5451 (株)淀川製鋼所 の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30710712700701309,0003,505
2005-12-29706715705709425,0003,545
2005-12-28700705697705213,0003,525
2005-12-27700706700700302,0003,500
2005-12-26700707696701490,0003,505
2005-12-22699705697699313,0003,495
2005-12-21700708696700543,0003,500
2005-12-20690707685707489,0003,535
2005-12-19692696685690313,0003,450
2005-12-16691703687695592,0003,475
2005-12-15704707693696347,0003,480
2005-12-14725725703704570,0003,520
2005-12-13712728712724792,0003,620
2005-12-12709712704710379,0003,550
2005-12-09688705688699886,0003,495
2005-12-087057076856891,083,0003,445
2005-12-07717721709712512,0003,560
2005-12-067307317177221,055,0003,610
2005-12-05734734727730778,0003,650
2005-12-02720726715724641,0003,620
2005-12-01705717705717291,0003,585
2005-11-30713718701701446,0003,505
2005-11-29705717705713226,0003,565
2005-11-28713713702703379,0003,515
2005-11-25708709696700946,0003,500
2005-11-247307307037081,299,0003,540
2005-11-22730732715732943,0003,660
2005-11-21735738729729600,0003,645
2005-11-18728732725729364,0003,645
2005-11-17711726709722314,0003,610
2005-11-16701715698711509,0003,555
2005-11-15708710700700636,0003,500
2005-11-14719723702707541,0003,535
2005-11-11737737719719401,0003,595
2005-11-10719730712727438,0003,635
2005-11-09734739711712493,0003,560
2005-11-08715750706733757,0003,665
2005-11-07724724703711582,0003,555
2005-11-04739743712716643,0003,580
2005-11-02735736727731343,0003,655
2005-11-01734735731735121,0003,675
2005-10-31721735720722508,0003,610
2005-10-28714714700712262,0003,560
2005-10-27698714695714446,0003,570
2005-10-26690694680694272,0003,470
2005-10-25664692664686334,0003,430
2005-10-24670674659664214,0003,320
2005-10-21675675660669334,0003,345
2005-10-20697697679680355,0003,400
2005-10-19690698675681385,0003,405
2005-10-18685698681692473,0003,460
2005-10-17687695685685334,0003,425
2005-10-14696697687693232,0003,465
2005-10-13697699687692294,0003,460
2005-10-12709718705707597,0003,535
2005-10-11708708685697597,0003,485
2005-10-07668688668679472,0003,395
2005-10-06687689678678429,0003,390
2005-10-05691701675691447,0003,455
2005-10-04713713697708816,0003,540
2005-10-03701718693718568,0003,590
2005-09-30730730710710729,0003,550
2005-09-29720740714726723,0003,630
2005-09-28708716705714530,0003,570
2005-09-27700718694704888,0003,520
2005-09-26695703695701658,0003,505
2005-09-22687696681694569,0003,470
2005-09-216876936796881,001,0003,440
2005-09-20679695677689548,0003,445
2005-09-16675677666675476,0003,375
2005-09-15661675658674788,0003,370
2005-09-14666668662662296,0003,310
2005-09-13659669656669430,0003,345
2005-09-12670670654657369,0003,285
2005-09-09650655641654706,0003,270
2005-09-08642647638640371,0003,200
2005-09-07650655638641514,0003,205
2005-09-06662666647647501,0003,235
2005-09-05654664653661624,0003,305
2005-09-02660660651653579,0003,265
2005-09-01660667660660353,0003,300
2005-08-31669670658660425,0003,300
2005-08-30666673663666552,0003,330
2005-08-29663668660663339,0003,315
2005-08-26659666655666310,0003,330
2005-08-25655661654655313,0003,275
2005-08-24659661655658379,0003,290
2005-08-23662662653653409,0003,265
2005-08-22659662656658243,0003,290
2005-08-19669669656657598,0003,285
2005-08-18668669651655779,0003,275
2005-08-17647664647654674,0003,270
2005-08-16645650645648469,0003,240
2005-08-15642645638645377,0003,225
2005-08-12645645639641221,0003,205
2005-08-11641647637638394,0003,190
2005-08-10635642634639325,0003,195
2005-08-09624628619628424,0003,140
2005-08-08605620592614487,0003,070
2005-08-05618623605608334,0003,040
2005-08-04637637612624320,0003,120
2005-08-03650651633634433,0003,170
2005-08-02650654639648463,0003,240
2005-08-01640653640650333,0003,250
2005-07-29640644638638241,0003,190
2005-07-28638645638641246,0003,205
2005-07-27639639630637366,0003,185
2005-07-26630633627629211,0003,145
2005-07-25627631626626241,0003,130
2005-07-22630630620625274,0003,125
2005-07-21637641627628552,0003,140
2005-07-20621643621640767,0003,200
2005-07-19628632621621266,0003,105
2005-07-15615625612621782,0003,105
2005-07-14605614605610301,0003,050
2005-07-13606606601604427,0003,020
2005-07-12606607600602335,0003,010
2005-07-11604606600604397,0003,020
2005-07-08593600592596392,0002,980
2005-07-07598598594594406,0002,970
2005-07-06596601594595320,0002,975
2005-07-05608608593595502,0002,975
2005-07-04609609602603325,0003,015
2005-07-01600607598602378,0003,010
2005-06-30610610594597603,0002,985
2005-06-29595602592600703,0003,000
2005-06-28600602590596452,0002,980
2005-06-27596597584586466,0002,930
2005-06-24594600590599328,0002,995
2005-06-23603606597604389,0003,020
2005-06-22601604591602685,0003,010
2005-06-21608611598600494,0003,000
2005-06-20614616607608441,0003,040
2005-06-17601614600611633,0003,055
2005-06-16597602597601461,0003,005
2005-06-15592599588597434,0002,985
2005-06-14588591582585569,0002,925
2005-06-13575593575588864,0002,940
2005-06-10566578566573645,0002,865
2005-06-09567574559565827,0002,825
2005-06-08576577561567589,0002,835
2005-06-07578584572575547,0002,875
2005-06-06573578562573521,0002,865
2005-06-03580582568572482,0002,860
2005-06-02592592576577716,0002,885
2005-06-01584588573576681,0002,880
2005-05-31570579568576537,0002,880
2005-05-30545565545561709,0002,805
2005-05-275465505385411,119,0002,705
2005-05-26549558544557732,0002,785
2005-05-255695715515591,190,0002,795
2005-05-246236305605751,786,0002,875
2005-05-23617626615620343,0003,100
2005-05-20625635616621426,0003,105
2005-05-19605632605625592,0003,125
2005-05-18610621610615356,0003,075
2005-05-17634643616616336,0003,080
2005-05-16643643625626228,0003,130
2005-05-13655655643648302,0003,240
2005-05-12663666660661269,0003,305
2005-05-11667667660663226,0003,315
2005-05-10670675662666567,0003,330
2005-05-09671677661667562,0003,335
2005-05-06650666650661300,0003,305
2005-05-02649650643648325,0003,240
2005-04-28657659650652366,0003,260
2005-04-27648656643648679,0003,240
2005-04-26654658647648437,0003,240
2005-04-25640655640644477,0003,220
2005-04-22651657642650527,0003,250
2005-04-21615641612631485,0003,155
2005-04-20645648633634526,0003,170
2005-04-19623640622637645,0003,185
2005-04-18610628610622672,0003,110
2005-04-156626636376421,135,0003,210
2005-04-14677681663672967,0003,360
2005-04-136706896656871,002,0003,435
2005-04-126706776626651,412,0003,325
2005-04-116606796606701,312,0003,350
2005-04-08645658645658801,0003,290
2005-04-07644650635637811,0003,185
2005-04-06634646632644987,0003,220
2005-04-05620635620626768,0003,130
2005-04-04610626610623425,0003,115
2005-04-01611624611620600,0003,100
2005-03-31605629605628624,0003,140
2005-03-30607615588596479,0002,980
2005-03-29629629607614362,0003,070
2005-03-28623628619628176,0003,140
2005-03-25632632623630320,0003,150
2005-03-24635635628630618,0003,150
2005-03-23635635626634489,0003,170
2005-03-22629633626628615,0003,140
2005-03-18622628619628406,0003,140
2005-03-17615616612613194,0003,065
2005-03-16619626611615520,0003,075
2005-03-15623630619622448,0003,110
2005-03-14623624615620476,0003,100
2005-03-11625627619619531,0003,095
2005-03-10623625618621450,0003,105
2005-03-09617623614621256,0003,105
2005-03-08618618611614277,0003,070
2005-03-07618629615617448,0003,085
2005-03-04615615603610765,0003,050
2005-03-03605625605616597,0003,080
2005-03-02630630611614616,0003,070
2005-03-01604623603622958,0003,110
2005-02-28593608589604510,0003,020
2005-02-25589592584590787,0002,950
2005-02-24573593573593613,0002,965
2005-02-23576576564570382,0002,850
2005-02-22586586572576793,0002,880
2005-02-21575583574582598,0002,910
2005-02-18570574565572304,0002,860
2005-02-17559572559570507,0002,850
2005-02-16565567560563216,0002,815
2005-02-15566568559563901,0002,815
2005-02-14585585564565774,0002,825
2005-02-10577577566573494,0002,865
2005-02-09581584570574678,0002,870
2005-02-08558586555580695,0002,900
2005-02-07575575558560815,0002,800
2005-02-04568575567572700,0002,860
2005-02-03565573564573653,0002,865
2005-02-02557574553573689,0002,865
2005-02-01560564556564666,0002,820
2005-01-31557560549557506,0002,785
2005-01-28546557545557573,0002,785
2005-01-27545549539549253,0002,745
2005-01-26536541535540280,0002,700
2005-01-25545546534541627,0002,705
2005-01-24536543536543333,0002,715
2005-01-21538543531540518,0002,700
2005-01-20524531523528271,0002,640
2005-01-19530539530534287,0002,670
2005-01-18524530519528514,0002,640
2005-01-17521529521526259,0002,630
2005-01-14522522513516249,0002,580
2005-01-13520524516517348,0002,585
2005-01-12520528512517546,0002,585
2005-01-11526530515524547,0002,620
2005-01-07508513506510267,0002,550
2005-01-06496510496506162,0002,530
2005-01-05509509500500201,0002,500
2005-01-0449650649650642,0002,530

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