1. HOME >
  2. 株価時系列 >
  3. 5451 >
  4. 2014年

5451 (株)淀川製鋼所 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30455457449450109,0002,250
2014-12-29453457449453212,0002,265
2014-12-2644545044544880,0002,240
2014-12-25447453447449154,0002,245
2014-12-24454458449450170,0002,250
2014-12-22439454435450364,0002,250
2014-12-19446446428435364,0002,175
2014-12-18435444434436185,0002,180
2014-12-17420436420425171,0002,125
2014-12-16419427417424254,0002,120
2014-12-15424431424427152,0002,135
2014-12-12432441432432382,0002,160
2014-12-1144144543844094,0002,200
2014-12-10455456447449211,0002,245
2014-12-09451461451458151,0002,290
2014-12-08455456450456196,0002,280
2014-12-05451457449456198,0002,280
2014-12-04448453444453223,0002,265
2014-12-03444449441448263,0002,240
2014-12-02431439431438150,0002,190
2014-12-01432436430436219,0002,180
2014-11-28424433424432179,0002,160
2014-11-27430432423424251,0002,120
2014-11-26429438427435213,0002,175
2014-11-2542243042242673,0002,130
2014-11-21415426415421278,0002,105
2014-11-20421421411417183,0002,085
2014-11-19427434419419222,0002,095
2014-11-18425433425431163,0002,155
2014-11-17440440421421149,0002,105
2014-11-14438445431437226,0002,185
2014-11-13426433426431253,0002,155
2014-11-12422429422426322,0002,130
2014-11-11414421413418245,0002,090
2014-11-10406415405414296,0002,070
2014-11-07408411405408296,0002,040
2014-11-06429429403407608,0002,035
2014-11-05439446420430406,0002,150
2014-11-04453455436439549,0002,195
2014-10-31416434414433353,0002,165
2014-10-30408418408414213,0002,070
2014-10-29402413402408185,0002,040
2014-10-28404405400400111,0002,000
2014-10-27398405397402120,0002,010
2014-10-24401401396397115,0001,985
2014-10-23395397391393129,0001,965
2014-10-2239839839339898,0001,990
2014-10-21399400389389166,0001,945
2014-10-20398401395399123,0001,995
2014-10-17389394383388274,0001,940
2014-10-16391393388389229,0001,945
2014-10-15395401391396227,0001,980
2014-10-14391399391395244,0001,975
2014-10-10408408401401213,0002,005
2014-10-09421422413415246,0002,075
2014-10-08418418415417138,0002,085
2014-10-07434434425425149,0002,125
2014-10-06429433429431159,0002,155
2014-10-03423427416423226,0002,115
2014-10-02443443427428223,0002,140
2014-10-01450451446447156,0002,235
2014-09-30454454447449234,0002,245
2014-09-29449453445453200,0002,265
2014-09-26450453444444172,0002,220
2014-09-25452459451456148,0002,280
2014-09-24448453447447102,0002,235
2014-09-22451451447449114,0002,245
2014-09-19449451447448233,0002,240
2014-09-18440448440445195,0002,225
2014-09-17446446438439220,0002,195
2014-09-16441448441446107,0002,230
2014-09-12444448442443317,0002,215
2014-09-11451451444445170,0002,225
2014-09-10441448439446182,0002,230
2014-09-09450450440444125,0002,220
2014-09-08444445438445147,0002,225
2014-09-05448448439440156,0002,200
2014-09-04454454442447169,0002,235
2014-09-03455455452452136,0002,260
2014-09-0245245545145197,0002,255
2014-09-0144745344745176,0002,255
2014-08-2944945044744876,0002,240
2014-08-28453456449451252,0002,255
2014-08-27453462453459347,0002,295
2014-08-2645545545245374,0002,265
2014-08-2545845845345439,0002,270
2014-08-22461461455457127,0002,285
2014-08-21462462456461144,0002,305
2014-08-20462462455456114,0002,280
2014-08-19456461456460156,0002,300
2014-08-1845745745045270,0002,260
2014-08-15458459455457124,0002,285
2014-08-14452458451453120,0002,265
2014-08-1344845244844972,0002,245
2014-08-12446450443447113,0002,235
2014-08-11438444434442154,0002,210
2014-08-08444445431434245,0002,170
2014-08-0744244544044595,0002,225
2014-08-06448450440442222,0002,210
2014-08-05446458440445431,0002,225
2014-08-04452460451453129,0002,265
2014-08-01460464456456181,0002,280
2014-07-31469471462464154,0002,320
2014-07-30469470465468104,0002,340
2014-07-29464469463468145,0002,340
2014-07-28464465462464160,0002,320
2014-07-25453461452461452,0002,305
2014-07-24453457451452189,0002,260
2014-07-23452455451453214,0002,265
2014-07-22444451442450196,0002,250
2014-07-18442445439441236,0002,205
2014-07-17450453448449234,0002,245
2014-07-16453456449451250,0002,255
2014-07-1544945544945169,0002,255
2014-07-1444444944444977,0002,245
2014-07-11447447442444136,0002,220
2014-07-10451454447449173,0002,245
2014-07-09449452446450220,0002,250
2014-07-08454454448451157,0002,255
2014-07-07458459454455162,0002,275
2014-07-04455459453457243,0002,285
2014-07-03449451448451404,0002,255
2014-07-02445449443449230,0002,245
2014-07-01446450445447356,0002,235
2014-06-30441452441449561,0002,245
2014-06-27441441434437320,0002,185
2014-06-26448449440442373,0002,210
2014-06-25445448443444167,0002,220
2014-06-24439445436445271,0002,225
2014-06-23437440433438352,0002,190
2014-06-20435435429435336,0002,175
2014-06-19428436428436288,0002,180
2014-06-18418429418428288,0002,140
2014-06-17418420416417332,0002,085
2014-06-16419420416416190,0002,080
2014-06-13410419410418471,0002,090
2014-06-12414414404410323,0002,050
2014-06-11423425418420293,0002,100
2014-06-10423425421423270,0002,115
2014-06-09427427422423216,0002,115
2014-06-06420424420424229,0002,120
2014-06-05415420414419217,0002,095
2014-06-04413417412414185,0002,070
2014-06-03415415411413262,0002,065
2014-06-02410414405412357,0002,060
2014-05-30409412402405372,0002,025
2014-05-29413413407409231,0002,045
2014-05-28417419414415270,0002,075
2014-05-27415417414415153,0002,075
2014-05-26414415409415166,0002,075
2014-05-23407411406410235,0002,050
2014-05-22401406400404213,0002,020
2014-05-21404404394400227,0002,000
2014-05-20403407401404238,0002,020
2014-05-19397401396400202,0002,000
2014-05-16407407393397335,0001,985
2014-05-15410411405407353,0002,035
2014-05-14410414407409406,0002,045
2014-05-13412417405412795,0002,060
2014-05-124174384044081,042,0002,040
2014-05-09408412407409321,0002,045
2014-05-08407410407408159,0002,040
2014-05-07409410407407347,0002,035
2014-05-02410412410411194,0002,055
2014-05-01403411403410227,0002,050
2014-04-30404406402402270,0002,010
2014-04-28410412405406147,0002,030
2014-04-25409413408412181,0002,060
2014-04-24409412406409198,0002,045
2014-04-23412412406409188,0002,045
2014-04-22414414407407290,0002,035
2014-04-21412415410411223,0002,055
2014-04-18412412406412121,0002,060
2014-04-17410413409411222,0002,055
2014-04-16399408399407248,0002,035
2014-04-15396401394395409,0001,975
2014-04-14395400394394288,0001,970
2014-04-11396400390397322,0001,985
2014-04-10413420402403612,0002,015
2014-04-09412416408409505,0002,045
2014-04-08420423415415448,0002,075
2014-04-07427430424426313,0002,130
2014-04-04431434425430347,0002,150
2014-04-03434435428431355,0002,155
2014-04-02434438431433520,0002,165
2014-04-01427433422431503,0002,155
2014-03-31429429416427487,0002,135
2014-03-28422426418424420,0002,120
2014-03-27418424410420513,0002,100
2014-03-26410416405416758,0002,080
2014-03-25413420408408875,0002,040
2014-03-24406421406414826,0002,070
2014-03-20407412399400733,0002,000
2014-03-194204244064071,019,0002,035
2014-03-18423425415418456,0002,090
2014-03-17419424406417791,0002,085
2014-03-144264344224251,016,0002,125
2014-03-134214974174349,466,0002,170
2014-03-12421422416417229,0002,085
2014-03-11425427417423280,0002,115
2014-03-10424425421422223,0002,110
2014-03-07427432423428315,0002,140
2014-03-06421425419425266,0002,125
2014-03-05426430423424185,0002,120
2014-03-04423427416422341,0002,110
2014-03-03421424410423291,0002,115
2014-02-28433433419424373,0002,120
2014-02-27433433424433290,0002,165
2014-02-26435439431433286,0002,165
2014-02-25442442436440217,0002,200
2014-02-24430437424437358,0002,185
2014-02-21429434426431368,0002,155
2014-02-20433433423425278,0002,125
2014-02-19443443427433361,0002,165
2014-02-18439446437443335,0002,215
2014-02-17434439423439287,0002,195
2014-02-14444448431433382,0002,165
2014-02-13448449438440511,0002,200
2014-02-12439450438447372,0002,235
2014-02-10439439428430240,0002,150
2014-02-07433438427431285,0002,155
2014-02-06424430420427467,0002,135
2014-02-05404426404424727,0002,120
2014-02-04419420400402546,0002,010
2014-02-03440440425426331,0002,130
2014-01-31433450433445473,0002,225
2014-01-30429437427433411,0002,165
2014-01-29438443433437184,0002,185
2014-01-28432438428432357,0002,160
2014-01-27433444432432330,0002,160
2014-01-24449456445449441,0002,245
2014-01-23463468457457357,0002,285
2014-01-22455464455463341,0002,315
2014-01-21457458452453154,0002,265
2014-01-20451464451456359,0002,280
2014-01-17455460450454360,0002,270
2014-01-16458464450453623,0002,265
2014-01-15450455446454246,0002,270
2014-01-14457457447450451,0002,250
2014-01-10451459447459476,0002,295
2014-01-09455455448455234,0002,275
2014-01-08450454448454235,0002,270
2014-01-07452453448450154,0002,250
2014-01-06453457448454291,0002,270

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