5451 (株)淀川製鋼所の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	499	508	496	496	143,000	2,480
2004-12-29	498	503	495	499	84,000	2,495
2004-12-28	496	502	495	498	140,000	2,490
2004-12-27	502	502	491	492	174,000	2,460
2004-12-24	497	503	495	497	369,000	2,485
2004-12-22	497	498	488	492	224,000	2,460
2004-12-21	500	500	491	495	278,000	2,475
2004-12-20	488	493	485	491	227,000	2,455
2004-12-17	486	488	482	487	256,000	2,435
2004-12-16	488	488	480	485	96,000	2,425
2004-12-15	481	488	481	487	233,000	2,435
2004-12-14	475	483	475	483	154,000	2,415
2004-12-13	488	488	473	473	290,000	2,365
2004-12-10	471	482	471	473	381,000	2,365
2004-12-09	481	482	474	476	315,000	2,380
2004-12-08	475	484	474	480	160,000	2,400
2004-12-07	493	494	479	480	271,000	2,400
2004-12-06	490	491	478	483	258,000	2,415
2004-12-03	490	492	487	490	262,000	2,450
2004-12-02	494	494	490	491	257,000	2,455
2004-12-01	490	490	475	479	326,000	2,395
2004-11-30	492	495	486	488	189,000	2,440
2004-11-29	495	498	488	489	455,000	2,445
2004-11-26	477	494	474	492	845,000	2,460
2004-11-25	455	469	455	467	326,000	2,335
2004-11-24	447	456	447	451	265,000	2,255
2004-11-22	467	467	448	452	416,000	2,260
2004-11-19	471	477	461	475	395,000	2,375
2004-11-18	468	477	468	469	217,000	2,345
2004-11-17	471	477	468	468	298,000	2,340
2004-11-16	472	484	469	476	392,000	2,380
2004-11-15	468	480	468	474	224,000	2,370
2004-11-12	463	477	463	473	218,000	2,365
2004-11-11	481	482	466	468	227,000	2,340
2004-11-10	483	488	480	482	167,000	2,410
2004-11-09	490	494	476	479	314,000	2,395
2004-11-08	489	496	485	490	316,000	2,450
2004-11-05	488	488	474	479	421,000	2,395
2004-11-04	487	487	480	484	228,000	2,420
2004-11-02	470	476	470	473	132,000	2,365
2004-11-01	475	475	468	470	325,000	2,350
2004-10-29	478	482	471	479	251,000	2,395
2004-10-28	481	489	481	487	217,000	2,435
2004-10-27	469	482	466	476	344,000	2,380
2004-10-26	467	474	467	470	164,000	2,350
2004-10-25	479	484	460	468	197,000	2,340
2004-10-22	466	482	466	474	257,000	2,370
2004-10-21	479	483	470	471	266,000	2,355
2004-10-20	490	491	473	474	229,000	2,370
2004-10-19	489	498	486	492	250,000	2,460
2004-10-18	499	499	484	485	194,000	2,425
2004-10-15	477	500	477	494	274,000	2,470
2004-10-14	498	502	485	487	414,000	2,435
2004-10-13	513	519	505	508	376,000	2,540
2004-10-12	524	532	517	520	558,000	2,600
2004-10-08	528	529	508	511	348,000	2,555
2004-10-07	525	530	521	521	275,000	2,605
2004-10-06	516	534	516	524	888,000	2,620
2004-10-05	537	537	520	528	869,000	2,640
2004-10-04	550	553	523	527	873,000	2,635
2004-10-01	500	520	500	520	336,000	2,600
2004-09-30	498	509	495	502	221,000	2,510
2004-09-29	498	499	493	494	169,000	2,470
2004-09-28	490	498	489	497	262,000	2,485
2004-09-27	514	514	485	498	436,000	2,490
2004-09-24	502	524	501	523	1,428,000	2,615
2004-09-22	495	498	490	496	431,000	2,480
2004-09-21	487	494	482	490	366,000	2,450
2004-09-17	480	485	475	482	306,000	2,410
2004-09-16	464	476	464	471	177,000	2,355
2004-09-15	475	478	463	468	410,000	2,340
2004-09-14	487	487	479	484	252,000	2,420
2004-09-13	475	483	475	479	241,000	2,395
2004-09-10	476	481	471	473	506,000	2,365
2004-09-09	481	483	474	474	197,000	2,370
2004-09-08	480	483	474	481	194,000	2,405
2004-09-07	476	480	472	478	204,000	2,390
2004-09-06	467	479	466	475	212,000	2,375
2004-09-03	470	475	461	462	286,000	2,310
2004-09-02	468	471	461	467	435,000	2,335
2004-09-01	477	477	469	472	274,000	2,360
2004-08-31	466	476	466	474	157,000	2,370
2004-08-30	474	483	471	476	107,000	2,380
2004-08-27	480	482	478	478	286,000	2,390
2004-08-26	484	484	477	479	322,000	2,395
2004-08-25	477	483	475	480	241,000	2,400
2004-08-24	477	478	468	474	253,000	2,370
2004-08-23	475	485	473	477	507,000	2,385
2004-08-20	458	472	450	468	269,000	2,340
2004-08-19	435	458	433	455	469,000	2,275
2004-08-18	427	435	425	428	186,000	2,140
2004-08-17	418	429	418	422	201,000	2,110
2004-08-16	429	429	411	413	281,000	2,065
2004-08-13	434	436	428	429	246,000	2,145
2004-08-12	445	448	440	444	128,000	2,220
2004-08-11	444	450	443	445	286,000	2,225
2004-08-10	443	446	439	444	291,000	2,220
2004-08-09	442	444	431	443	77,000	2,215
2004-08-06	444	451	439	445	167,000	2,225
2004-08-05	450	453	445	451	188,000	2,255
2004-08-04	457	459	441	451	193,000	2,255
2004-08-03	455	460	447	457	331,000	2,285
2004-08-02	453	460	453	454	103,000	2,270
2004-07-30	444	460	444	452	228,000	2,260
2004-07-29	452	453	445	449	134,000	2,245
2004-07-28	453	454	451	452	175,000	2,260
2004-07-27	450	451	438	438	279,000	2,190
2004-07-26	455	458	452	455	239,000	2,275
2004-07-23	455	458	454	455	350,000	2,275
2004-07-22	455	458	455	455	320,000	2,275
2004-07-21	451	455	450	452	259,000	2,260
2004-07-20	456	462	449	449	368,000	2,245
2004-07-16	444	449	434	446	207,000	2,230
2004-07-15	450	454	445	445	175,000	2,225
2004-07-14	461	461	450	450	324,000	2,250
2004-07-13	453	455	444	455	276,000	2,275
2004-07-12	451	466	451	458	343,000	2,290
2004-07-09	452	452	445	446	201,000	2,230
2004-07-08	441	445	434	439	243,000	2,195
2004-07-07	447	458	440	444	222,000	2,220
2004-07-06	442	455	442	442	168,000	2,210
2004-07-05	462	464	445	449	289,000	2,245
2004-07-02	468	470	456	459	237,000	2,295
2004-07-01	465	469	465	466	392,000	2,330
2004-06-30	470	472	463	465	323,000	2,325
2004-06-29	468	473	465	467	365,000	2,335
2004-06-28	462	467	460	467	358,000	2,335
2004-06-25	458	462	457	461	215,000	2,305
2004-06-24	454	460	454	457	274,000	2,285
2004-06-23	457	463	453	453	177,000	2,265
2004-06-22	457	457	450	457	177,000	2,285
2004-06-21	460	466	453	456	253,000	2,280
2004-06-18	460	460	447	457	262,000	2,285
2004-06-17	457	462	453	454	212,000	2,270
2004-06-16	460	475	460	467	356,000	2,335
2004-06-15	460	465	454	457	322,000	2,285
2004-06-14	460	471	460	465	295,000	2,325
2004-06-11	452	464	452	458	706,000	2,290
2004-06-10	448	455	446	455	465,000	2,275
2004-06-09	447	448	443	448	154,000	2,240
2004-06-08	446	446	441	443	259,000	2,215
2004-06-07	438	449	438	445	133,000	2,225
2004-06-04	436	444	433	438	212,000	2,190
2004-06-03	445	448	436	436	246,000	2,180
2004-06-02	440	446	431	445	298,000	2,225
2004-06-01	435	441	435	438	174,000	2,190
2004-05-31	431	441	428	440	263,000	2,200
2004-05-28	434	434	425	430	124,000	2,150
2004-05-27	430	434	428	430	162,000	2,150
2004-05-26	427	435	426	430	395,000	2,150
2004-05-25	435	435	426	431	203,000	2,155
2004-05-24	438	438	429	429	159,000	2,145
2004-05-21	427	438	425	432	387,000	2,160
2004-05-20	416	442	405	427	693,000	2,135
2004-05-19	401	421	401	415	475,000	2,075
2004-05-18	388	398	388	394	261,000	1,970
2004-05-17	396	396	380	388	376,000	1,940
2004-05-14	400	406	392	396	437,000	1,980
2004-05-13	411	418	402	405	208,000	2,025
2004-05-12	409	415	400	410	273,000	2,050
2004-05-11	383	406	383	400	320,000	2,000
2004-05-10	406	409	392	393	566,000	1,965
2004-05-07	411	423	405	416	239,000	2,080
2004-05-06	420	424	411	416	421,000	2,080
2004-04-30	436	436	420	425	289,000	2,125
2004-04-28	439	440	434	436	248,000	2,180
2004-04-27	429	437	426	434	241,000	2,170
2004-04-26	431	435	429	432	152,000	2,160
2004-04-23	429	435	420	435	177,000	2,175
2004-04-22	440	440	427	429	254,000	2,145
2004-04-21	431	439	422	435	511,000	2,175
2004-04-20	415	426	413	421	377,000	2,105
2004-04-19	421	429	411	415	479,000	2,075
2004-04-16	425	435	418	422	438,000	2,110
2004-04-15	447	450	425	429	667,000	2,145
2004-04-14	440	450	439	448	372,000	2,240
2004-04-13	436	444	436	442	280,000	2,210
2004-04-12	425	439	425	436	436,000	2,180
2004-04-09	428	430	423	425	370,000	2,125
2004-04-08	432	440	428	433	310,000	2,165
2004-04-07	436	436	429	432	316,000	2,160
2004-04-06	437	437	429	436	632,000	2,180
2004-04-05	435	441	430	432	276,000	2,160
2004-04-02	429	431	422	429	305,000	2,145
2004-04-01	447	447	428	434	400,000	2,170
2004-03-31	449	449	443	445	296,000	2,225
2004-03-30	455	455	443	448	251,000	2,240
2004-03-29	440	455	438	455	351,000	2,275
2004-03-26	453	458	445	450	371,000	2,250
2004-03-25	447	463	446	458	1,495,000	2,290
2004-03-24	415	430	407	426	634,000	2,130
2004-03-23	409	410	403	410	267,000	2,050
2004-03-22	401	405	393	404	209,000	2,020
2004-03-19	402	410	400	407	364,000	2,035
2004-03-18	413	413	401	402	518,000	2,010
2004-03-17	404	417	404	415	447,000	2,075
2004-03-16	405	407	404	407	222,000	2,035
2004-03-15	402	406	400	405	344,000	2,025
2004-03-12	395	401	395	399	469,000	1,995
2004-03-11	404	404	397	402	219,000	2,010
2004-03-10	405	407	400	405	517,000	2,025
2004-03-09	394	402	392	401	567,000	2,005
2004-03-08	381	393	381	391	429,000	1,955
2004-03-05	384	386	379	380	301,000	1,900
2004-03-04	382	391	380	381	538,000	1,905
2004-03-03	385	386	382	382	402,000	1,910
2004-03-02	391	392	385	388	390,000	1,940
2004-03-01	387	394	386	392	745,000	1,960
2004-02-27	368	378	367	377	459,000	1,885
2004-02-26	363	368	361	368	368,000	1,840
2004-02-25	366	369	361	362	247,000	1,810
2004-02-24	370	377	369	369	543,000	1,845
2004-02-23	373	373	365	367	619,000	1,835
2004-02-20	351	367	351	363	766,000	1,815
2004-02-19	349	353	349	349	184,000	1,745
2004-02-18	348	350	344	347	194,000	1,735
2004-02-17	345	350	342	344	374,000	1,720
2004-02-16	350	350	343	346	184,000	1,730
2004-02-13	349	351	345	349	294,000	1,745
2004-02-12	345	356	344	353	866,000	1,765
2004-02-10	341	342	335	335	236,000	1,675
2004-02-09	351	351	339	340	318,000	1,700
2004-02-06	338	345	337	342	321,000	1,710
2004-02-05	337	338	335	338	267,000	1,690
2004-02-04	341	343	336	338	688,000	1,690
2004-02-03	344	346	339	340	277,000	1,700
2004-02-02	345	346	343	343	278,000	1,715
2004-01-30	343	348	341	342	325,000	1,710
2004-01-29	345	345	338	338	546,000	1,690
2004-01-28	342	349	339	347	881,000	1,735
2004-01-27	348	348	343	343	445,000	1,715
2004-01-26	350	350	343	344	420,000	1,720
2004-01-23	353	353	345	345	369,000	1,725
2004-01-22	352	352	344	352	564,000	1,760
2004-01-21	350	350	342	347	597,000	1,735
2004-01-20	352	352	348	348	458,000	1,740
2004-01-19	357	357	351	352	253,000	1,760
2004-01-16	348	354	342	348	361,000	1,740
2004-01-15	356	357	345	345	400,000	1,725
2004-01-14	351	357	350	357	390,000	1,785
2004-01-13	363	364	350	353	478,000	1,765
2004-01-09	368	369	359	363	275,000	1,815
2004-01-08	375	375	367	367	270,000	1,835
2004-01-07	370	377	370	374	325,000	1,870
2004-01-06	375	379	365	370	112,000	1,850
2004-01-05	371	377	368	377	99,000	1,885

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 [2004年度]

5451 (株)淀川製鋼所の時系列データ [2004年度]