1. HOME >
  2. 株価時系列 >
  3. 5451 >
  4. 2012年

5451 (株)淀川製鋼所 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28299300291295141,0001,475
2012-12-27298302295296171,0001,480
2012-12-26289297289296117,0001,480
2012-12-25290294288288126,0001,440
2012-12-21296297285289289,0001,445
2012-12-20290296287294272,0001,470
2012-12-19282289277288271,0001,440
2012-12-18274279273275112,0001,375
2012-12-17274274270271115,0001,355
2012-12-14270274270272269,0001,360
2012-12-13274275270271133,0001,355
2012-12-12270275270273121,0001,365
2012-12-1127227426927376,0001,365
2012-12-10280280273274115,0001,370
2012-12-07275278273276125,0001,380
2012-12-06267272265271246,0001,355
2012-12-05264268261264289,0001,320
2012-12-04264266262263188,0001,315
2012-12-03266270263265222,0001,325
2012-11-30271275267267139,0001,335
2012-11-29269273267271105,0001,355
2012-11-2827027126526755,0001,335
2012-11-27274274269271152,0001,355
2012-11-26277278276276147,0001,380
2012-11-22267275267273123,0001,365
2012-11-21266267262265157,0001,325
2012-11-2026827026526585,0001,325
2012-11-19264266261263149,0001,315
2012-11-16252258252256104,0001,280
2012-11-1524625424625465,0001,270
2012-11-1424724724524645,0001,230
2012-11-13247248244248125,0001,240
2012-11-12251251245245216,0001,225
2012-11-09252254251253115,0001,265
2012-11-0825825825325389,0001,265
2012-11-07262263258258174,0001,290
2012-11-06258260253258230,0001,290
2012-11-0525926025625755,0001,285
2012-11-02257261257259120,0001,295
2012-11-01259262257258123,0001,290
2012-10-31251259250257157,0001,285
2012-10-30255256251251156,0001,255
2012-10-29257260253255145,0001,275
2012-10-26260260254255215,0001,275
2012-10-25257261256261196,0001,305
2012-10-24256261256258204,0001,290
2012-10-23267268260261142,0001,305
2012-10-22264267262264110,0001,320
2012-10-19266270263265124,0001,325
2012-10-18265269265269115,0001,345
2012-10-17262265261262143,0001,310
2012-10-16254260251260141,0001,300
2012-10-1525225625225381,0001,265
2012-10-12252256252253153,0001,265
2012-10-11250255250252166,0001,260
2012-10-10255256251252266,0001,260
2012-10-09259261256257171,0001,285
2012-10-05259260257259157,0001,295
2012-10-04256263256259238,0001,295
2012-10-03262263256256262,0001,280
2012-10-02264271262263277,0001,315
2012-10-01263264261263146,0001,315
2012-09-28271271261263268,0001,315
2012-09-27271277269271219,0001,355
2012-09-26273277271274236,0001,370
2012-09-25272280272280178,0001,400
2012-09-24274277271274213,0001,370
2012-09-21279279275276171,0001,380
2012-09-20279282274276289,0001,380
2012-09-19278280275278176,0001,390
2012-09-18275280269278199,0001,390
2012-09-14275280273278239,0001,390
2012-09-13268275268272144,0001,360
2012-09-12269273269271171,0001,355
2012-09-11266273265269206,0001,345
2012-09-10272274267274249,0001,370
2012-09-07271273269273127,0001,365
2012-09-06265267263266196,0001,330
2012-09-05270272265265155,0001,325
2012-09-04273275267268220,0001,340
2012-09-03272275268270189,0001,350
2012-08-31269272269270201,0001,350
2012-08-30275275270270122,0001,350
2012-08-29275277273275165,0001,375
2012-08-28280280271272273,0001,360
2012-08-27287288280280204,0001,400
2012-08-24287288284286179,0001,430
2012-08-23286293285291177,0001,455
2012-08-22295295285287217,0001,435
2012-08-21295295290294155,0001,470
2012-08-20298300293295171,0001,475
2012-08-17298301297300140,0001,500
2012-08-16290297290297126,0001,485
2012-08-15298298288291142,0001,455
2012-08-14290297290297122,0001,485
2012-08-13287290285290105,0001,450
2012-08-10289292288290112,0001,450
2012-08-09286292286291167,0001,455
2012-08-08282286280286296,0001,430
2012-08-07272277270276208,0001,380
2012-08-06278282272274393,0001,370
2012-08-03291296289289162,0001,445
2012-08-02287300287297189,0001,485
2012-08-01286291286289165,0001,445
2012-07-31296296287290309,0001,450
2012-07-30299302294302159,0001,510
2012-07-2729529629229463,0001,470
2012-07-2629029028629097,0001,450
2012-07-25288291285286169,0001,430
2012-07-24291294288290133,0001,450
2012-07-23299299290290176,0001,450
2012-07-20301301298298126,0001,490
2012-07-19299304298299130,0001,495
2012-07-18298299296297162,0001,485
2012-07-17301302297297190,0001,485
2012-07-13299304299300146,0001,500
2012-07-12303304299300184,0001,500
2012-07-11301303297303101,0001,515
2012-07-10300307299301278,0001,505
2012-07-09305306297300363,0001,500
2012-07-06311314305307212,0001,535
2012-07-05308311307311116,0001,555
2012-07-04311312310310116,0001,550
2012-07-03306315306311169,0001,555
2012-07-02309310304307151,0001,535
2012-06-29310310300306415,0001,530
2012-06-28293308293308197,0001,540
2012-06-27297297285293379,0001,465
2012-06-26285293285289145,0001,445
2012-06-25287305287290242,0001,450
2012-06-22282287282285110,0001,425
2012-06-21290292286288187,0001,440
2012-06-20283284281283158,0001,415
2012-06-1928328327727779,0001,385
2012-06-18281284280284170,0001,420
2012-06-15279283275278165,0001,390
2012-06-14280281275279181,0001,395
2012-06-1328428427928370,0001,415
2012-06-12281282278282153,0001,410
2012-06-11287291285286139,0001,430
2012-06-08291291280282356,0001,410
2012-06-07293294289292190,0001,460
2012-06-06288294287292169,0001,460
2012-06-05279286276286149,0001,430
2012-06-04273279273278106,0001,390
2012-06-01280283277281142,0001,405
2012-05-31281284279283148,0001,415
2012-05-30286286282285142,0001,425
2012-05-29287291284289124,0001,445
2012-05-28290292285287136,0001,435
2012-05-25292293286288142,0001,440
2012-05-24291295287291212,0001,455
2012-05-23295295288293310,0001,465
2012-05-22290295288292119,0001,460
2012-05-21286294285286144,0001,430
2012-05-18291291282287245,0001,435
2012-05-17290300287299243,0001,495
2012-05-16290293290291143,0001,455
2012-05-15295296287289297,0001,445
2012-05-14307308297298183,0001,490
2012-05-11306312302307353,0001,535
2012-05-10302307302304199,0001,520
2012-05-09308309305305171,0001,525
2012-05-08310313307309148,0001,545
2012-05-07310312307310216,0001,550
2012-05-02317322317321130,0001,605
2012-05-01320322316317108,0001,585
2012-04-27323327318319223,0001,595
2012-04-26325327322324108,0001,620
2012-04-25322326322325105,0001,625
2012-04-24321324320321154,0001,605
2012-04-23328328323325204,0001,625
2012-04-2033133132732886,0001,640
2012-04-19333335328329102,0001,645
2012-04-18333339330337202,0001,685
2012-04-17330331326330125,0001,650
2012-04-16328331326327138,0001,635
2012-04-13336336327328139,0001,640
2012-04-12325335323333293,0001,665
2012-04-11326327321322247,0001,610
2012-04-10338338328330202,0001,650
2012-04-09334338331335182,0001,675
2012-04-06338338334336193,0001,680
2012-04-05340344339343128,0001,715
2012-04-04350351340341276,0001,705
2012-04-03351355348352262,0001,760
2012-04-02362363351353258,0001,765
2012-03-30362363359361145,0001,805
2012-03-29362362356360166,0001,800
2012-03-28368372358363291,0001,815
2012-03-27364366359366191,0001,830
2012-03-26356362356357251,0001,785
2012-03-23350358350355269,0001,775
2012-03-22355364350350458,0001,750
2012-03-21358365355356361,0001,780
2012-03-19359360357358155,0001,790
2012-03-16355358354356206,0001,780
2012-03-15355359354356269,0001,780
2012-03-14355360355355351,0001,775
2012-03-13356358352352342,0001,760
2012-03-12366366355355285,0001,775
2012-03-09355364352360539,0001,800
2012-03-08357359353353226,0001,765
2012-03-07355357353357187,0001,785
2012-03-06356361354358134,0001,790
2012-03-05359363356356138,0001,780
2012-03-02361363357360189,0001,800
2012-03-01364368352358260,0001,790
2012-02-29374378363363306,0001,815
2012-02-28367372363370253,0001,850
2012-02-27367369365367197,0001,835
2012-02-24367371364365196,0001,825
2012-02-23368368362365342,0001,825
2012-02-22364369362368343,0001,840
2012-02-21359362354360243,0001,800
2012-02-20361363357359195,0001,795
2012-02-17356360355358103,0001,790
2012-02-16361361352353212,0001,765
2012-02-15362365360361196,0001,805
2012-02-14360361353361131,0001,805
2012-02-13355360354359167,0001,795
2012-02-10369369357359215,0001,795
2012-02-09365368362368178,0001,840
2012-02-08357368357367247,0001,835
2012-02-0735536035435897,0001,790
2012-02-06354355349353155,0001,765
2012-02-03355355349350169,0001,750
2012-02-02353354350352154,0001,760
2012-02-01354361349350170,0001,750
2012-01-31353355350352133,0001,760
2012-01-3035235535235392,0001,765
2012-01-27352355349352150,0001,760
2012-01-26355360351354188,0001,770
2012-01-25356359353358216,0001,790
2012-01-24359361356356157,0001,780
2012-01-23359361355360265,0001,800
2012-01-20355363355359263,0001,795
2012-01-19350357349352241,0001,760
2012-01-18354359352352175,0001,760
2012-01-17347357343356186,0001,780
2012-01-16346351344350104,0001,750
2012-01-13346352346351167,0001,755
2012-01-12350354346348327,0001,740
2012-01-11343347343346170,0001,730
2012-01-10338342337340152,0001,700
2012-01-06339340333336161,0001,680
2012-01-05344344336337180,0001,685
2012-01-04334349334347173,0001,735

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