5451 (株)淀川製鋼所 の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-30379383377377181,0001,885
2009-12-2938738738238377,0001,915
2009-12-28379386379383173,0001,915
2009-12-25378385377382161,0001,910
2009-12-24376384373381202,0001,905
2009-12-22380382376380243,0001,900
2009-12-21385385378379145,0001,895
2009-12-18380384379383181,0001,915
2009-12-17383387379385415,0001,925
2009-12-16374381370373326,0001,865
2009-12-15367374367369203,0001,845
2009-12-14367378366370374,0001,850
2009-12-11363370360370573,0001,850
2009-12-10362367352354322,0001,770
2009-12-09367371362364296,0001,820
2009-12-08366371361368326,0001,840
2009-12-07364371358371435,0001,855
2009-12-04368373365369520,0001,845
2009-12-03375375366373533,0001,865
2009-12-02340357340356427,0001,780
2009-12-01336345332345526,0001,725
2009-11-30331341329341448,0001,705
2009-11-27333338328331241,0001,655
2009-11-26335343332333367,0001,665
2009-11-25341341329336343,0001,680
2009-11-24351353338340399,0001,700
2009-11-20352352346352170,0001,760
2009-11-19351358347353281,0001,765
2009-11-18351355347348222,0001,740
2009-11-17355359351352180,0001,760
2009-11-16354366349360250,0001,800
2009-11-13356356338354309,0001,770
2009-11-12370370357359243,0001,795
2009-11-11373376367370264,0001,850
2009-11-10382384370371415,0001,855
2009-11-09379383373382312,0001,910
2009-11-06383383369374294,0001,870
2009-11-05373378370378183,0001,890
2009-11-04376388371373302,0001,865
2009-11-02374386372379279,0001,895
2009-10-30382383376379267,0001,895
2009-10-29366381365378482,0001,890
2009-10-28375380368372264,0001,860
2009-10-27382384371375299,0001,875
2009-10-26389397385386281,0001,930
2009-10-23394398387387237,0001,935
2009-10-22390398384395496,0001,975
2009-10-21391392388391247,0001,955
2009-10-20393394384387283,0001,935
2009-10-19381389376388297,0001,940
2009-10-16390390376380289,0001,900
2009-10-15379387378385214,0001,925
2009-10-14390391368378498,0001,890
2009-10-13397398385389248,0001,945
2009-10-09388398384387373,0001,935
2009-10-08374384369379327,0001,895
2009-10-07365373360373252,0001,865
2009-10-06360362349362427,0001,810
2009-10-05363367359367288,0001,835
2009-10-02376376363368282,0001,840
2009-10-01380380372376185,0001,880
2009-09-30381385373378276,0001,890
2009-09-29373380371377353,0001,885
2009-09-28384384367378358,0001,890
2009-09-25390392381384276,0001,920
2009-09-24400404389396479,0001,980
2009-09-18394394381390392,0001,950
2009-09-17395396385390466,0001,950
2009-09-16391393389392317,0001,960
2009-09-15395395383388292,0001,940
2009-09-14399399382390355,0001,950
2009-09-11407407390396440,0001,980
2009-09-10404406399406456,0002,030
2009-09-09397397390394295,0001,970
2009-09-08395400392397365,0001,985
2009-09-07390394383393344,0001,965
2009-09-04399399385388449,0001,940
2009-09-03400400394399257,0001,995
2009-09-02403404397402561,0002,010
2009-09-01419420415418266,0002,090
2009-08-31421429414419340,0002,095
2009-08-28424424415420272,0002,100
2009-08-27429429417422224,0002,110
2009-08-26431432425430203,0002,150
2009-08-25425435424429452,0002,145
2009-08-24435435427431257,0002,155
2009-08-21437437415424398,0002,120
2009-08-20428429421428274,0002,140
2009-08-19433435425428365,0002,140
2009-08-18426435425434256,0002,170
2009-08-17444448433436457,0002,180
2009-08-14443450442444400,0002,220
2009-08-13442446438442425,0002,210
2009-08-12448449436437652,0002,185
2009-08-11459459448458393,0002,290
2009-08-10469477457464371,0002,320
2009-08-07478478455469324,0002,345
2009-08-06474482473475286,0002,375
2009-08-05474484472475435,0002,375
2009-08-04469472460467333,0002,335
2009-08-03467468460464252,0002,320
2009-07-31455457447453206,0002,265
2009-07-30457460449456357,0002,280
2009-07-29455464450455265,0002,275
2009-07-28452454443451261,0002,255
2009-07-27458463449452279,0002,260
2009-07-24445453440445415,0002,225
2009-07-23441444431434710,0002,170
2009-07-22448450438441252,0002,205
2009-07-21431440421439328,0002,195
2009-07-17431432425431161,0002,155
2009-07-16438441424426283,0002,130
2009-07-15434439421425257,0002,125
2009-07-14424431419424368,0002,120
2009-07-13438441425429188,0002,145
2009-07-10438443432441262,0002,205
2009-07-09440450435443411,0002,215
2009-07-08466474453455405,0002,275
2009-07-07469474463466194,0002,330
2009-07-06479479460465285,0002,325
2009-07-03473479462478440,0002,390
2009-07-02486490479481570,0002,405
2009-07-01500504492496582,0002,480
2009-06-30482492481490352,0002,450
2009-06-29482492479480300,0002,400
2009-06-26498498481482385,0002,410
2009-06-25472489472478376,0002,390
2009-06-24470473461467238,0002,335
2009-06-23473476465471246,0002,355
2009-06-22465487464478254,0002,390
2009-06-19484489472472249,0002,360
2009-06-18500500478484318,0002,420
2009-06-17495502488500217,0002,500
2009-06-16505506488494427,0002,470
2009-06-15516521512514327,0002,570
2009-06-125085235045171,056,0002,585
2009-06-11537539529538225,0002,690
2009-06-10537538530537348,0002,685
2009-06-09522537511519320,0002,595
2009-06-08535540526526219,0002,630
2009-06-05545546532533332,0002,665
2009-06-04530537524534348,0002,670
2009-06-03536547536537322,0002,685
2009-06-02527538518526517,0002,630
2009-06-01502520498517355,0002,585
2009-05-29495503491499342,0002,495
2009-05-28490499485494319,0002,470
2009-05-27500513492492337,0002,460
2009-05-26494505491500296,0002,500
2009-05-25475493474484303,0002,420
2009-05-22478485478480308,0002,400
2009-05-21480480469477346,0002,385
2009-05-20480486477480299,0002,400
2009-05-19471471461467308,0002,335
2009-05-18481481458459359,0002,295
2009-05-15479487462482295,0002,410
2009-05-14470479467468271,0002,340
2009-05-13467471462465148,0002,325
2009-05-12468473463465201,0002,325
2009-05-11473477471473190,0002,365
2009-05-08470472458472174,0002,360
2009-05-07456470456469250,0002,345
2009-05-01457459442451245,0002,255
2009-04-30466466445447501,0002,235
2009-04-28465472441443331,0002,215
2009-04-27456467447456299,0002,280
2009-04-24480480456456425,0002,280
2009-04-23480483466480464,0002,400
2009-04-22485487459465366,0002,325
2009-04-21477477463470303,0002,350
2009-04-20473485468482298,0002,410
2009-04-17452470448469288,0002,345
2009-04-16456463445448227,0002,240
2009-04-15451454443451196,0002,255
2009-04-14458462446457287,0002,285
2009-04-13441455440453113,0002,265
2009-04-10452452434440205,0002,200
2009-04-09444449439447221,0002,235
2009-04-08441441428434214,0002,170
2009-04-07454454437442265,0002,210
2009-04-06449464447453360,0002,265
2009-04-03431447431445372,0002,225
2009-04-02422432415426413,0002,130
2009-04-01399420390415310,0002,075
2009-03-31411416401404468,0002,020
2009-03-30426429410410457,0002,050
2009-03-27444451433436295,0002,180
2009-03-26427443426443237,0002,215
2009-03-25428430418430318,0002,150
2009-03-24412429412428393,0002,140
2009-03-23408412404411358,0002,055
2009-03-19417417402405250,0002,025
2009-03-18394405394402316,0002,010
2009-03-17417417406409342,0002,045
2009-03-16392412392412267,0002,060
2009-03-13383397383393527,0001,965
2009-03-12396396386393299,0001,965
2009-03-11415416401402303,0002,010
2009-03-10407409397402402,0002,010
2009-03-09401406396406412,0002,030
2009-03-06392402388400369,0002,000
2009-03-05398410393402308,0002,010
2009-03-04376396376395259,0001,975
2009-03-03379385374381275,0001,905
2009-03-02376386376383261,0001,915
2009-02-27385398384396250,0001,980
2009-02-26396403381383390,0001,915
2009-02-25405405389396467,0001,980
2009-02-24391401385400378,0002,000
2009-02-23384395374392416,0001,960
2009-02-20398398385386526,0001,930
2009-02-19411415402408328,0002,040
2009-02-18392406392406284,0002,030
2009-02-17401402392392245,0001,960
2009-02-16391400385398368,0001,990
2009-02-13390397385388744,0001,940
2009-02-12399402391391393,0001,955
2009-02-10411416393402497,0002,010
2009-02-09439439395396699,0001,980
2009-02-06436443429439572,0002,195
2009-02-05437460435439734,0002,195
2009-02-04423438421436551,0002,180
2009-02-03413435409422635,0002,110
2009-02-02418426407418313,0002,090
2009-01-30424433414427256,0002,135
2009-01-29429437421425402,0002,125
2009-01-28417428406420382,0002,100
2009-01-27394426389422431,0002,110
2009-01-26393397386394351,0001,970
2009-01-23405408398400206,0002,000
2009-01-22412413402413223,0002,065
2009-01-21405422401411288,0002,055
2009-01-20407414398411209,0002,055
2009-01-19410416406412243,0002,060
2009-01-16391407391406546,0002,030
2009-01-15388397388391343,0001,955
2009-01-14388405388402390,0002,010
2009-01-13394399381391608,0001,955
2009-01-09386403385398418,0001,990
2009-01-08394394380381324,0001,905
2009-01-07389399387394396,0001,970
2009-01-06386389384385195,0001,925
2009-01-05380387380385161,0001,925

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