5451 (株)淀川製鋼所 の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29670671663664131,0003,320
2006-12-28668676666671389,0003,355
2006-12-27675678658661536,0003,305
2006-12-26673677663675538,0003,375
2006-12-25671674662672379,0003,360
2006-12-22670670664667359,0003,335
2006-12-21668678665674434,0003,370
2006-12-20654667652665475,0003,325
2006-12-19641655641649630,0003,245
2006-12-18639649635648368,0003,240
2006-12-15638644634636555,0003,180
2006-12-14630631622628413,0003,140
2006-12-13621638619631669,0003,155
2006-12-12643645636638865,0003,190
2006-12-11621635619635680,0003,175
2006-12-08612619610618645,0003,090
2006-12-07614614598611468,0003,055
2006-12-06605617604615807,0003,075
2006-12-05606606597604819,0003,020
2006-12-04594597588596779,0002,980
2006-12-015555835545821,028,0002,910
2006-11-30558560550553404,0002,765
2006-11-29535550534550595,0002,750
2006-11-28526534522534304,0002,670
2006-11-27515527515525376,0002,625
2006-11-24512517506514423,0002,570
2006-11-22493515492514783,0002,570
2006-11-21495499491493448,0002,465
2006-11-20495497485486593,0002,430
2006-11-17499502484491467,0002,455
2006-11-16500505498498532,0002,490
2006-11-15512512502502274,0002,510
2006-11-14505514505509531,0002,545
2006-11-13516519503505563,0002,525
2006-11-10530530517519418,0002,595
2006-11-09518528517520180,0002,600
2006-11-08525529521522267,0002,610
2006-11-07528531525526316,0002,630
2006-11-06527536526533235,0002,665
2006-11-02533542530535450,0002,675
2006-11-01525537525535383,0002,675
2006-10-31525532522527502,0002,635
2006-10-30546550533536412,0002,680
2006-10-27560560548548475,0002,740
2006-10-26555558554555378,0002,775
2006-10-25569570552557531,0002,785
2006-10-24572572558560406,0002,800
2006-10-23569573565571346,0002,855
2006-10-20564565556563421,0002,815
2006-10-19554566551563473,0002,815
2006-10-18558558549552760,0002,760
2006-10-17555555550554415,0002,770
2006-10-16542547536547308,0002,735
2006-10-13523534521532615,0002,660
2006-10-12514523509515790,0002,575
2006-10-11537542515518383,0002,590
2006-10-10542544539540438,0002,700
2006-10-06545553534538395,0002,690
2006-10-05552555545548351,0002,740
2006-10-04567567551551506,0002,755
2006-10-03573573560561268,0002,805
2006-10-02569573550569313,0002,845
2006-09-29569569556567399,0002,835
2006-09-28569575568569221,0002,845
2006-09-27569575568574241,0002,870
2006-09-26556572548567447,0002,835
2006-09-25575575532566505,0002,830
2006-09-22569579567572338,0002,860
2006-09-21581582562572579,0002,860
2006-09-20581581570573414,0002,865
2006-09-19599606583587432,0002,935
2006-09-15585595583595355,0002,975
2006-09-14580593580589413,0002,945
2006-09-13595598587588279,0002,940
2006-09-12613613598598295,0002,990
2006-09-11620621605605267,0003,025
2006-09-08590614590612627,0003,060
2006-09-07606612593593647,0002,965
2006-09-06624624604606618,0003,030
2006-09-05628628621624376,0003,120
2006-09-04632645628630232,0003,150
2006-09-01631642630630181,0003,150
2006-08-31629636623629118,0003,145
2006-08-30641645622630511,0003,150
2006-08-29654654640647146,0003,235
2006-08-28658660637645173,0003,225
2006-08-25661664653655205,0003,275
2006-08-24666667656661159,0003,305
2006-08-23664669663668162,0003,340
2006-08-22669669659662332,0003,310
2006-08-21667669662664119,0003,320
2006-08-18663668658668390,0003,340
2006-08-17654671651664980,0003,320
2006-08-16641643630638293,0003,190
2006-08-15635645635639147,0003,195
2006-08-1463164063164065,0003,200
2006-08-11626642624636216,0003,180
2006-08-10639655637646326,0003,230
2006-08-09625642625638420,0003,190
2006-08-08627638617635141,0003,175
2006-08-07631638625628236,0003,140
2006-08-04649649634637192,0003,185
2006-08-03645655639641244,0003,205
2006-08-02634646628645392,0003,225
2006-08-01615645614638494,0003,190
2006-07-31621625615620325,0003,100
2006-07-28600616599612310,0003,060
2006-07-27598607593604362,0003,020
2006-07-26604609596605135,0003,025
2006-07-25606613603607130,0003,035
2006-07-24609609590599326,0002,995
2006-07-21615619610610306,0003,050
2006-07-20619630605614475,0003,070
2006-07-19609619607613349,0003,065
2006-07-18621622600610369,0003,050
2006-07-14644648631636309,0003,180
2006-07-13639657639643553,0003,215
2006-07-12656658642648354,0003,240
2006-07-11657657646656294,0003,280
2006-07-10649657637657604,0003,285
2006-07-07650650637646272,0003,230
2006-07-06647649633642305,0003,210
2006-07-05645657643646361,0003,230
2006-07-04635640631640259,0003,200
2006-07-03639642629633304,0003,165
2006-06-30633637627629163,0003,145
2006-06-29617630614626184,0003,130
2006-06-28635635612621423,0003,105
2006-06-27639640628636528,0003,180
2006-06-26609623606620491,0003,100
2006-06-23606610596607451,0003,035
2006-06-22602612596606804,0003,030
2006-06-21592597585593583,0002,965
2006-06-20592592580582433,0002,910
2006-06-19587595584589356,0002,945
2006-06-16579592579586668,0002,930
2006-06-155916085625711,346,0002,855
2006-06-145765975705901,178,0002,950
2006-06-13590595570570758,0002,850
2006-06-12614614586596896,0002,980
2006-06-095585965585941,071,0002,970
2006-06-08608608582588984,0002,940
2006-06-076286356146181,180,0003,090
2006-06-06632650628630617,0003,150
2006-06-05640655640650575,0003,250
2006-06-026486556216551,044,0003,275
2006-06-01650662645648520,0003,240
2006-05-31647662644649555,0003,245
2006-05-30669669656659739,0003,295
2006-05-296806806656701,033,0003,350
2006-05-26669683659670890,0003,350
2006-05-25670670657661559,0003,305
2006-05-246516706466701,117,0003,350
2006-05-236977046556711,247,0003,355
2006-05-22728728695696581,0003,480
2006-05-19713717698713439,0003,565
2006-05-18720720696708715,0003,540
2006-05-17706731703719764,0003,595
2006-05-16716730707708505,0003,540
2006-05-15718739718732434,0003,660
2006-05-12728734722726503,0003,630
2006-05-11738740732734233,0003,670
2006-05-10741741726728450,0003,640
2006-05-09745745738740387,0003,700
2006-05-08742746736742448,0003,710
2006-05-02730746728732655,0003,660
2006-05-01725733723729325,0003,645
2006-04-28722724715718379,0003,590
2006-04-27721726719720173,0003,600
2006-04-26727733712722715,0003,610
2006-04-25725728722727500,0003,635
2006-04-24722728714722694,0003,610
2006-04-21724724711722192,0003,610
2006-04-20715727713726774,0003,630
2006-04-19708713706707349,0003,535
2006-04-18694709688701760,0003,505
2006-04-17706706691694361,0003,470
2006-04-14710710701701274,0003,505
2006-04-13714718704710244,0003,550
2006-04-12724724706706264,0003,530
2006-04-11725728718720723,0003,600
2006-04-10729732724728464,0003,640
2006-04-07720727716727608,0003,635
2006-04-067237247107201,100,0003,600
2006-04-05722726718722670,0003,610
2006-04-04728729717723670,0003,615
2006-04-03720730716727551,0003,635
2006-03-31728728724726660,0003,630
2006-03-30728728719726564,0003,630
2006-03-29703723699721851,0003,605
2006-03-28688708688708478,0003,540
2006-03-27704707698707513,0003,535
2006-03-24700700694698370,0003,490
2006-03-23704704698701254,0003,505
2006-03-22695706692705561,0003,525
2006-03-20690692686692414,0003,460
2006-03-17676680671680468,0003,400
2006-03-16685686672674472,0003,370
2006-03-15688690678684825,0003,420
2006-03-14690695689694496,0003,470
2006-03-13688694687689368,0003,445
2006-03-10681691680685720,0003,425
2006-03-096796836616831,159,0003,415
2006-03-08689689678679717,0003,395
2006-03-07697712695696613,0003,480
2006-03-06689699670694886,0003,470
2006-03-03705719696701667,0003,505
2006-03-02717717706709659,0003,545
2006-03-01708717704712416,0003,560
2006-02-28711718708712903,0003,560
2006-02-27701718701717569,0003,585
2006-02-24696703687702402,0003,510
2006-02-23697707692692553,0003,460
2006-02-22702702682692309,0003,460
2006-02-21660698659697706,0003,485
2006-02-20679680650659831,0003,295
2006-02-17694704686687395,0003,435
2006-02-16694699679685749,0003,425
2006-02-15700718695700720,0003,500
2006-02-14699712691699844,0003,495
2006-02-13721721699706864,0003,530
2006-02-10730730718725526,0003,625
2006-02-09724727718723696,0003,615
2006-02-08738738723723510,0003,615
2006-02-07730739724737639,0003,685
2006-02-06730730722730543,0003,650
2006-02-03726730723727475,0003,635
2006-02-02725730723730771,0003,650
2006-02-01724725720723431,0003,615
2006-01-31723724718724438,0003,620
2006-01-307157257137151,238,0003,575
2006-01-27688703686699584,0003,495
2006-01-26675680672673997,0003,365
2006-01-25672687672677868,0003,385
2006-01-24673674665671757,0003,355
2006-01-23678685674677738,0003,385
2006-01-20696700681685697,0003,425
2006-01-19690699683695788,0003,475
2006-01-18692698620620989,0003,100
2006-01-17699706690690665,0003,450
2006-01-16705707698700773,0003,500
2006-01-13715727711711793,0003,555
2006-01-12723731716730629,0003,650
2006-01-11733738718736672,0003,680
2006-01-10722737720732838,0003,660
2006-01-06716726710720395,0003,600
2006-01-05716721708714453,0003,570
2006-01-04716723712716348,0003,580

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