1. HOME >
  2. 株価時系列 >
  3. 5451 >
  4. 2011年

5451 (株)淀川製鋼所 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30327334323334105,0001,670
2011-12-29322326313323102,0001,615
2011-12-2832132232032027,0001,600
2011-12-2731932231832182,0001,605
2011-12-2632332432332333,0001,615
2011-12-22324327321321137,0001,605
2011-12-2133133533033173,0001,655
2011-12-2033333332432889,0001,640
2011-12-19333333326327102,0001,635
2011-12-16339339332332118,0001,660
2011-12-15337339334335123,0001,675
2011-12-1433533833533681,0001,680
2011-12-13340341332338199,0001,690
2011-12-12351351343345202,0001,725
2011-12-09337346336343451,0001,715
2011-12-08340340335336164,0001,680
2011-12-07342342336340239,0001,700
2011-12-06350351345345115,0001,725
2011-12-05352355351353196,0001,765
2011-12-02342346342346143,0001,730
2011-12-01344347341343195,0001,715
2011-11-30339340330338205,0001,690
2011-11-29329338326338129,0001,690
2011-11-2832532632232487,0001,620
2011-11-25317324317322110,0001,610
2011-11-24329334319319152,0001,595
2011-11-22325336324333219,0001,665
2011-11-2132132432032491,0001,620
2011-11-1831532331532392,0001,615
2011-11-17314325312321126,0001,605
2011-11-16323325317320104,0001,600
2011-11-1532832832132465,0001,620
2011-11-14333333325332103,0001,660
2011-11-11326332321330282,0001,650
2011-11-10304325304323398,0001,615
2011-11-09310315307315166,0001,575
2011-11-08312316305306158,0001,530
2011-11-07327327315317197,0001,585
2011-11-04314329310327208,0001,635
2011-11-02306310306308191,0001,540
2011-11-01309318309312163,0001,560
2011-10-31317325314315193,0001,575
2011-10-28328329320320506,0001,600
2011-10-27311325308323274,0001,615
2011-10-26302317302313239,0001,565
2011-10-25313316308309229,0001,545
2011-10-24314318312318136,0001,590
2011-10-21316317309315171,0001,575
2011-10-20322322313316153,0001,580
2011-10-19322323319320114,0001,600
2011-10-18319323316317138,0001,585
2011-10-17318326317325164,0001,625
2011-10-14317320314314191,0001,570
2011-10-13331331319321274,0001,605
2011-10-12331332323327236,0001,635
2011-10-11334341333335254,0001,675
2011-10-07336346330332221,0001,660
2011-10-06336341333334186,0001,670
2011-10-05339339332333150,0001,665
2011-10-04352352337338193,0001,690
2011-10-03351353341353209,0001,765
2011-09-30359359352359198,0001,795
2011-09-29353358347356225,0001,780
2011-09-28344354343352227,0001,760
2011-09-27344349339349249,0001,745
2011-09-26329347322341377,0001,705
2011-09-22325330322330117,0001,650
2011-09-2133433633133180,0001,655
2011-09-20340341332333112,0001,665
2011-09-16340341336341264,0001,705
2011-09-15335342335339208,0001,695
2011-09-14328334327328153,0001,640
2011-09-13321332321328186,0001,640
2011-09-12325325321324133,0001,620
2011-09-09324330324330494,0001,650
2011-09-08331333326332261,0001,660
2011-09-07324332324330174,0001,650
2011-09-06314322314321168,0001,605
2011-09-0531932231731772,0001,585
2011-09-02327327322325186,0001,625
2011-09-01329333327331243,0001,655
2011-08-31324332324330155,0001,650
2011-08-30333339329330171,0001,650
2011-08-29321332320327214,0001,635
2011-08-26331331319320215,0001,600
2011-08-25339340330330399,0001,650
2011-08-24327344321342363,0001,710
2011-08-23319326317326213,0001,630
2011-08-2231031331031167,0001,555
2011-08-1930631230631092,0001,550
2011-08-18316316311313109,0001,565
2011-08-1732032031431689,0001,580
2011-08-1632332431632077,0001,600
2011-08-1532232531932187,0001,605
2011-08-12326326316319105,0001,595
2011-08-11326327319320215,0001,600
2011-08-10323329321329235,0001,645
2011-08-09308316303315208,0001,575
2011-08-08317330311316379,0001,580
2011-08-05303308303308112,0001,540
2011-08-04316319315315111,0001,575
2011-08-03315318315316156,0001,580
2011-08-0232732732332376,0001,615
2011-08-0132533032432754,0001,635
2011-07-2932933032532577,0001,625
2011-07-28329332327329119,0001,645
2011-07-2733933932933598,0001,675
2011-07-26332341332338150,0001,690
2011-07-2533433633433436,0001,670
2011-07-2233833933333688,0001,680
2011-07-2134034133533772,0001,685
2011-07-2034134133633770,0001,685
2011-07-1933834033233390,0001,665
2011-07-15339342339342116,0001,710
2011-07-14339343336336136,0001,680
2011-07-13339347339345153,0001,725
2011-07-1234334833834181,0001,705
2011-07-11345349343349115,0001,745
2011-07-0834434734434764,0001,735
2011-07-07340342338342101,0001,710
2011-07-06341343339343100,0001,715
2011-07-0534334834334546,0001,725
2011-07-0434934934634778,0001,735
2011-07-01344344341344154,0001,720
2011-06-30333338332338159,0001,690
2011-06-29335336328334157,0001,670
2011-06-28324333324327260,0001,635
2011-06-27320321316316105,0001,580
2011-06-2431732231732249,0001,610
2011-06-2331632031531778,0001,585
2011-06-22316319316319112,0001,595
2011-06-2130730830630863,0001,540
2011-06-2030530930530677,0001,530
2011-06-17313314304304111,0001,520
2011-06-1631331731131480,0001,570
2011-06-1531731731231356,0001,565
2011-06-1431331731231760,0001,585
2011-06-13318318311313114,0001,565
2011-06-10320325317321233,0001,605
2011-06-0931531731231771,0001,585
2011-06-0831631631431441,0001,570
2011-06-07315321315318110,0001,590
2011-06-0631431931331478,0001,570
2011-06-03321323315316181,0001,580
2011-06-0232232432232274,0001,610
2011-06-0133433432832948,0001,645
2011-05-31325335325332104,0001,660
2011-05-3032532732332557,0001,625
2011-05-2732933032732760,0001,635
2011-05-2632232832232853,0001,640
2011-05-2532432531832089,0001,600
2011-05-24320329320325100,0001,625
2011-05-23326326319319128,0001,595
2011-05-20337337325325131,0001,625
2011-05-19335336332336165,0001,680
2011-05-18334338331331125,0001,655
2011-05-1733333633033480,0001,670
2011-05-1633233433233378,0001,665
2011-05-13342343332333190,0001,665
2011-05-1234635034434599,0001,725
2011-05-1135835935135186,0001,755
2011-05-10356359353357166,0001,785
2011-05-09351355349355133,0001,775
2011-05-0634935234734973,0001,745
2011-05-02346353346351120,0001,755
2011-04-28337347336341229,0001,705
2011-04-27340342335337276,0001,685
2011-04-26343343338339140,0001,695
2011-04-25347349342343121,0001,715
2011-04-22344348341347136,0001,735
2011-04-21348349346347230,0001,735
2011-04-2034935034834895,0001,740
2011-04-1935135134634798,0001,735
2011-04-18356356354355135,0001,775
2011-04-1536236535735797,0001,785
2011-04-14357363357362120,0001,810
2011-04-13355359351356105,0001,780
2011-04-12360362355356126,0001,780
2011-04-11359363352361128,0001,805
2011-04-08352362352359184,0001,795
2011-04-07355361355356107,0001,780
2011-04-06370374353357180,0001,785
2011-04-05371374359364160,0001,820
2011-04-04377385373374132,0001,870
2011-04-01386386376377139,0001,885
2011-03-31385386378386163,0001,930
2011-03-30381388379388220,0001,940
2011-03-29378382368378190,0001,890
2011-03-28366381361381283,0001,905
2011-03-25366366360366191,0001,830
2011-03-24360368358364164,0001,820
2011-03-23375376363364425,0001,820
2011-03-22357363354360390,0001,800
2011-03-18337352337348351,0001,740
2011-03-17329340312332432,0001,660
2011-03-16302357302335618,0001,675
2011-03-15330330273301618,0001,505
2011-03-14332359332346272,0001,730
2011-03-11355356354354444,0001,770
2011-03-10364364356357174,0001,785
2011-03-09367369364365157,0001,825
2011-03-0836336936336698,0001,830
2011-03-07375375364366205,0001,830
2011-03-04377378375376231,0001,880
2011-03-03371375371374115,0001,870
2011-03-02371375371372267,0001,860
2011-03-01365378365373245,0001,865
2011-02-28359366356365176,0001,825
2011-02-25356362356359216,0001,795
2011-02-24360360352355237,0001,775
2011-02-23359363358360215,0001,800
2011-02-22361362357358203,0001,790
2011-02-21364368357362305,0001,810
2011-02-18373373364366149,0001,830
2011-02-17372376367370204,0001,850
2011-02-16368375364369243,0001,845
2011-02-1536636636436688,0001,830
2011-02-14364366358363243,0001,815
2011-02-10356363356362285,0001,810
2011-02-09360361357358174,0001,790
2011-02-08361363358358286,0001,790
2011-02-07359365356362422,0001,810
2011-02-04386392374374291,0001,870
2011-02-03375376369375196,0001,875
2011-02-02372383372373241,0001,865
2011-02-01366368365368145,0001,840
2011-01-31360367359363140,0001,815
2011-01-28376376364365173,0001,825
2011-01-27373378372375129,0001,875
2011-01-26374380373374100,0001,870
2011-01-25373381369377181,0001,885
2011-01-24372380371373184,0001,865
2011-01-21388389353371367,0001,855
2011-01-20380387380385121,0001,925
2011-01-19380387379384141,0001,920
2011-01-18383384378381233,0001,905
2011-01-17387390382382167,0001,910
2011-01-14386393386386257,0001,930
2011-01-13387391384387191,0001,935
2011-01-12390392386386152,0001,930
2011-01-11388389378387516,0001,935
2011-01-07391394389390287,0001,950
2011-01-06390393388390126,0001,950
2011-01-05385388384386183,0001,930
2011-01-04378387376383273,0001,915

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