1. HOME >
  2. 株価時系列 >
  3. 5451 >
  4. 2013年

5451 (株)淀川製鋼所 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30450454445453203,0002,265
2013-12-27432444430444239,0002,220
2013-12-26422432422431130,0002,155
2013-12-25426428421423165,0002,115
2013-12-24435436427430261,0002,150
2013-12-20432433429433201,0002,165
2013-12-19436438427435357,0002,175
2013-12-18425435424433234,0002,165
2013-12-17419425417425340,0002,125
2013-12-16423424414419306,0002,095
2013-12-13429436421421702,0002,105
2013-12-12432434425431199,0002,155
2013-12-11438438431434214,0002,170
2013-12-10442444440441158,0002,205
2013-12-09440444437442240,0002,210
2013-12-06433438431435367,0002,175
2013-12-05430438428431346,0002,155
2013-12-04441442428432418,0002,160
2013-12-03439443435436318,0002,180
2013-12-02439441436437193,0002,185
2013-11-29438446438440131,0002,200
2013-11-28437442437441209,0002,205
2013-11-27437439434437244,0002,185
2013-11-26439443436441260,0002,205
2013-11-25446446439444119,0002,220
2013-11-22446449441445274,0002,225
2013-11-21437445437443227,0002,215
2013-11-20445445435437242,0002,185
2013-11-19442448441442157,0002,210
2013-11-18449450441444117,0002,220
2013-11-15447451445448234,0002,240
2013-11-14439443433442254,0002,210
2013-11-13441446436439235,0002,195
2013-11-12437444436441195,0002,205
2013-11-11445445435438280,0002,190
2013-11-08433443432437218,0002,185
2013-11-07450453434439425,0002,195
2013-11-06440460430455891,0002,275
2013-11-05438440430433268,0002,165
2013-11-01449451428432402,0002,160
2013-10-31454458443444254,0002,220
2013-10-30455458445454259,0002,270
2013-10-29445454444449198,0002,245
2013-10-28444454440449389,0002,245
2013-10-25458458442444279,0002,220
2013-10-24452458443457200,0002,285
2013-10-23463465453453352,0002,265
2013-10-22451459450456193,0002,280
2013-10-21449453447450160,0002,250
2013-10-18433448433443267,0002,215
2013-10-17437442425433329,0002,165
2013-10-16438443434436143,0002,180
2013-10-15441444435437170,0002,185
2013-10-11435440433436190,0002,180
2013-10-10430436426429214,0002,145
2013-10-09417433416430416,0002,150
2013-10-08413426412421167,0002,105
2013-10-07428428416417227,0002,085
2013-10-04423428416423251,0002,115
2013-10-03433437429430240,0002,150
2013-10-02435436425429336,0002,145
2013-10-01438440430430154,0002,150
2013-09-30439439430433143,0002,165
2013-09-27449460445448277,0002,240
2013-09-26438444428444219,0002,220
2013-09-25448449432443437,0002,215
2013-09-24443452442449240,0002,245
2013-09-20451456447451251,0002,255
2013-09-19445453445452287,0002,260
2013-09-18447450440441244,0002,205
2013-09-17452460450451271,0002,255
2013-09-13459464452460364,0002,300
2013-09-12455466452466343,0002,330
2013-09-11464464454455182,0002,275
2013-09-10442465442464474,0002,320
2013-09-09437440431440172,0002,200
2013-09-0642342441442390,0002,115
2013-09-0541842441842364,0002,115
2013-09-0441342341142181,0002,105
2013-09-03405420405420147,0002,100
2013-09-02399406397404129,0002,020
2013-08-30411411397398279,0001,990
2013-08-29413416404410144,0002,050
2013-08-28421422412414211,0002,070
2013-08-2743644043243472,0002,170
2013-08-2643443643243637,0002,180
2013-08-2343543943043762,0002,185
2013-08-2242443142142885,0002,140
2013-08-21432439423427242,0002,135
2013-08-20437439429431110,0002,155
2013-08-1943143742943782,0002,185
2013-08-16440442429431308,0002,155
2013-08-15443445439440116,0002,200
2013-08-14444448439446155,0002,230
2013-08-13439445437444191,0002,220
2013-08-12434438433436120,0002,180
2013-08-09428438422437313,0002,185
2013-08-08429440429432416,0002,160
2013-08-07429437426429252,0002,145
2013-08-06434435425433268,0002,165
2013-08-05435443434437278,0002,185
2013-08-02425430418429250,0002,145
2013-08-01409417408417157,0002,085
2013-07-31408415402409246,0002,045
2013-07-30392408392408314,0002,040
2013-07-29393403391396338,0001,980
2013-07-26404406398398377,0001,990
2013-07-25409415406407309,0002,035
2013-07-24413416408410137,0002,050
2013-07-23408414408412254,0002,060
2013-07-22410415409412104,0002,060
2013-07-19419419406408223,0002,040
2013-07-18415420412415185,0002,075
2013-07-17414415409412243,0002,060
2013-07-16420422415415182,0002,075
2013-07-12412422412420207,0002,100
2013-07-1141141440741295,0002,060
2013-07-10415416411414171,0002,070
2013-07-09409416405415204,0002,075
2013-07-08418422404405208,0002,025
2013-07-05411416409416115,0002,080
2013-07-04410410404408149,0002,040
2013-07-03411411398410294,0002,050
2013-07-02409412403412385,0002,060
2013-07-01395403387401358,0002,005
2013-06-28388400388395466,0001,975
2013-06-27374387371386244,0001,930
2013-06-26394394372373302,0001,865
2013-06-25393393375389445,0001,945
2013-06-24400403389392314,0001,960
2013-06-213843993723991,448,0001,995
2013-06-20387395384391628,0001,955
2013-06-19375393375388697,0001,940
2013-06-18377382369371321,0001,855
2013-06-17368375361374883,0001,870
2013-06-14379389371372716,0001,860
2013-06-13393393371371594,0001,855
2013-06-12403403392393652,0001,965
2013-06-11426433409411301,0002,055
2013-06-10414427410424511,0002,120
2013-06-07392403377394848,0001,970
2013-06-06401411395398650,0001,990
2013-06-05405413399400885,0002,000
2013-06-04404416398404864,0002,020
2013-06-03392405390401771,0002,005
2013-05-31387397387391641,0001,955
2013-05-30385396384385620,0001,925
2013-05-29396402386388818,0001,940
2013-05-28391398384392796,0001,960
2013-05-27400400392392604,0001,960
2013-05-244024143914001,046,0002,000
2013-05-23436448401404896,0002,020
2013-05-22450456428435536,0002,175
2013-05-21440451439444440,0002,220
2013-05-20441447438441412,0002,205
2013-05-17436441426436421,0002,180
2013-05-16437440427436342,0002,180
2013-05-15452457432437736,0002,185
2013-05-14409455409452994,0002,260
2013-05-133814113734071,294,0002,035
2013-05-10378383377380332,0001,900
2013-05-09373375369370197,0001,850
2013-05-08374379371371206,0001,855
2013-05-07366374366373206,0001,865
2013-05-02366366358359178,0001,795
2013-05-01365369356366342,0001,830
2013-04-30377380368368234,0001,840
2013-04-26380380371372229,0001,860
2013-04-25372381368378373,0001,890
2013-04-24365373365371437,0001,855
2013-04-23366366360362260,0001,810
2013-04-22360366360364301,0001,820
2013-04-19350355347353353,0001,765
2013-04-18352353350350541,0001,750
2013-04-17351356349353294,0001,765
2013-04-16349355349350534,0001,750
2013-04-15349351346350226,0001,750
2013-04-12355359347348298,0001,740
2013-04-11364370352356402,0001,780
2013-04-10360372358362391,0001,810
2013-04-09363365359359220,0001,795
2013-04-08360371356362455,0001,810
2013-04-05355361347351522,0001,755
2013-04-04329339322339398,0001,695
2013-04-03330335324335278,0001,675
2013-04-02343343328333607,0001,665
2013-04-01350351346348432,0001,740
2013-03-29351355351352358,0001,760
2013-03-28354355350353238,0001,765
2013-03-27349354348354226,0001,770
2013-03-26343351342350350,0001,750
2013-03-25345351345349537,0001,745
2013-03-22344350343345792,0001,725
2013-03-21348356347352843,0001,760
2013-03-19350351339340991,0001,700
2013-03-18353357343344987,0001,720
2013-03-15354357332354692,0001,770
2013-03-14352353348351286,0001,755
2013-03-13350355347351343,0001,755
2013-03-12355356351352492,0001,760
2013-03-11353358352353403,0001,765
2013-03-08350355350351676,0001,755
2013-03-07351355346348411,0001,740
2013-03-06349350343350309,0001,750
2013-03-05349353346347427,0001,735
2013-03-04346349343344337,0001,720
2013-03-01341345339344227,0001,720
2013-02-28339345338344322,0001,720
2013-02-27342343332335421,0001,675
2013-02-26350352340342718,0001,710
2013-02-25359360353357439,0001,785
2013-02-22345357345350849,0001,750
2013-02-21365365347348541,0001,740
2013-02-20361367357360664,0001,800
2013-02-19355363353354327,0001,770
2013-02-18355365353355457,0001,775
2013-02-15356358346353486,0001,765
2013-02-14380382364364584,0001,820
2013-02-13373379373378458,0001,890
2013-02-12374379368371502,0001,855
2013-02-08367373358370523,0001,850
2013-02-07350370349368662,0001,840
2013-02-06342354342348586,0001,740
2013-02-05326333326326183,0001,630
2013-02-04333337332334189,0001,670
2013-02-01330337330333340,0001,665
2013-01-31325329319326262,0001,630
2013-01-30322328320325437,0001,625
2013-01-29308318308316194,0001,580
2013-01-28313315306310309,0001,550
2013-01-25311316306310276,0001,550
2013-01-24303313302311127,0001,555
2013-01-23310312302310193,0001,550
2013-01-22316317311313135,0001,565
2013-01-21319320314315106,0001,575
2013-01-18318322315319108,0001,595
2013-01-17310315304313232,0001,565
2013-01-16318319311311102,0001,555
2013-01-15322327319320262,0001,600
2013-01-11324324311314173,0001,570
2013-01-10310322306321339,0001,605
2013-01-09303313302312214,0001,560
2013-01-08314314307307204,0001,535
2013-01-07317318313314296,0001,570
2013-01-04303315303312478,0001,560

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