5451 (株)淀川製鋼所の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	310	311	308	308	12,000	1,540
1999-12-29	311	325	301	320	64,000	1,600
1999-12-28	309	313	305	313	52,000	1,565
1999-12-27	305	310	301	307	297,000	1,535
1999-12-24	299	310	299	300	88,000	1,500
1999-12-22	293	298	290	293	323,000	1,465
1999-12-21	305	309	280	293	376,000	1,465
1999-12-20	316	320	305	305	389,000	1,525
1999-12-17	322	325	316	316	444,000	1,580
1999-12-16	321	325	316	316	331,000	1,580
1999-12-15	320	322	310	315	136,000	1,575
1999-12-14	320	322	310	320	451,000	1,600
1999-12-13	335	335	328	328	102,000	1,640
1999-12-10	336	344	330	330	379,000	1,650
1999-12-09	312	333	312	331	244,000	1,655
1999-12-08	325	332	318	318	216,000	1,590
1999-12-07	325	338	325	332	140,000	1,660
1999-12-06	334	338	320	325	125,000	1,625
1999-12-03	330	336	321	336	141,000	1,680
1999-12-02	329	329	320	328	130,000	1,640
1999-12-01	325	330	325	330	321,000	1,650
1999-11-30	308	325	308	325	213,000	1,625
1999-11-29	310	315	304	307	279,000	1,535
1999-11-26	318	318	310	310	96,000	1,550
1999-11-25	320	321	316	316	290,000	1,580
1999-11-24	322	345	313	320	460,000	1,600
1999-11-22	331	347	327	327	173,000	1,635
1999-11-19	347	357	324	327	211,000	1,635
1999-11-18	354	354	335	342	214,000	1,710
1999-11-17	331	340	322	322	324,000	1,610
1999-11-16	320	334	320	326	261,000	1,630
1999-11-15	344	352	320	320	223,000	1,600
1999-11-12	340	359	335	359	348,000	1,795
1999-11-11	362	366	335	335	244,000	1,675
1999-11-10	353	359	353	357	336,000	1,785
1999-11-09	345	355	344	349	705,000	1,745
1999-11-08	389	389	335	335	798,000	1,675
1999-11-05	402	403	388	390	276,000	1,950
1999-11-04	404	415	404	409	564,000	2,045
1999-11-02	400	407	400	406	179,000	2,030
1999-11-01	420	421	404	406	110,000	2,030
1999-10-29	411	430	410	430	351,000	2,150
1999-10-28	418	418	390	395	167,000	1,975
1999-10-27	424	429	420	420	122,000	2,100
1999-10-26	437	437	424	424	121,000	2,120
1999-10-25	437	437	430	432	90,000	2,160
1999-10-22	438	439	430	437	146,000	2,185
1999-10-21	436	441	436	437	272,000	2,185
1999-10-20	452	452	430	430	242,000	2,150
1999-10-19	455	455	433	436	97,000	2,180
1999-10-18	433	455	433	455	112,000	2,275
1999-10-15	460	460	450	456	65,000	2,280
1999-10-14	432	480	432	470	143,000	2,350
1999-10-13	454	454	431	431	224,000	2,155
1999-10-12	477	481	449	454	343,000	2,270
1999-10-08	477	477	471	477	94,000	2,385
1999-10-07	484	484	479	481	92,000	2,405
1999-10-06	470	474	470	474	114,000	2,370
1999-10-05	480	491	479	480	78,000	2,400
1999-10-04	476	495	475	494	187,000	2,470
1999-10-01	490	495	473	481	105,000	2,405
1999-09-30	466	503	466	495	135,000	2,475
1999-09-29	480	480	456	463	83,000	2,315
1999-09-28	474	497	474	490	47,000	2,450
1999-09-27	479	490	473	475	99,000	2,375
1999-09-24	507	507	473	477	171,000	2,385
1999-09-22	480	527	480	527	362,000	2,635
1999-09-21	465	510	465	510	168,000	2,550
1999-09-20	480	490	455	468	138,000	2,340
1999-09-17	490	490	466	480	215,000	2,400
1999-09-16	495	505	495	505	173,000	2,525
1999-09-14	496	509	490	498	140,000	2,490
1999-09-13	498	498	480	496	80,000	2,480
1999-09-10	525	525	487	498	357,000	2,490
1999-09-09	490	506	490	505	232,000	2,525
1999-09-08	471	488	471	475	55,000	2,375
1999-09-07	480	489	460	465	128,000	2,325
1999-09-06	480	490	480	488	47,000	2,440
1999-09-03	490	490	488	488	36,000	2,440
1999-09-02	491	497	485	487	134,000	2,435
1999-09-01	487	490	481	490	209,000	2,450
1999-08-31	510	510	487	487	113,000	2,435
1999-08-30	502	530	502	518	634,000	2,590
1999-08-27	493	510	490	497	342,000	2,485
1999-08-26	487	499	487	493	413,000	2,465
1999-08-25	490	490	474	477	84,000	2,385
1999-08-24	496	496	479	493	163,000	2,465
1999-08-23	471	492	471	492	219,000	2,460
1999-08-20	450	471	450	471	89,000	2,355
1999-08-19	451	453	442	445	114,000	2,225
1999-08-18	462	462	450	452	91,000	2,260
1999-08-17	471	471	452	461	190,000	2,305
1999-08-16	462	471	460	471	106,000	2,355
1999-08-13	462	462	455	458	122,000	2,290
1999-08-12	465	465	458	462	147,000	2,310
1999-08-11	443	457	443	455	199,000	2,275
1999-08-10	438	443	438	443	573,000	2,215
1999-08-09	444	444	431	432	228,000	2,160
1999-08-06	460	461	444	444	328,000	2,220
1999-08-05	469	472	465	466	584,000	2,330
1999-08-04	479	479	460	469	87,000	2,345
1999-08-03	471	480	465	480	118,000	2,400
1999-08-02	465	479	465	471	260,000	2,355
1999-07-30	450	465	448	464	411,000	2,320
1999-07-29	461	461	446	449	67,000	2,245
1999-07-28	456	465	451	461	145,000	2,305
1999-07-27	456	456	445	456	64,000	2,280
1999-07-26	457	457	455	456	69,000	2,280
1999-07-23	460	461	458	459	78,000	2,295
1999-07-22	477	477	465	467	104,000	2,335
1999-07-21	477	483	462	481	142,000	2,405
1999-07-19	478	479	469	477	99,000	2,385
1999-07-16	460	467	458	458	321,000	2,290
1999-07-15	477	477	460	465	148,000	2,325
1999-07-14	480	480	473	475	191,000	2,375
1999-07-13	472	479	472	477	196,000	2,385
1999-07-12	497	503	492	492	118,000	2,460
1999-07-09	494	497	494	497	51,000	2,485
1999-07-08	498	500	495	495	73,000	2,475
1999-07-07	490	500	490	498	73,000	2,490
1999-07-06	515	515	499	500	174,000	2,500
1999-07-05	520	522	516	520	331,000	2,600
1999-07-02	508	520	507	520	432,000	2,600
1999-07-01	505	512	503	507	295,000	2,535
1999-06-30	490	504	490	500	297,000	2,500
1999-06-29	490	490	472	485	205,000	2,425
1999-06-28	493	493	489	491	183,000	2,455
1999-06-25	492	492	481	483	244,000	2,415
1999-06-24	488	500	480	490	343,000	2,450
1999-06-23	500	503	488	488	264,000	2,440
1999-06-22	505	519	487	518	612,000	2,590
1999-06-21	507	507	501	503	154,000	2,515
1999-06-18	497	505	496	498	306,000	2,490
1999-06-17	492	497	485	486	260,000	2,430
1999-06-16	500	500	488	488	214,000	2,440
1999-06-15	509	511	495	495	128,000	2,475
1999-06-14	521	521	505	509	115,000	2,545
1999-06-11	516	517	505	505	304,000	2,525
1999-06-10	507	515	507	511	188,000	2,555
1999-06-09	505	506	500	506	111,000	2,530
1999-06-08	509	509	501	504	47,000	2,520
1999-06-07	501	504	500	500	100,000	2,500
1999-06-04	507	507	500	501	148,000	2,505
1999-06-03	513	513	500	502	253,000	2,510
1999-06-02	523	523	501	515	256,000	2,575
1999-06-01	509	510	500	510	193,000	2,550
1999-05-31	507	507	500	501	73,000	2,505
1999-05-28	510	510	500	507	112,000	2,535
1999-05-27	512	519	507	515	109,000	2,575
1999-05-26	510	520	507	511	162,000	2,555
1999-05-25	540	540	510	510	101,000	2,550
1999-05-24	537	541	534	541	249,000	2,705
1999-05-21	532	533	530	533	205,000	2,665
1999-05-20	530	533	520	532	273,000	2,660
1999-05-19	530	532	510	530	179,000	2,650
1999-05-18	533	535	527	530	221,000	2,650
1999-05-17	523	537	515	523	187,000	2,615
1999-05-14	530	530	505	513	367,000	2,565
1999-05-13	511	537	500	537	500,000	2,685
1999-05-12	521	522	500	512	209,000	2,560
1999-05-11	536	536	514	521	216,000	2,605
1999-05-10	530	537	530	536	412,000	2,680
1999-05-07	531	531	516	525	224,000	2,625
1999-05-06	530	531	523	530	207,000	2,650
1999-04-30	499	505	497	503	223,000	2,515
1999-04-28	512	517	510	510	93,000	2,550
1999-04-27	520	520	512	512	92,000	2,560
1999-04-26	510	525	505	524	101,000	2,620
1999-04-23	500	510	500	510	85,000	2,550
1999-04-22	518	520	495	501	59,000	2,505
1999-04-21	508	522	506	520	87,000	2,600
1999-04-20	531	531	509	528	280,000	2,640
1999-04-19	534	535	526	531	372,000	2,655
1999-04-16	497	530	497	520	189,000	2,600
1999-04-15	500	511	497	499	312,000	2,495
1999-04-14	500	501	495	499	301,000	2,495
1999-04-13	505	510	498	499	335,000	2,495
1999-04-12	510	520	508	508	254,000	2,540
1999-04-09	547	551	500	510	411,000	2,550
1999-04-08	549	553	511	537	689,000	2,685
1999-04-07	537	570	530	555	1,264,000	2,775
1999-04-06	520	525	510	517	586,000	2,585
1999-04-05	532	532	500	520	1,620,000	2,600
1999-04-02	455	455	438	452	168,000	2,260
1999-04-01	465	465	440	440	44,000	2,200
1999-03-31	440	457	438	455	161,000	2,275
1999-03-30	460	460	437	438	102,000	2,190
1999-03-29	457	460	450	455	114,000	2,275
1999-03-26	440	462	437	455	395,000	2,275
1999-03-25	450	455	425	430	273,000	2,150
1999-03-24	465	466	447	450	237,000	2,250
1999-03-23	470	483	465	470	310,000	2,350
1999-03-19	461	476	461	476	756,000	2,380
1999-03-18	464	466	449	460	336,000	2,300
1999-03-17	465	466	463	464	142,000	2,320
1999-03-16	457	465	455	465	202,000	2,325
1999-03-15	460	460	454	457	260,000	2,285
1999-03-12	461	461	455	460	258,000	2,300
1999-03-11	451	459	451	456	438,000	2,280
1999-03-10	428	449	427	449	381,000	2,245
1999-03-09	434	437	425	427	222,000	2,135
1999-03-08	426	440	426	435	117,000	2,175
1999-03-05	430	436	425	426	334,000	2,130
1999-03-04	426	432	426	429	97,000	2,145
1999-03-03	425	426	425	426	38,000	2,130
1999-03-02	425	426	425	425	236,000	2,125
1999-03-01	425	427	425	425	110,000	2,125
1999-02-26	423	427	422	425	104,000	2,125
1999-02-25	423	426	410	424	90,000	2,120
1999-02-24	400	424	400	423	302,000	2,115
1999-02-23	398	411	398	400	106,000	2,000
1999-02-22	410	411	397	398	280,000	1,990
1999-02-19	406	411	406	410	292,000	2,050
1999-02-18	415	419	415	416	301,000	2,080
1999-02-17	429	430	415	416	115,000	2,080
1999-02-16	425	443	425	439	221,000	2,195
1999-02-15	423	424	420	424	140,000	2,120
1999-02-12	424	427	419	424	238,000	2,120
1999-02-10	427	433	427	427	285,000	2,135
1999-02-09	430	432	425	427	123,000	2,135
1999-02-08	425	434	425	433	124,000	2,165
1999-02-05	427	428	426	428	108,000	2,140
1999-02-04	412	435	412	427	118,000	2,135
1999-02-03	425	425	410	412	325,000	2,060
1999-02-02	423	431	423	428	312,000	2,140
1999-02-01	412	422	412	418	346,000	2,090
1999-01-29	407	415	405	411	157,000	2,055
1999-01-28	394	406	394	402	121,000	2,010
1999-01-27	392	397	385	391	508,000	1,955
1999-01-26	393	398	390	392	431,000	1,960
1999-01-25	400	402	398	398	172,000	1,990
1999-01-22	410	416	402	407	597,000	2,035
1999-01-21	390	410	388	410	333,000	2,050
1999-01-20	370	385	370	385	252,000	1,925
1999-01-19	377	378	365	370	129,000	1,850
1999-01-18	377	388	376	377	70,000	1,885
1999-01-14	369	382	364	382	189,000	1,910
1999-01-13	362	378	361	370	134,000	1,850
1999-01-12	365	368	361	362	101,000	1,810
1999-01-11	361	365	360	365	496,000	1,825
1999-01-08	362	365	355	360	399,000	1,800
1999-01-07	376	380	361	362	369,000	1,810
1999-01-06	361	373	361	370	513,000	1,850
1999-01-05	388	388	350	356	542,000	1,780
1999-01-04	416	417	400	400	120,000	2,000

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 [1999年度]

5451 (株)淀川製鋼所の時系列データ [1999年度]