5451 (株)淀川製鋼所の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,127	2,207	2,117	2,185	45,200	2,185
2018-12-27	2,107	2,152	2,100	2,121	84,100	2,121
2018-12-26	2,010	2,050	1,976	2,039	43,500	2,039
2018-12-25	2,001	2,002	1,958	1,970	48,800	1,970
2018-12-21	2,229	2,229	2,093	2,117	65,300	2,117
2018-12-20	2,263	2,263	2,180	2,186	37,600	2,186
2018-12-19	2,265	2,279	2,237	2,274	30,600	2,274
2018-12-18	2,300	2,313	2,255	2,261	57,800	2,261
2018-12-17	2,379	2,389	2,350	2,356	41,300	2,356
2018-12-14	2,367	2,390	2,334	2,370	68,600	2,370
2018-12-13	2,365	2,412	2,359	2,367	58,300	2,367
2018-12-12	2,322	2,372	2,319	2,355	39,600	2,355
2018-12-11	2,358	2,360	2,292	2,301	45,900	2,301
2018-12-10	2,350	2,390	2,344	2,366	37,900	2,366
2018-12-07	2,365	2,409	2,361	2,397	43,900	2,397
2018-12-06	2,368	2,386	2,335	2,385	44,200	2,385
2018-12-05	2,408	2,422	2,368	2,401	53,500	2,401
2018-12-04	2,458	2,464	2,401	2,401	34,200	2,401
2018-12-03	2,449	2,491	2,444	2,456	53,400	2,456
2018-11-30	2,409	2,441	2,408	2,429	40,800	2,429
2018-11-29	2,426	2,453	2,417	2,418	25,200	2,418
2018-11-28	2,390	2,426	2,386	2,414	32,800	2,414
2018-11-27	2,370	2,386	2,341	2,381	26,400	2,381
2018-11-26	2,349	2,371	2,349	2,357	26,900	2,357
2018-11-22	2,350	2,380	2,338	2,373	52,200	2,373
2018-11-21	2,321	2,358	2,305	2,350	36,800	2,350
2018-11-20	2,345	2,388	2,331	2,376	25,500	2,376
2018-11-19	2,345	2,374	2,345	2,370	40,600	2,370
2018-11-16	2,331	2,362	2,308	2,340	25,500	2,340
2018-11-15	2,312	2,353	2,312	2,326	30,700	2,326
2018-11-14	2,367	2,396	2,326	2,327	53,400	2,327
2018-11-13	2,395	2,408	2,353	2,374	45,600	2,374
2018-11-12	2,436	2,454	2,401	2,435	28,800	2,435
2018-11-09	2,464	2,490	2,412	2,444	26,300	2,444
2018-11-08	2,435	2,465	2,424	2,462	38,500	2,462
2018-11-07	2,485	2,498	2,374	2,385	57,400	2,385
2018-11-06	2,484	2,520	2,476	2,484	34,300	2,484
2018-11-05	2,380	2,490	2,380	2,434	55,800	2,434
2018-11-02	2,418	2,536	2,400	2,523	61,400	2,523
2018-11-01	2,440	2,482	2,434	2,468	43,500	2,468
2018-10-31	2,426	2,456	2,404	2,456	46,600	2,456
2018-10-30	2,366	2,447	2,348	2,445	149,400	2,445
2018-10-29	2,325	2,370	2,320	2,350	48,800	2,350
2018-10-26	2,310	2,329	2,275	2,312	68,800	2,312
2018-10-25	2,330	2,334	2,270	2,276	47,000	2,276
2018-10-24	2,398	2,412	2,348	2,397	41,100	2,397
2018-10-23	2,468	2,468	2,367	2,368	53,000	2,368
2018-10-22	2,444	2,475	2,416	2,463	30,800	2,463
2018-10-19	2,435	2,458	2,414	2,445	28,600	2,445
2018-10-18	2,505	2,518	2,457	2,459	46,500	2,459
2018-10-17	2,475	2,509	2,462	2,505	37,800	2,505
2018-10-16	2,416	2,460	2,411	2,451	43,300	2,451
2018-10-15	2,500	2,503	2,416	2,422	84,900	2,422
2018-10-12	2,557	2,572	2,535	2,549	48,300	2,549
2018-10-11	2,606	2,616	2,540	2,558	68,900	2,558
2018-10-10	2,615	2,676	2,604	2,663	80,900	2,663
2018-10-09	2,698	2,698	2,566	2,609	119,200	2,609
2018-10-05	2,782	2,783	2,720	2,720	74,000	2,720
2018-10-04	2,801	2,823	2,787	2,805	31,200	2,805
2018-10-03	2,837	2,862	2,772	2,772	32,200	2,772
2018-10-02	2,849	2,876	2,827	2,828	35,100	2,828
2018-10-01	2,800	2,834	2,789	2,808	24,400	2,808
2018-09-28	2,843	2,880	2,810	2,810	36,900	2,810
2018-09-27	2,882	2,882	2,831	2,833	55,300	2,833
2018-09-26	2,827	2,890	2,809	2,882	58,400	2,882
2018-09-25	2,820	2,880	2,814	2,872	116,700	2,872
2018-09-21	2,803	2,848	2,774	2,843	101,500	2,843
2018-09-20	2,739	2,775	2,708	2,761	48,500	2,761
2018-09-19	2,688	2,727	2,671	2,716	54,300	2,716
2018-09-18	2,570	2,669	2,570	2,657	41,300	2,657
2018-09-14	2,535	2,587	2,535	2,570	67,900	2,570
2018-09-13	2,503	2,580	2,502	2,551	30,500	2,551
2018-09-12	2,567	2,567	2,497	2,502	38,100	2,502
2018-09-11	2,607	2,610	2,565	2,574	39,400	2,574
2018-09-10	2,583	2,622	2,581	2,587	50,400	2,587
2018-09-07	2,572	2,610	2,547	2,582	60,900	2,582
2018-09-06	2,593	2,611	2,578	2,593	36,600	2,593
2018-09-05	2,595	2,621	2,573	2,601	45,600	2,601
2018-09-04	2,593	2,613	2,581	2,585	24,500	2,585
2018-09-03	2,619	2,619	2,580	2,595	40,500	2,595
2018-08-31	2,607	2,651	2,598	2,615	28,600	2,615
2018-08-30	2,658	2,664	2,629	2,640	33,200	2,640
2018-08-29	2,613	2,647	2,613	2,626	30,200	2,626
2018-08-28	2,620	2,652	2,620	2,625	19,300	2,625
2018-08-27	2,587	2,628	2,587	2,619	24,600	2,619
2018-08-24	2,614	2,614	2,564	2,583	20,100	2,583
2018-08-23	2,590	2,609	2,581	2,585	34,100	2,585
2018-08-22	2,564	2,602	2,564	2,590	24,000	2,590
2018-08-21	2,573	2,581	2,548	2,564	27,000	2,564
2018-08-20	2,578	2,596	2,568	2,582	17,600	2,582
2018-08-17	2,604	2,619	2,572	2,598	43,700	2,598
2018-08-16	2,580	2,618	2,559	2,612	42,100	2,612
2018-08-15	2,625	2,629	2,591	2,605	32,000	2,605
2018-08-14	2,628	2,653	2,619	2,635	35,100	2,635
2018-08-13	2,666	2,666	2,602	2,609	45,600	2,609
2018-08-10	2,750	2,750	2,691	2,696	50,400	2,696
2018-08-09	2,802	2,807	2,761	2,769	47,100	2,769
2018-08-08	2,782	2,818	2,764	2,802	30,600	2,802
2018-08-07	2,787	2,794	2,750	2,784	25,000	2,784
2018-08-06	2,791	2,823	2,768	2,771	25,100	2,771
2018-08-03	2,717	2,798	2,712	2,790	64,400	2,790
2018-08-02	2,939	2,970	2,905	2,917	25,300	2,917
2018-08-01	2,927	2,991	2,920	2,987	34,000	2,987
2018-07-31	2,934	2,984	2,928	2,930	49,600	2,930
2018-07-30	2,926	2,970	2,926	2,961	23,600	2,961
2018-07-27	2,920	2,960	2,908	2,954	26,500	2,954
2018-07-26	2,898	2,917	2,871	2,910	23,900	2,910
2018-07-25	2,849	2,876	2,843	2,848	29,800	2,848
2018-07-24	2,810	2,839	2,800	2,833	21,900	2,833
2018-07-23	2,779	2,809	2,766	2,769	38,600	2,769
2018-07-20	2,826	2,832	2,763	2,779	25,100	2,779
2018-07-19	2,822	2,863	2,821	2,829	18,700	2,829
2018-07-18	2,833	2,851	2,823	2,835	23,900	2,835
2018-07-17	2,827	2,850	2,806	2,812	35,900	2,812
2018-07-13	2,808	2,842	2,795	2,838	31,300	2,838
2018-07-12	2,817	2,817	2,766	2,772	21,100	2,772
2018-07-11	2,812	2,812	2,763	2,785	32,000	2,785
2018-07-10	2,820	2,889	2,820	2,843	44,100	2,843
2018-07-09	2,765	2,802	2,752	2,801	31,200	2,801
2018-07-06	2,731	2,759	2,728	2,752	31,700	2,752
2018-07-05	2,757	2,757	2,687	2,703	34,600	2,703
2018-07-04	2,727	2,771	2,722	2,757	50,600	2,757
2018-07-03	2,798	2,798	2,725	2,748	52,000	2,748
2018-07-02	2,843	2,853	2,792	2,796	39,500	2,796
2018-06-29	2,812	2,841	2,794	2,829	40,500	2,829
2018-06-28	2,804	2,830	2,784	2,813	42,400	2,813
2018-06-27	2,839	2,842	2,794	2,822	60,200	2,822
2018-06-26	2,754	2,782	2,732	2,776	25,000	2,776
2018-06-25	2,805	2,812	2,765	2,780	35,000	2,780
2018-06-22	2,761	2,813	2,745	2,812	45,500	2,812
2018-06-21	2,789	2,830	2,772	2,778	44,800	2,778
2018-06-20	2,848	2,848	2,761	2,800	32,100	2,800
2018-06-19	2,862	2,886	2,815	2,819	28,800	2,819
2018-06-18	2,900	2,900	2,835	2,862	14,100	2,862
2018-06-15	2,919	2,920	2,874	2,908	46,900	2,908
2018-06-14	2,921	2,929	2,883	2,890	32,000	2,890
2018-06-13	2,915	2,952	2,908	2,944	16,600	2,944
2018-06-12	2,958	2,969	2,918	2,923	23,900	2,923
2018-06-11	2,960	2,960	2,914	2,941	27,300	2,941
2018-06-08	2,950	3,005	2,950	2,961	57,200	2,961
2018-06-07	2,950	2,986	2,943	2,980	32,800	2,980
2018-06-06	2,910	2,945	2,888	2,942	36,200	2,942
2018-06-05	2,931	2,934	2,885	2,930	27,800	2,930
2018-06-04	2,919	2,939	2,901	2,927	33,700	2,927
2018-06-01	2,803	2,878	2,777	2,860	38,300	2,860
2018-05-31	2,831	2,844	2,774	2,796	58,200	2,796
2018-05-30	2,861	2,870	2,795	2,807	65,300	2,807
2018-05-29	2,972	2,972	2,890	2,925	54,300	2,925
2018-05-28	3,010	3,010	2,970	2,981	22,200	2,981
2018-05-25	3,025	3,025	2,967	3,000	37,300	3,000
2018-05-24	3,165	3,165	3,040	3,055	28,800	3,055
2018-05-23	3,130	3,175	3,095	3,165	42,300	3,165
2018-05-22	3,175	3,175	3,110	3,125	21,100	3,125
2018-05-21	3,180	3,180	3,145	3,170	32,200	3,170
2018-05-18	3,205	3,205	3,165	3,185	18,000	3,185
2018-05-17	3,155	3,225	3,120	3,210	32,600	3,210
2018-05-16	3,150	3,155	3,055	3,150	44,600	3,150
2018-05-15	3,185	3,225	3,170	3,175	27,400	3,175
2018-05-14	3,100	3,200	3,100	3,185	46,900	3,185
2018-05-11	3,200	3,220	3,070	3,130	47,200	3,130
2018-05-10	3,105	3,200	3,090	3,190	46,700	3,190
2018-05-09	3,045	3,050	2,999	3,035	29,000	3,035
2018-05-08	3,085	3,125	3,025	3,040	39,400	3,040
2018-05-07	3,155	3,155	3,070	3,075	37,100	3,075
2018-05-02	3,165	3,180	3,135	3,155	16,600	3,155
2018-05-01	3,095	3,165	3,070	3,150	20,400	3,150
2018-04-27	3,140	3,140	3,080	3,125	25,600	3,125
2018-04-26	3,145	3,160	3,110	3,125	52,700	3,125
2018-04-25	3,055	3,125	3,035	3,115	24,700	3,115
2018-04-24	3,065	3,085	3,020	3,070	24,500	3,070
2018-04-23	3,020	3,075	3,020	3,050	32,500	3,050
2018-04-20	3,020	3,045	3,010	3,015	31,100	3,015
2018-04-19	2,988	3,060	2,983	3,010	40,100	3,010
2018-04-18	2,928	2,967	2,917	2,959	26,600	2,959
2018-04-17	2,935	2,951	2,898	2,928	22,600	2,928
2018-04-16	2,921	2,943	2,889	2,942	24,400	2,942
2018-04-13	2,896	2,932	2,888	2,925	22,800	2,925
2018-04-12	2,924	2,924	2,884	2,885	33,600	2,885
2018-04-11	2,937	2,950	2,913	2,923	22,900	2,923
2018-04-10	2,892	2,945	2,882	2,937	38,100	2,937
2018-04-09	2,898	2,904	2,886	2,904	28,100	2,904
2018-04-06	2,928	2,930	2,900	2,908	30,100	2,908
2018-04-05	2,950	2,966	2,914	2,933	47,900	2,933
2018-04-04	2,894	2,947	2,879	2,934	52,700	2,934
2018-04-03	2,844	2,890	2,828	2,873	28,800	2,873
2018-03-30	2,835	2,875	2,835	2,868	26,400	2,868
2018-03-29	2,871	2,880	2,774	2,810	35,900	2,810
2018-03-28	2,799	2,850	2,779	2,846	32,900	2,846
2018-03-27	2,779	2,878	2,779	2,870	68,400	2,870
2018-03-26	2,739	2,751	2,692	2,751	45,000	2,751
2018-03-23	2,838	2,843	2,752	2,763	58,500	2,763
2018-03-22	2,862	2,898	2,860	2,896	33,200	2,896
2018-03-20	2,856	2,888	2,850	2,871	22,300	2,871
2018-03-19	2,869	2,894	2,844	2,863	34,300	2,863
2018-03-16	2,906	2,915	2,883	2,888	37,900	2,888
2018-03-15	2,935	2,936	2,858	2,898	52,200	2,898
2018-03-14	2,922	2,967	2,922	2,946	26,400	2,946
2018-03-13	2,908	2,949	2,893	2,944	30,200	2,944
2018-03-12	2,907	2,916	2,868	2,914	32,200	2,914
2018-03-09	2,875	2,899	2,832	2,857	51,800	2,857
2018-03-08	2,906	2,911	2,849	2,858	28,000	2,858
2018-03-07	2,920	2,941	2,879	2,882	36,500	2,882
2018-03-06	2,919	2,962	2,918	2,938	36,600	2,938
2018-03-05	2,929	2,940	2,898	2,901	27,300	2,901
2018-03-02	2,965	2,974	2,934	2,945	35,100	2,945
2018-03-01	3,055	3,080	3,005	3,015	35,600	3,015
2018-02-28	3,105	3,125	3,055	3,055	39,300	3,055
2018-02-27	3,165	3,185	3,140	3,150	18,500	3,150
2018-02-26	3,150	3,155	3,105	3,130	18,400	3,130
2018-02-23	3,045	3,120	3,045	3,120	18,000	3,120
2018-02-22	3,060	3,065	3,025	3,060	22,800	3,060
2018-02-21	3,145	3,155	3,085	3,100	16,500	3,100
2018-02-20	3,120	3,145	3,095	3,135	18,600	3,135
2018-02-19	3,075	3,130	3,075	3,125	19,000	3,125
2018-02-16	3,010	3,055	3,010	3,025	26,700	3,025
2018-02-15	3,065	3,065	3,000	3,005	39,000	3,005
2018-02-14	3,045	3,060	2,993	3,010	51,500	3,010
2018-02-13	3,180	3,230	3,045	3,050	74,800	3,050
2018-02-09	3,065	3,115	3,040	3,115	49,000	3,115
2018-02-08	3,160	3,195	3,115	3,145	56,900	3,145
2018-02-07	3,165	3,230	3,120	3,120	54,200	3,120
2018-02-06	3,130	3,165	3,030	3,095	103,400	3,095
2018-02-05	3,360	3,365	3,250	3,270	74,700	3,270
2018-02-02	3,475	3,485	3,355	3,425	75,000	3,425
2018-02-01	3,395	3,470	3,385	3,465	43,400	3,465
2018-01-31	3,425	3,470	3,360	3,370	68,900	3,370
2018-01-30	3,410	3,430	3,380	3,405	52,200	3,405
2018-01-29	3,385	3,430	3,365	3,420	45,400	3,420
2018-01-26	3,360	3,395	3,360	3,385	25,900	3,385
2018-01-25	3,385	3,385	3,360	3,360	17,300	3,360
2018-01-24	3,400	3,425	3,400	3,410	16,400	3,410
2018-01-23	3,400	3,425	3,390	3,420	20,200	3,420
2018-01-22	3,415	3,430	3,365	3,370	30,800	3,370
2018-01-19	3,400	3,455	3,380	3,445	44,900	3,445
2018-01-18	3,510	3,510	3,405	3,405	62,000	3,405
2018-01-17	3,500	3,515	3,475	3,485	24,700	3,485
2018-01-16	3,540	3,550	3,520	3,535	27,600	3,535
2018-01-15	3,565	3,565	3,510	3,525	34,000	3,525
2018-01-12	3,555	3,585	3,530	3,535	59,500	3,535
2018-01-11	3,600	3,605	3,565	3,580	27,500	3,580
2018-01-10	3,590	3,650	3,590	3,620	41,900	3,620
2018-01-09	3,630	3,655	3,605	3,630	32,400	3,630
2018-01-05	3,600	3,650	3,600	3,625	33,300	3,625
2018-01-04	3,505	3,600	3,505	3,600	34,500	3,600

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 [2018年度]

5451 (株)淀川製鋼所の時系列データ [2018年度]