,4601,480117,0007,400
1989-08-221,4901,5101,4801,480168,0007,400
1989-08-211,4801,5201,4701,520201,0007,600
1989-08-181,4701,5001,4701,500234,0007,500
1989-08-171,5301,5401,4701,490555,0007,450
1989-08-161,5101,5301,5001,510393,0007,550
1989-08-151,4901,5001,4801,500129,0007,500
1989-08-141,4601,4701,4601,470227,0007,350
1989-08-111,4601,4801,4601,470183,0007,350
1989-08-101,5101,5201,4601,460437,0007,300
1989-08-091,5301,5301,5001,510318,0007,550
1989-08-081,5001,5201,5001,500336,0007,500
1989-08-071,5101,5101,4901,490120,0007,450
1989-08-041,5001,5101,4801,500311,0007,500
1989-08-031,5601,5601,5101,530445,0007,650
1989-08-021,5401,5601,5301,560984,0007,800
1989-08-011,5601,5801,5401,5501,262,0007,750
1989-07-311,5501,5601,5401,540881,0007,700
1989-07-281,5201,5501,5101,5201,275,0007,600
1989-07-271,5501,5601,5301,5502,478,0007,750
1989-07-261,4901,5201,4801,5101,507,0007,550
1989-07-251,4801,4901,4701,4801,385,0007,400
1989-07-241,4701,4801,4401,470647,0007,350
1989-07-211,4301,4601,4301,440843,0007,200
1989-07-201,4601,4901,4201,4301,410,0007,150
1989-07-191,4101,4501,4101,440428,0007,200
1989-07-181,4001,4101,3901,410142,0007,050
1989-07-171,4001,4201,3901,390152,0006,950
1989-07-141,4401,4401,4101,410419,0007,050
1989-07-131,4501,4901,4101,4502,178,0007,250
1989-07-121,4001,4601,3901,4402,727,0007,200
1989-07-111,3601,4001,3401,380727,0006,900
1989-07-101,3301,3801,3301,360560,0006,800
1989-07-071,3201,3401,3201,320420,0006,600
1989-07-061,3201,3201,3001,310161,0006,550
1989-07-051,2801,3201,2701,290890,0006,450
1989-07-041,3101,3201,2701,300368,0006,500
1989-07-031,2801,3201,2801,310196,0006,550
1989-06-301,3101,3101,2801,280235,0006,400
1989-06-291,3301,3301,2901,320197,0006,600
1989-06-281,3501,3501,3101,320277,0006,600
1989-06-271,3601,3601,3401,360309,0006,800
1989-06-261,3701,3701,3501,370195,0006,850
1989-06-231,3601,3601,3401,360343,0006,800
1989-06-221,3701,3701,3401,370127,0006,850
1989-06-211,3301,3701,3301,370518,0006,850
1989-06-201,2901,3301,2801,330456,0006,650
1989-06-191,3001,3001,2801,280195,0006,400
1989-06-161,3101,3401,2701,290328,0006,450
1989-06-151,3501,3501,2901,320504,0006,600
1989-06-141,3801,3801,3501,350126,0006,750
1989-06-131,4301,4301,3601,380248,0006,900
1989-06-121,4001,4101,3901,400283,0007,000
1989-06-091,4301,4301,4201,430289,0007,150
1989-06-081,4401,4501,4201,430712,0007,150
1989-06-071,4501,4501,4101,420476,0007,100
1989-06-061,4401,4501,4201,420483,0007,100
1989-06-051,4601,4701,4301,450526,0007,250
1989-06-021,4501,4701,4501,450433,0007,250
1989-06-011,5101,5201,4701,470889,0007,350
1989-05-311,4701,5401,4701,5301,103,0007,650
1989-05-301,5101,5201,4601,490788,0007,450
1989-05-291,5301,5401,5001,520662,0007,600
1989-05-261,5401,5501,5001,530648,0007,650
1989-05-251,5401,5801,5001,5301,367,0007,650
1989-05-241,4701,5701,4701,5702,620,0007,850
1989-05-231,4401,5001,4301,500548,0007,500
1989-05-221,5101,5201,4801,480272,0007,400
1989-05-191,5301,5301,5101,51073,0007,550
1989-05-181,5101,5101,4901,510308,0007,550
1989-05-171,5101,5301,5101,520434,0007,600
1989-05-161,5001,5201,4901,490375,0007,450
1989-05-151,5101,5101,4901,500324,0007,500
1989-05-121,5201,5301,4901,5101,458,0007,550
1989-05-111,5301,5701,5301,550718,0007,750
1989-05-101,5301,5601,5301,550700,0007,750
1989-05-091,5701,5801,5201,5601,237,0007,800
1989-05-081,6001,6201,5701,6001,991,0008,000
1989-05-021,5901,6101,5901,6001,034,0008,000
1989-05-011,6001,6101,5801,600714,0008,000
1989-04-281,6301,6301,5701,590850,0007,950
1989-04-271,6401,6501,6101,6101,354,0008,050
1989-04-261,6501,6601,6201,65010,517,0008,250
1989-04-251,5401,6301,5401,6203,053,0008,100
1989-04-241,5601,5801,5401,540912,0007,700
1989-04-211,5401,6201,5401,5703,186,0007,850
1989-04-201,6301,6301,5801,6002,945,0008,000
1989-04-191,5701,6401,5401,64014,295,0008,200
1989-04-181,4601,5601,4601,5404,542,0007,700
1989-04-171,4601,5001,4501,470740,0007,350
1989-04-141,4101,4301,4101,420482,0007,100
1989-04-131,4601,4801,4201,430691,0007,150
1989-04-121,4801,5001,4601,470874,0007,350
1989-04-111,5001,5201,4801,480590,0007,400
1989-04-101,5401,5501,5001,5001,275,0007,500
1989-04-071,4701,5501,4601,5203,766,0007,600
1989-04-061,5001,5001,4301,4902,780,0007,450
1989-04-051,5201,5301,4801,4802,176,0007,400
1989-04-041,5201,5701,5101,5107,095,0007,550
1989-04-031,5301,5401,5001,5202,890,0007,600
1989-03-311,4801,5401,4601,5207,233,0007,600
1989-03-301,4901,5001,4501,4908,606,0007,450
1989-03-291,3701,4701,3701,46012,452,0007,300
1989-03-281,3401,3601,3101,3501,265,0006,750
1989-03-271,3101,3201,2401,3001,169,0006,500
1989-03-241,3101,3201,3001,320993,0006,600
1989-03-231,2801,3401,2801,320979,0006,600
1989-03-221,3501,3501,2301,270705,0006,350
1989-03-201,3601,3601,3201,3501,373,0006,750
1989-03-171,3401,3701,3201,3703,189,0006,850
1989-03-161,3201,3401,3101,3201,682,0006,600
1989-03-151,3001,3301,2901,300906,0006,500
1989-03-141,3001,3101,2901,300856,0006,500
1989-03-131,3201,3301,2601,260796,0006,300
1989-03-101,3701,3901,3101,3203,369,0006,600
1989-03-091,3401,3801,3201,3508,354,0006,750
1989-03-081,2401,3201,2401,3005,008,0006,500
1989-03-071,2301,2901,2201,240751,0006,200
1989-03-061,2101,2201,2001,220242,0006,100
1989-03-031,2301,2501,2001,210340,0006,050
1989-03-021,2401,2401,2101,210177,0006,050
1989-03-011,2601,2601,2101,220300,0006,100
1989-02-281,2801,2901,2501,250851,0006,250
1989-02-271,2501,3101,2301,3002,381,0006,500
1989-02-231,2201,2701,2201,250838,0006,250
1989-02-221,2401,2501,2201,240360,0006,200
1989-02-211,2601,2601,2401,240472,0006,200
1989-02-201,2601,2801,2501,260789,0006,300
1989-02-171,2701,2801,2501,260904,0006,300
1989-02-161,2701,3001,2501,2601,596,0006,300
1989-02-151,2901,3001,2501,2501,561,0006,250
1989-02-141,2601,3101,2601,2701,687,0006,350
1989-02-131,2701,2801,2401,2601,268,0006,300
1989-02-101,2801,2901,2601,260963,0006,300
1989-02-091,3101,3101,2701,2802,222,0006,400
1989-02-081,3201,3201,2901,3205,248,0006,600
1989-02-071,2301,3301,2301,2806,842,0006,400
1989-02-061,2601,2601,2101,2203,319,0006,100
1989-02-031,2401,2701,2201,2707,875,0006,350
1989-02-021,1501,2001,1501,1902,833,0005,950
1989-02-011,1501,1601,1401,1401,270,0005,700
1989-01-311,1601,1601,1401,150668,0005,750
1989-01-301,1601,1701,1401,160835,0005,800
1989-01-281,1401,1501,1301,140524,0005,700
1989-01-271,1401,1401,1201,120682,0005,600
1989-01-261,1101,1201,1001,100321,0005,500
1989-01-251,1101,1201,1001,100650,0005,500
1989-01-241,1101,1201,1001,100363,0005,500
1989-01-231,1001,1101,1001,100430,0005,500
1989-01-201,1101,1101,1001,100252,0005,500
1989-01-191,1101,1201,1001,110859,0005,550
1989-01-181,1201,1301,1001,120563,0005,600
1989-01-171,1301,1301,1101,130434,0005,650
1989-01-131,1601,1601,1301,130358,0005,650
1989-01-121,1501,1701,1401,160559,0005,800
1989-01-111,1201,1501,1201,150585,0005,750
1989-01-101,1401,1401,1201,130474,0005,650
1989-01-091,1501,1501,1301,140188,0005,700
1989-01-061,1201,1601,1201,160476,0005,800
1989-01-051,1201,1301,1001,110738,0005,550
1989-01-041,1201,1301,1101,110149,0005,550

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