5451 (株)淀川製鋼所の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,055	3,070	3,020	3,055	31,500	3,055
2016-12-29	3,065	3,065	3,030	3,065	45,800	3,065
2016-12-28	3,060	3,105	3,045	3,085	38,400	3,085
2016-12-27	3,040	3,085	3,040	3,045	39,100	3,045
2016-12-26	3,080	3,080	3,040	3,045	46,800	3,045
2016-12-22	3,045	3,085	3,030	3,075	33,800	3,075
2016-12-21	3,150	3,155	3,065	3,075	57,800	3,075
2016-12-20	3,125	3,170	3,125	3,155	55,100	3,155
2016-12-19	3,140	3,150	3,090	3,145	68,300	3,145
2016-12-16	3,175	3,190	3,125	3,140	91,000	3,140
2016-12-15	3,190	3,195	3,130	3,145	69,800	3,145
2016-12-14	3,225	3,225	3,175	3,185	42,000	3,185
2016-12-13	3,230	3,235	3,175	3,225	76,800	3,225
2016-12-12	3,220	3,225	3,165	3,220	71,700	3,220
2016-12-09	3,140	3,210	3,125	3,200	113,300	3,200
2016-12-08	3,200	3,220	3,175	3,210	75,000	3,210
2016-12-07	3,165	3,170	3,125	3,160	75,500	3,160
2016-12-06	3,180	3,195	3,160	3,165	83,000	3,165
2016-12-05	3,180	3,190	3,110	3,140	86,200	3,140
2016-12-02	3,140	3,185	3,110	3,170	167,400	3,170
2016-12-01	3,200	3,205	3,145	3,155	72,200	3,155
2016-11-30	3,155	3,180	3,125	3,160	116,900	3,160
2016-11-29	3,160	3,185	3,140	3,155	97,700	3,155
2016-11-28	3,130	3,160	3,090	3,150	58,100	3,150
2016-11-25	3,100	3,120	3,085	3,115	50,900	3,115
2016-11-24	3,130	3,130	3,070	3,080	40,700	3,080
2016-11-22	3,120	3,120	3,065	3,080	71,900	3,080
2016-11-21	3,140	3,150	3,095	3,105	50,900	3,105
2016-11-18	3,105	3,150	3,070	3,140	58,000	3,140
2016-11-17	3,095	3,095	3,055	3,070	49,400	3,070
2016-11-16	3,100	3,175	3,090	3,100	68,200	3,100
2016-11-15	3,085	3,120	3,030	3,055	47,400	3,055
2016-11-14	3,045	3,105	3,040	3,080	70,000	3,080
2016-11-11	3,020	3,050	2,958	3,000	106,700	3,000
2016-11-10	3,000	3,040	2,975	3,015	93,300	3,015
2016-11-09	2,983	2,995	2,803	2,828	90,800	2,828
2016-11-08	2,937	2,998	2,937	2,992	83,500	2,992
2016-11-07	2,928	2,971	2,928	2,956	109,600	2,956
2016-11-04	2,871	2,928	2,861	2,912	118,100	2,912
2016-11-02	2,800	2,921	2,789	2,870	148,200	2,870
2016-11-01	2,861	2,874	2,818	2,828	64,000	2,828
2016-10-31	2,857	2,876	2,830	2,867	72,100	2,867
2016-10-28	2,842	2,895	2,840	2,884	210,700	2,884
2016-10-27	2,828	2,873	2,828	2,841	73,600	2,841
2016-10-26	2,851	2,866	2,821	2,838	80,200	2,838
2016-10-25	2,819	2,879	2,806	2,875	95,900	2,875
2016-10-24	2,820	2,824	2,797	2,805	79,200	2,805
2016-10-21	2,832	2,847	2,804	2,811	104,500	2,811
2016-10-20	2,786	2,831	2,786	2,825	85,500	2,825
2016-10-19	2,776	2,784	2,746	2,778	75,600	2,778
2016-10-17	2,699	2,756	2,699	2,753	89,400	2,753
2016-10-13	2,663	2,684	2,640	2,675	82,900	2,675
2016-10-12	2,682	2,690	2,661	2,673	59,400	2,673
2016-10-11	2,716	2,742	2,700	2,723	44,200	2,723
2016-10-07	2,717	2,735	2,703	2,728	50,900	2,728
2016-10-06	2,738	2,738	2,710	2,717	54,700	2,717
2016-10-05	2,730	2,737	2,693	2,722	54,800	2,722
2016-10-04	2,711	2,727	2,668	2,725	57,400	2,725
2016-10-03	2,717	2,739	2,703	2,711	71,400	2,711
2016-09-30	2,671	2,718	2,656	2,702	66,500	2,702
2016-09-29	2,753	2,784	2,739	2,758	47,000	2,758
2016-09-28	2,733	2,763	2,708	2,740	59,500	2,740
2016-09-27	2,698	2,774	2,648	2,774	58,200	2,774
2016-09-26	2,744	2,750	2,704	2,704	38,100	2,704
2016-09-23	2,742	2,757	2,701	2,757	144,700	2,757
2016-09-21	2,677	2,742	2,663	2,741	62,800	2,741
2016-09-20	2,670	2,696	2,640	2,659	65,700	2,659
2016-09-16	2,728	2,728	2,655	2,672	54,500	2,672
2016-09-15	2,663	2,720	2,663	2,703	68,800	2,703
2016-09-14	2,666	2,679	2,642	2,657	54,600	2,657
2016-09-13	2,710	2,730	2,686	2,705	41,700	2,705
2016-09-12	2,682	2,724	2,675	2,688	48,000	2,688
2016-09-09	2,749	2,764	2,720	2,749	89,700	2,749
2016-09-08	2,721	2,794	2,703	2,759	103,200	2,759
2016-09-07	2,754	2,754	2,698	2,750	59,800	2,750
2016-09-06	2,731	2,743	2,695	2,735	31,600	2,735
2016-09-05	2,750	2,763	2,713	2,726	32,500	2,726
2016-09-02	2,741	2,760	2,699	2,730	52,800	2,730
2016-09-01	2,718	2,776	2,718	2,764	89,900	2,764
2016-08-31	2,605	2,734	2,590	2,717	138,800	2,717
2016-08-30	2,560	2,566	2,517	2,564	30,700	2,564
2016-08-29	2,570	2,594	2,546	2,560	41,500	2,560
2016-08-26	2,538	2,539	2,504	2,520	30,100	2,520
2016-08-25	2,538	2,550	2,515	2,526	24,600	2,526
2016-08-24	2,589	2,598	2,542	2,546	43,100	2,546
2016-08-23	2,617	2,620	2,535	2,579	85,700	2,579
2016-08-22	2,590	2,639	2,552	2,634	88,800	2,634
2016-08-19	2,578	2,610	2,567	2,583	52,200	2,583
2016-08-18	2,527	2,586	2,511	2,560	74,800	2,560
2016-08-17	2,470	2,546	2,470	2,534	63,600	2,534
2016-08-16	2,554	2,570	2,504	2,510	51,300	2,510
2016-08-15	2,663	2,663	2,537	2,554	77,400	2,554
2016-08-12	2,715	2,727	2,691	2,705	52,100	2,705
2016-08-10	2,683	2,708	2,663	2,677	40,000	2,677
2016-08-09	2,658	2,736	2,610	2,733	65,100	2,733
2016-08-08	2,655	2,679	2,628	2,643	72,400	2,643
2016-08-05	2,668	2,704	2,622	2,630	85,800	2,630
2016-08-04	2,684	2,685	2,640	2,671	79,600	2,671
2016-08-03	2,740	2,740	2,674	2,680	136,600	2,680
2016-08-02	2,610	2,672	2,605	2,636	80,900	2,636
2016-08-01	2,604	2,658	2,604	2,634	42,700	2,634
2016-07-29	2,682	2,692	2,628	2,685	41,800	2,685
2016-07-28	2,691	2,709	2,641	2,682	43,800	2,682
2016-07-27	2,705	2,742	2,677	2,699	65,800	2,699
2016-07-26	2,688	2,688	2,638	2,678	62,600	2,678
2016-07-25	2,725	2,732	2,681	2,685	86,600	2,685
2016-07-22	2,756	2,769	2,723	2,742	38,100	2,742
2016-07-21	2,750	2,778	2,740	2,763	96,800	2,763
2016-07-20	2,710	2,739	2,673	2,738	114,000	2,738
2016-07-19	2,660	2,729	2,642	2,724	92,000	2,724
2016-07-15	2,621	2,654	2,590	2,611	110,000	2,611
2016-07-14	2,591	2,640	2,585	2,598	96,200	2,598
2016-07-13	2,622	2,622	2,565	2,581	125,500	2,581
2016-07-12	2,553	2,577	2,527	2,542	117,300	2,542
2016-07-11	2,447	2,525	2,432	2,503	168,200	2,503
2016-07-08	2,444	2,465	2,416	2,433	90,800	2,433
2016-07-07	2,453	2,462	2,429	2,444	112,200	2,444
2016-07-06	2,491	2,529	2,426	2,469	89,700	2,469
2016-07-05	2,527	2,536	2,495	2,523	55,300	2,523
2016-07-04	2,471	2,529	2,471	2,517	59,500	2,517
2016-07-01	2,487	2,494	2,462	2,471	129,200	2,471
2016-06-30	2,528	2,540	2,486	2,487	41,500	2,487
2016-06-29	2,540	2,540	2,504	2,519	76,600	2,519
2016-06-28	2,541	2,558	2,470	2,495	84,700	2,495
2016-06-27	2,436	2,501	2,435	2,491	60,600	2,491
2016-06-24	2,576	2,612	2,388	2,417	72,200	2,417
2016-06-23	2,567	2,640	2,561	2,605	109,400	2,605
2016-06-22	2,546	2,581	2,508	2,534	116,900	2,534
2016-06-21	2,605	2,629	2,552	2,584	116,100	2,584
2016-06-20	2,590	2,619	2,578	2,615	100,800	2,615
2016-06-17	2,553	2,620	2,535	2,548	144,800	2,548
2016-06-16	2,575	2,609	2,513	2,528	135,900	2,528
2016-06-15	2,575	2,597	2,561	2,563	70,500	2,563
2016-06-14	2,577	2,637	2,569	2,607	128,800	2,607
2016-06-13	2,566	2,589	2,532	2,550	57,900	2,550
2016-06-10	2,665	2,665	2,607	2,612	89,400	2,612
2016-06-09	2,655	2,679	2,653	2,674	51,600	2,674
2016-06-08	2,657	2,662	2,636	2,659	51,100	2,659
2016-06-07	2,658	2,695	2,646	2,657	50,900	2,657
2016-06-06	2,658	2,668	2,617	2,655	64,800	2,655
2016-06-03	2,628	2,647	2,609	2,640	51,400	2,640
2016-06-02	2,641	2,690	2,621	2,628	76,400	2,628
2016-06-01	2,671	2,688	2,645	2,664	56,600	2,664
2016-05-31	2,695	2,714	2,680	2,697	69,400	2,697
2016-05-30	2,699	2,713	2,665	2,695	28,100	2,695
2016-05-27	2,683	2,710	2,654	2,693	50,800	2,693
2016-05-26	2,710	2,710	2,675	2,680	46,100	2,680
2016-05-25	2,698	2,718	2,681	2,688	109,600	2,688
2016-05-24	2,679	2,688	2,653	2,676	65,600	2,676
2016-05-23	2,680	2,691	2,641	2,679	80,500	2,679
2016-05-20	2,659	2,706	2,626	2,696	87,200	2,696
2016-05-19	2,682	2,706	2,662	2,682	79,800	2,682
2016-05-18	2,651	2,675	2,599	2,643	87,300	2,643
2016-05-17	2,643	2,657	2,620	2,645	93,200	2,645
2016-05-16	2,621	2,658	2,615	2,627	55,400	2,627
2016-05-13	2,596	2,633	2,583	2,600	102,700	2,600
2016-05-12	2,566	2,594	2,540	2,584	108,200	2,584
2016-05-11	2,563	2,605	2,497	2,580	178,000	2,580
2016-05-10	2,340	2,631	2,291	2,463	214,400	2,463
2016-05-09	2,381	2,415	2,374	2,390	51,200	2,390
2016-05-06	2,401	2,416	2,358	2,372	39,800	2,372
2016-05-02	2,376	2,434	2,367	2,412	70,100	2,412
2016-04-28	2,550	2,572	2,459	2,486	89,200	2,486
2016-04-27	2,541	2,541	2,507	2,510	40,600	2,510
2016-04-26	2,523	2,560	2,502	2,535	97,300	2,535
2016-04-25	2,590	2,590	2,518	2,539	94,900	2,539
2016-04-22	2,533	2,579	2,523	2,579	77,500	2,579
2016-04-21	2,554	2,600	2,543	2,563	86,400	2,563
2016-04-20	2,507	2,539	2,466	2,508	87,300	2,508
2016-04-19	2,466	2,505	2,453	2,480	87,500	2,480
2016-04-18	2,397	2,438	2,377	2,416	63,300	2,416
2016-04-15	2,447	2,480	2,445	2,471	67,600	2,471
2016-04-14	2,506	2,514	2,442	2,467	186,400	2,467
2016-04-13	2,459	2,497	2,425	2,448	88,100	2,448
2016-04-12	2,391	2,454	2,379	2,424	73,600	2,424
2016-04-11	2,400	2,446	2,363	2,396	112,700	2,396
2016-04-08	2,327	2,436	2,299	2,413	94,000	2,413
2016-04-07	2,328	2,374	2,321	2,362	101,600	2,362
2016-04-06	2,354	2,414	2,299	2,332	132,100	2,332
2016-04-05	2,394	2,400	2,323	2,354	94,700	2,354
2016-04-04	2,385	2,436	2,355	2,421	82,900	2,421
2016-04-01	2,387	2,422	2,349	2,387	146,500	2,387
2016-03-31	2,448	2,465	2,388	2,389	66,100	2,389
2016-03-30	2,494	2,507	2,417	2,430	81,300	2,430
2016-03-29	2,446	2,511	2,434	2,511	91,200	2,511
2016-03-28	2,477	2,500	2,448	2,483	97,100	2,483
2016-03-25	2,469	2,493	2,425	2,435	67,800	2,435
2016-03-24	2,465	2,502	2,450	2,474	80,800	2,474
2016-03-23	2,511	2,513	2,470	2,480	94,300	2,480
2016-03-22	2,514	2,520	2,459	2,511	94,600	2,511
2016-03-18	2,497	2,518	2,460	2,489	103,000	2,489
2016-03-17	2,529	2,549	2,488	2,511	56,900	2,511
2016-03-16	2,509	2,525	2,492	2,501	78,800	2,501
2016-03-15	2,547	2,586	2,522	2,538	90,600	2,538
2016-03-14	2,579	2,592	2,539	2,567	65,500	2,567
2016-03-11	2,503	2,567	2,471	2,552	118,000	2,552
2016-03-10	2,498	2,578	2,493	2,551	106,100	2,551
2016-03-09	2,515	2,517	2,469	2,498	132,100	2,498
2016-03-08	2,495	2,539	2,452	2,516	64,300	2,516
2016-03-07	2,511	2,525	2,465	2,498	62,900	2,498
2016-03-04	2,489	2,527	2,488	2,500	69,100	2,500
2016-03-03	2,501	2,544	2,466	2,488	90,900	2,488
2016-03-02	2,452	2,525	2,440	2,515	106,000	2,515
2016-03-01	2,403	2,438	2,380	2,402	77,300	2,402
2016-02-29	2,440	2,469	2,405	2,405	59,800	2,405
2016-02-26	2,452	2,452	2,397	2,417	111,400	2,417
2016-02-25	2,426	2,509	2,426	2,462	85,300	2,462
2016-02-24	2,387	2,451	2,383	2,412	65,100	2,412
2016-02-23	2,472	2,496	2,401	2,437	50,000	2,437
2016-02-22	2,396	2,483	2,365	2,451	67,800	2,451
2016-02-19	2,462	2,486	2,390	2,403	63,700	2,403
2016-02-18	2,468	2,547	2,441	2,483	105,600	2,483
2016-02-17	2,379	2,434	2,348	2,384	107,400	2,384
2016-02-16	2,379	2,462	2,327	2,416	121,900	2,416
2016-02-15	2,368	2,429	2,315	2,413	91,400	2,413
2016-02-12	2,296	2,322	2,207	2,228	115,200	2,228
2016-02-10	2,371	2,405	2,312	2,344	80,800	2,344
2016-02-09	2,344	2,415	2,335	2,368	85,500	2,368
2016-02-08	2,379	2,433	2,371	2,404	127,700	2,404
2016-02-05	2,405	2,450	2,389	2,409	98,600	2,409
2016-02-04	2,407	2,513	2,401	2,446	128,500	2,446
2016-02-03	2,349	2,431	2,308	2,410	156,800	2,410
2016-02-02	2,228	2,275	2,202	2,244	36,900	2,244
2016-02-01	2,220	2,285	2,220	2,278	47,200	2,278
2016-01-29	2,166	2,229	2,121	2,206	72,200	2,206
2016-01-28	2,164	2,195	2,133	2,151	26,500	2,151
2016-01-27	2,159	2,183	2,136	2,166	28,700	2,166
2016-01-26	2,140	2,148	2,113	2,115	26,400	2,115
2016-01-25	2,181	2,209	2,132	2,171	32,500	2,171
2016-01-22	2,061	2,154	2,061	2,153	36,100	2,153
2016-01-21	2,085	2,129	2,016	2,016	49,700	2,016
2016-01-20	2,225	2,225	2,083	2,088	65,800	2,088
2016-01-19	2,162	2,271	2,149	2,232	103,500	2,232
2016-01-18	2,117	2,162	2,094	2,140	46,000	2,140
2016-01-15	2,214	2,225	2,146	2,164	47,200	2,164
2016-01-14	2,121	2,174	2,107	2,164	57,000	2,164
2016-01-13	2,190	2,229	2,174	2,196	49,500	2,196
2016-01-12	2,230	2,257	2,186	2,188	46,900	2,188
2016-01-08	2,288	2,327	2,248	2,258	63,000	2,258
2016-01-07	2,380	2,406	2,295	2,296	52,200	2,296
2016-01-06	2,440	2,467	2,346	2,362	92,600	2,362
2016-01-05	2,379	2,441	2,364	2,414	57,500	2,414
2016-01-04	2,436	2,464	2,372	2,393	54,600	2,393

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

5451 (株)淀川製鋼所 の時系列データ [2016年度]

5451 (株)淀川製鋼所の時系列データ [2016年度]