5451 (株)淀川製鋼所 の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-28825830820830187,0004,150
1990-12-27825837825830187,0004,150
1990-12-26820835819829145,0004,145
1990-12-2589489483085052,0004,250
1990-12-2187689586089577,0004,475
1990-12-2090090089089793,0004,485
1990-12-19907913900900206,0004,500
1990-12-1889089289089083,0004,450
1990-12-1791091089089081,0004,450
1990-12-14915920905910134,0004,550
1990-12-13914925908925166,0004,625
1990-12-12890925881905169,0004,525
1990-12-11890910875900270,0004,500
1990-12-10869880869880209,0004,400
1990-12-07842860842857590,0004,285
1990-12-06849850835840203,0004,200
1990-12-05860860830840267,0004,200
1990-12-0489089086486574,0004,325
1990-12-0393193190090099,0004,500
1990-11-3093993991092099,0004,600
1990-11-2993594991094985,0004,745
1990-11-2897997995196576,0004,825
1990-11-2796598095098063,0004,900
1990-11-26980990970980105,0004,900
1990-11-22965999955999196,0004,995
1990-11-21975985975975131,0004,875
1990-11-201,0001,00098599562,0004,975
1990-11-191,0001,0009941,00034,0005,000
1990-11-161,0001,01099199398,0004,965
1990-11-151,0301,0309911,010145,0005,050
1990-11-141,0501,0501,0101,020141,0005,100
1990-11-131,0401,0401,0201,03098,0005,150
1990-11-099801,0009751,000187,0005,000
1990-11-081,0201,0301,0001,000128,0005,000
1990-11-071,0401,0601,0401,050156,0005,250
1990-11-061,0601,1001,0501,090175,0005,450
1990-11-051,0901,0901,0601,08023,0005,400
1990-11-021,0801,0901,0501,07029,0005,350
1990-11-011,1301,1301,0701,070116,0005,350
1990-10-311,1401,1401,1101,14079,0005,700
1990-10-301,1301,1401,0901,120183,0005,600
1990-10-291,1301,1701,1301,140151,0005,700
1990-10-261,1501,1601,1301,130203,0005,650
1990-10-251,1501,1701,1501,170339,0005,850
1990-10-241,1301,1501,1301,130162,0005,650
1990-10-231,1201,1401,1001,120179,0005,600
1990-10-221,0801,1101,0801,100246,0005,500
1990-10-191,0801,1101,0701,070374,0005,350
1990-10-181,0201,0701,0201,040314,0005,200
1990-10-171,0201,0301,0101,030130,0005,150
1990-10-161,0201,0401,0201,030120,0005,150
1990-10-151,0201,0209911,010144,0005,050
1990-10-129901,0209821,02092,0005,100
1990-10-111,0201,0201,0001,000137,0005,000
1990-10-091,0601,0701,0101,040350,0005,200
1990-10-081,0601,0701,0401,070165,0005,350
1990-10-051,0601,0901,0501,070333,0005,350
1990-10-041,0401,0801,0101,060302,0005,300
1990-10-031,0501,1401,0501,100300,0005,500
1990-10-021,0101,0909901,090377,0005,450
1990-10-01980990900990241,0004,950
1990-09-28990990930990391,0004,950
1990-09-279701,010970995274,0004,975
1990-09-261,0301,0501,0001,020338,0005,100
1990-09-251,0401,0501,0001,050208,0005,250
1990-09-211,0701,0901,0701,070141,0005,350
1990-09-201,1601,1601,1001,130339,0005,650
1990-09-191,1501,1801,1501,160197,0005,800
1990-09-181,1801,1801,1101,170568,0005,850
1990-09-171,1701,1801,1701,180228,0005,900
1990-09-141,2001,2001,1801,190411,0005,950
1990-09-131,1701,2201,1701,200500,0006,000
1990-09-121,1601,1801,1501,170758,0005,850
1990-09-111,1701,2001,1601,170990,0005,850
1990-09-101,1501,2401,1501,190399,0005,950
1990-09-071,1501,1701,1401,140487,0005,700
1990-09-061,1501,1601,1301,150263,0005,750
1990-09-051,1601,1701,1201,130453,0005,650
1990-09-041,1501,1701,1501,170213,0005,850
1990-09-031,1501,1701,1501,170225,0005,850
1990-08-311,1201,1901,1201,190505,0005,950
1990-08-301,1001,1701,1001,150438,0005,750
1990-08-291,1001,1401,1001,110241,0005,550
1990-08-281,1301,2001,1301,160382,0005,800
1990-08-271,1101,1201,0801,090114,0005,450
1990-08-241,0801,1301,0301,100804,0005,500
1990-08-231,0601,1001,0401,100500,0005,500
1990-08-221,1401,1501,1201,120446,0005,600
1990-08-211,1801,2001,1701,180168,0005,900
1990-08-201,1601,1801,1601,18075,0005,900
1990-08-171,1701,1801,1601,180155,0005,900
1990-08-161,2001,2101,1901,190211,0005,950
1990-08-151,2001,2501,2001,240323,0006,200
1990-08-141,1901,2001,1401,180263,0005,900
1990-08-131,2201,2201,1401,180150,0005,900
1990-08-101,2401,2701,2101,240512,0006,200
1990-08-091,3001,3101,2501,250470,0006,250
1990-08-081,2101,2901,2101,290712,0006,450
1990-08-071,1901,2301,1901,220340,0006,100
1990-08-061,3001,3001,2601,290300,0006,450
1990-08-031,3101,3401,3001,340130,0006,700
1990-08-021,3601,3601,3001,350227,0006,750
1990-08-011,3801,3901,3501,370235,0006,850
1990-07-311,3501,3801,3501,360264,0006,800
1990-07-301,3601,3601,3201,350225,0006,750
1990-07-271,3801,3801,3401,360495,0006,800
1990-07-261,3901,3901,3601,380302,0006,900
1990-07-251,3601,3901,3601,370204,0006,850
1990-07-241,3601,3901,3601,370351,0006,850
1990-07-231,4001,4101,3801,380331,0006,900
1990-07-201,4101,4301,4001,400369,0007,000
1990-07-191,4401,4401,4201,420720,0007,100
1990-07-181,4201,4301,4101,4301,096,0007,150
1990-07-171,4101,4201,4001,410745,0007,050
1990-07-161,3901,4101,3801,410807,0007,050
1990-07-131,3801,3901,3701,380328,0006,900
1990-07-121,3801,3801,3501,360351,0006,800
1990-07-111,3601,3801,3601,370321,0006,850
1990-07-101,3801,3801,3401,360344,0006,800
1990-07-091,3801,3801,3601,380292,0006,900
1990-07-061,3901,3901,3701,380415,0006,900
1990-07-051,3801,3901,3701,390469,0006,950
1990-07-041,3801,4001,3801,3801,921,0006,900
1990-07-031,3601,3801,3501,3701,038,0006,850
1990-07-021,3401,3401,3201,340265,0006,700
1990-06-291,3501,3501,3301,340409,0006,700
1990-06-281,3001,3401,3001,330543,0006,650
1990-06-271,2701,2901,2601,280147,0006,400
1990-06-261,2201,2901,2201,290178,0006,450
1990-06-251,2501,2501,2101,220166,0006,100
1990-06-221,2901,2901,2601,270328,0006,350
1990-06-211,3001,3201,2901,300416,0006,500
1990-06-201,3101,3101,2801,300667,0006,500
1990-06-191,3101,3301,3001,310295,0006,550
1990-06-181,3401,3401,3101,320322,0006,600
1990-06-151,3501,3501,3301,340247,0006,700
1990-06-141,3601,3701,3401,350813,0006,750
1990-06-131,3001,3501,3001,3401,083,0006,700
1990-06-121,3101,3201,3001,310541,0006,550
1990-06-111,3001,3201,3001,300151,0006,500
1990-06-081,3201,3201,3001,320288,0006,600
1990-06-071,3301,3401,3301,330183,0006,650
1990-06-061,3301,3401,3201,330242,0006,650
1990-06-051,3201,3601,3201,330734,0006,650
1990-06-041,2901,3201,2801,310296,0006,550
1990-06-011,2801,3001,2801,30092,0006,500
1990-05-311,2901,3001,2801,280161,0006,400
1990-05-301,3001,3001,2801,280191,0006,400
1990-05-291,3101,3101,2801,310301,0006,550
1990-05-281,3201,3301,3001,310430,0006,550
1990-05-251,3001,3201,2801,320333,0006,600
1990-05-241,3001,3101,2901,310136,0006,550
1990-05-231,2901,3101,2901,300138,0006,500
1990-05-221,2701,3101,2701,310228,0006,550
1990-05-211,2801,2901,2701,290158,0006,450
1990-05-181,3001,3101,2901,290191,0006,450
1990-05-171,3101,3201,3001,310167,0006,550
1990-05-161,3001,3301,3001,330524,0006,650
1990-05-151,3201,3401,3001,3401,067,0006,700
1990-05-141,2801,3201,2701,320566,0006,600
1990-05-111,2701,2701,2401,260613,0006,300
1990-05-101,2901,3001,2601,2601,254,0006,300
1990-05-091,2201,2601,2201,250544,0006,250
1990-05-081,2101,2201,2001,210525,0006,050
1990-05-071,1901,2101,1801,210206,0006,050
1990-05-021,1601,1801,1601,18076,0005,900
1990-05-011,1701,1801,1701,17039,0005,850
1990-04-271,1801,1801,1601,170345,0005,850
1990-04-261,1601,1801,1601,16081,0005,800
1990-04-251,1601,1801,1601,170184,0005,850
1990-04-241,1501,1701,1501,16099,0005,800
1990-04-231,2001,2001,1601,190190,0005,950
1990-04-201,2001,2001,1601,180229,0005,900
1990-04-191,1901,2101,1801,200526,0006,000
1990-04-181,1201,1901,1201,170207,0005,850
1990-04-171,1201,1501,1201,140174,0005,700
1990-04-161,1201,1301,1201,130114,0005,650
1990-04-131,1501,1701,1501,16082,0005,800
1990-04-121,1701,1801,1701,170147,0005,850
1990-04-111,2101,2101,1701,170161,0005,850
1990-04-101,2201,2201,1601,180226,0005,900
1990-04-091,2401,2401,2001,220276,0006,100
1990-04-061,1001,1401,0801,120303,0005,600
1990-04-051,0301,0601,0101,040418,0005,200
1990-04-041,0501,1101,0501,050242,0005,250
1990-04-031,0601,1001,0301,050379,0005,250
1990-04-021,1301,1301,0301,030174,0005,150
1990-03-301,2001,2001,1701,170304,0005,850
1990-03-291,2001,2501,2001,200405,0006,000
1990-03-281,2501,2501,2201,250136,0006,250
1990-03-271,2801,2901,2401,250240,0006,250
1990-03-261,2601,2801,2401,260270,0006,300
1990-03-231,1701,2001,1601,180263,0005,900
1990-03-221,1501,1901,1501,170393,0005,850
1990-03-201,3101,3301,2801,290189,0006,450
1990-03-191,3201,3501,2701,310225,0006,550
1990-03-161,3601,4001,3501,360213,0006,800
1990-03-151,3301,3601,3301,360133,0006,800
1990-03-141,3601,3701,3501,350115,0006,750
1990-03-131,4001,4001,3801,380167,0006,900
1990-03-121,4301,4301,4001,400140,0007,000
1990-03-091,4601,4601,4301,430158,0007,150
1990-03-081,4201,4701,4101,460315,0007,300
1990-03-071,4501,4501,4201,430153,0007,150
1990-03-061,4101,4901,4101,440349,0007,200
1990-03-051,4101,4101,3901,400141,0007,000
1990-03-021,3901,4001,3701,390241,0006,950
1990-03-011,3901,4101,3801,380170,0006,900
1990-02-281,3801,4001,3801,400146,0007,000
1990-02-271,3501,3601,3001,360157,0006,800
1990-02-261,3301,3401,2501,290325,0006,450
1990-02-231,4001,4201,3801,390257,0006,950
1990-02-221,4001,4201,3801,420153,0007,100
1990-02-211,4301,4501,3801,410132,0007,050
1990-02-201,4701,4701,4301,450418,0007,250
1990-02-191,5001,5001,4801,490147,0007,450
1990-02-161,4801,5101,4701,490505,0007,450
1990-02-151,4801,4901,4701,480164,0007,400
1990-02-141,4901,5001,4801,480310,0007,400
1990-02-131,4801,5001,4701,490148,0007,450
1990-02-091,4601,4801,4501,480160,0007,400
1990-02-081,4801,4801,4401,4701,346,0007,350
1990-02-071,4501,4701,4501,460425,0007,300
1990-02-061,4501,4601,4401,440246,0007,200
1990-02-051,4401,4501,4301,450186,0007,250
1990-02-021,4201,4401,4201,440187,0007,200
1990-02-011,4101,4301,4001,430434,0007,150
1990-01-311,4301,4401,4101,430165,0007,150
1990-01-301,4301,4601,4301,430270,0007,150
1990-01-291,4101,4301,3901,430337,0007,150
1990-01-261,4101,4101,3801,400419,0007,000
1990-01-251,4101,4101,3901,410540,0007,050
1990-01-241,4101,4101,3901,390507,0006,950
1990-01-231,4401,4401,4001,420421,0007,100
1990-01-221,4401,4401,4201,430385,0007,150
1990-01-191,4001,4201,3801,400431,0007,000
1990-01-181,4401,4601,3901,400640,0007,000
1990-01-171,4201,4401,4001,400311,0007,000
1990-01-161,4101,4201,4001,420320,0007,100
1990-01-121,4301,4601,4301,450151,0007,250
1990-01-111,4201,4701,4101,470380,0007,350
1990-01-101,4601,4601,4101,420391,0007,100
1990-01-091,4701,4701,4201,440712,0007,200
1990-01-081,4901,4901,4601,470507,0007,350
1990-01-051,4901,4901,4601,460304,0007,300
1990-01-041,5001,5001,4601,480128,0007,400

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