5451 (株)淀川製鋼所 の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,4662,4662,4252,43733,9002,437
2015-12-292,4112,4562,4112,44842,3002,448
2015-12-282,4072,4492,4002,43445,2002,434
2015-12-252,4442,4562,4122,42028,4002,420
2015-12-242,4972,5342,4472,45848,0002,458
2015-12-222,4802,4932,4352,46039,6002,460
2015-12-212,4442,4742,4182,45552,1002,455
2015-12-182,5522,5802,4632,47676,9002,476
2015-12-172,5532,5662,5272,53327,0002,533
2015-12-162,4932,5212,4782,50429,4002,504
2015-12-152,4822,5032,4542,46678,0002,466
2015-12-142,4292,4962,4152,48244,2002,482
2015-12-112,4632,5092,4612,47977,6002,479
2015-12-102,4232,4492,3882,41591,0002,415
2015-12-092,4962,5262,4572,47336,0002,473
2015-12-082,6162,6162,4882,51342,7002,513
2015-12-072,6092,6102,5692,60241,2002,602
2015-12-042,5472,5892,5402,56137,9002,561
2015-12-032,6142,6272,5832,61351,2002,613
2015-12-022,6252,6352,5762,59857,7002,598
2015-12-012,5202,5982,5192,58769,8002,587
2015-11-302,4942,5202,4802,50928,8002,509
2015-11-272,5002,5112,4822,49425,2002,494
2015-11-262,5002,5232,4832,51236,6002,512
2015-11-252,4602,5102,4232,49844,2002,498
2015-11-242,4262,4542,4132,45456,6002,454
2015-11-202,4292,4512,4002,45134,8002,451
2015-11-192,4292,4572,4122,42553,4002,425
2015-11-182,4192,4262,3682,37935,5002,379
2015-11-172,3792,4262,3702,39955,4002,399
2015-11-162,3392,3852,3362,34740,5002,347
2015-11-132,3632,3952,3452,36136,8002,361
2015-11-122,3622,3762,3302,36350,3002,363
2015-11-112,3642,3902,3312,37631,2002,376
2015-11-102,3322,3842,3322,37538,5002,375
2015-11-092,3262,3812,3092,37273,7002,372
2015-11-062,3082,3492,2832,31287,7002,312
2015-11-052,2772,3172,2422,302198,5002,302
2015-11-042,1062,2882,0392,280327,7002,280
2015-11-022,1102,1362,0562,05691,0002,056
2015-10-302,1612,1732,1172,140166,1002,140
2015-10-292,1692,2002,1172,150322,6002,150
2015-10-282,2432,2432,1882,20778,1002,207
2015-10-272,3652,3652,2362,24293,2002,242
2015-10-262,4612,4802,3582,365123,4002,365
2015-10-232,5182,5282,4752,48448,7002,484
2015-10-222,4282,5572,4282,45548,7002,455
2015-10-212,3712,4852,3712,42889,8002,428
2015-10-202,2982,3572,2952,34256,7002,342
2015-10-192,3472,3732,3002,35033,3002,350
2015-10-162,4362,4362,3412,35344,3002,353
2015-10-152,3402,4332,2902,40673,2002,406
2015-10-142,3542,3602,3002,31962,8002,319
2015-10-132,3652,4222,3332,36576,2002,365
2015-10-092,2862,3732,2862,36457,4002,364
2015-10-082,3352,3522,2442,252102,2002,252
2015-10-072,3282,3832,3132,36865,9002,368
2015-10-062,2712,3252,2662,29261,7002,292
2015-10-052,2602,3052,2112,27439,2002,274
2015-10-022,1902,2352,1642,22841,0002,228
2015-10-012,2452,2942,2142,21875,6002,218
2015-09-302,1502,2502,1502,22862,2002,228
2015-09-292,2002,2312,1322,136107,5002,136
2015-09-282,2162,2942,1972,28178,5002,281
2015-09-25441453441450179,0002,250
2015-09-24440450437440210,0002,200
2015-09-18454458445447254,0002,235
2015-09-17456466452457275,0002,285
2015-09-16445458445452387,0002,260
2015-09-15470477439442876,0002,210
2015-09-14487493468469465,0002,345
2015-09-11490502485487732,0002,435
2015-09-10511517502508228,0002,540
2015-09-09504516501511271,0002,555
2015-09-08503520500502174,0002,510
2015-09-07504509488506262,0002,530
2015-09-04501515492503232,0002,515
2015-09-03492501492494134,0002,470
2015-09-02486502486488244,0002,440
2015-09-01511517503503259,0002,515
2015-08-31517524510518174,0002,590
2015-08-28501522499517171,0002,585
2015-08-27500503487489212,0002,445
2015-08-26481495469492510,0002,460
2015-08-25485499476480408,0002,400
2015-08-24504526500500288,0002,500
2015-08-21535546530531255,0002,655
2015-08-20560560545551206,0002,755
2015-08-19563565556561165,0002,805
2015-08-18570570562569119,0002,845
2015-08-17558572550570210,0002,850
2015-08-14557560552558139,0002,790
2015-08-13553559550557163,0002,785
2015-08-12553566547553380,0002,765
2015-08-11551567547551281,0002,755
2015-08-10546553541551441,0002,755
2015-08-07540541532536194,0002,680
2015-08-06530547525539382,0002,695
2015-08-05526532518523208,0002,615
2015-08-04523537517526321,0002,630
2015-08-03512528508523166,0002,615
2015-07-31520521505519233,0002,595
2015-07-30494504494497239,0002,485
2015-07-29488493487489111,0002,445
2015-07-28483494482489205,0002,445
2015-07-27492501487491206,0002,455
2015-07-2450450849549883,0002,490
2015-07-2350150750150496,0002,520
2015-07-22513516505506104,0002,530
2015-07-2152352351451667,0002,580
2015-07-1752052051451778,0002,585
2015-07-16520522512520199,0002,600
2015-07-15514521507514177,0002,570
2015-07-14510520509510114,0002,550
2015-07-13494512493500168,0002,500
2015-07-10498505488491219,0002,455
2015-07-09496496482492189,0002,460
2015-07-08513517499499250,0002,495
2015-07-07520522515517158,0002,585
2015-07-06520523509511136,0002,555
2015-07-03529529521523115,0002,615
2015-07-02538538527530275,0002,650
2015-07-01536544536537118,0002,685
2015-06-30538540531535219,0002,675
2015-06-29550551538538210,0002,690
2015-06-26560560545551198,0002,755
2015-06-25551556551551125,0002,755
2015-06-24560560554558180,0002,790
2015-06-23549558549558233,0002,790
2015-06-22539543533541226,0002,705
2015-06-19543549542542133,0002,710
2015-06-18540543533539345,0002,695
2015-06-17540542536537126,0002,685
2015-06-16546549537541191,0002,705
2015-06-15548549542549193,0002,745
2015-06-12552556550552373,0002,760
2015-06-11551561551557210,0002,785
2015-06-10562565552556244,0002,780
2015-06-09564570556559291,0002,795
2015-06-08575576569572154,0002,860
2015-06-05571575568572284,0002,860
2015-06-04576584566581359,0002,905
2015-06-03579587578584242,0002,920
2015-06-02573580571574250,0002,870
2015-06-01561577561574228,0002,870
2015-05-29561570560564276,0002,820
2015-05-28557564557561179,0002,805
2015-05-27555564550561258,0002,805
2015-05-26556560553553318,0002,765
2015-05-25558559554556157,0002,780
2015-05-22558559553556237,0002,780
2015-05-21564572556558378,0002,790
2015-05-20564572556560378,0002,800
2015-05-19558564556563256,0002,815
2015-05-18560569554559344,0002,795
2015-05-15570577558560298,0002,800
2015-05-14554573553567544,0002,835
2015-05-13527557527554696,0002,770
2015-05-12499525499521384,0002,605
2015-05-11500509498509313,0002,545
2015-05-08488494486493183,0002,465
2015-05-07477495477488267,0002,440
2015-05-01478480471475182,0002,375
2015-04-30487490479486321,0002,430
2015-04-28486489483487287,0002,435
2015-04-27483486478481121,0002,405
2015-04-24490490483483108,0002,415
2015-04-23490492483485116,0002,425
2015-04-22493493486490171,0002,450
2015-04-21486491481487177,0002,435
2015-04-20489489481483109,0002,415
2015-04-17482490482487119,0002,435
2015-04-16491491482490222,0002,450
2015-04-15492494485486121,0002,430
2015-04-14480494479492248,0002,460
2015-04-13484487477480129,0002,400
2015-04-10487488481484212,0002,420
2015-04-09488488481484137,0002,420
2015-04-08487496484488175,0002,440
2015-04-07476492476488185,0002,440
2015-04-0648048147447966,0002,395
2015-04-03482484474480108,0002,400
2015-04-02473483469477205,0002,385
2015-04-01480480466467341,0002,335
2015-03-31487491475476295,0002,380
2015-03-30485485474481191,0002,405
2015-03-27495501479483310,0002,415
2015-03-26507507493499256,0002,495
2015-03-25510513504509154,0002,545
2015-03-24509514501508197,0002,540
2015-03-23510511506510247,0002,550
2015-03-20508508501504212,0002,520
2015-03-19508513503506207,0002,530
2015-03-18514515509513155,0002,565
2015-03-17504518504514308,0002,570
2015-03-16505508500504345,0002,520
2015-03-134905084895051,049,0002,525
2015-03-12481485480482244,0002,410
2015-03-11479482475478307,0002,390
2015-03-10481484479479233,0002,395
2015-03-09484484477480239,0002,400
2015-03-06476485476484353,0002,420
2015-03-05469481469475226,0002,375
2015-03-04477480468469315,0002,345
2015-03-03488488476477415,0002,385
2015-03-02477489477485257,0002,425
2015-02-27487487475477340,0002,385
2015-02-26480488475487265,0002,435
2015-02-25475482474480303,0002,400
2015-02-24473476470470370,0002,350
2015-02-23485487473473235,0002,365
2015-02-20479483478479247,0002,395
2015-02-19480484476479309,0002,395
2015-02-18490493474480395,0002,400
2015-02-17484488479487249,0002,435
2015-02-16486488483484227,0002,420
2015-02-13480487476483640,0002,415
2015-02-12466473461472352,0002,360
2015-02-10456464451458394,0002,290
2015-02-09456457450453238,0002,265
2015-02-06455459453455375,0002,275
2015-02-05443453443451716,0002,255
2015-02-04432459432446957,0002,230
2015-02-03423425415416264,0002,080
2015-02-02423432421423126,0002,115
2015-01-30433433423426199,0002,130
2015-01-29435438429430108,0002,150
2015-01-28425439424438134,0002,190
2015-01-27423431422430164,0002,150
2015-01-26420422415422104,0002,110
2015-01-23430430421425324,0002,125
2015-01-22432436428430109,0002,150
2015-01-21443443435436128,0002,180
2015-01-20430442426442231,0002,210
2015-01-19434439422430290,0002,150
2015-01-16437439424435246,0002,175
2015-01-15443445441445158,0002,225
2015-01-14445448440443151,0002,215
2015-01-13448448444447127,0002,235
2015-01-09451453450452255,0002,260
2015-01-08447451446449134,0002,245
2015-01-07437450437446147,0002,230
2015-01-06439448439444275,0002,220
2015-01-05444454443447183,0002,235

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