5451 (株)淀川製鋼所の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,052	2,052	2,030	2,042	18,000	2,042
2019-12-27	2,048	2,068	2,042	2,068	15,700	2,068
2019-12-26	2,021	2,051	2,018	2,048	33,200	2,048
2019-12-25	2,062	2,072	2,019	2,021	22,700	2,021
2019-12-24	2,076	2,092	2,053	2,082	34,200	2,082
2019-12-23	2,097	2,097	2,054	2,065	46,700	2,065
2019-12-20	2,071	2,107	2,071	2,095	48,100	2,095
2019-12-19	2,089	2,091	2,067	2,077	55,900	2,077
2019-12-18	2,090	2,090	2,067	2,084	23,900	2,084
2019-12-17	2,100	2,100	2,068	2,090	30,400	2,090
2019-12-16	2,118	2,126	2,085	2,088	33,200	2,088
2019-12-13	2,090	2,133	2,069	2,119	78,300	2,119
2019-12-12	2,084	2,086	2,039	2,040	28,100	2,040
2019-12-11	2,115	2,117	2,063	2,070	34,900	2,070
2019-12-10	2,042	2,122	2,039	2,111	101,700	2,111
2019-12-09	2,064	2,068	2,028	2,034	61,400	2,034
2019-12-06	2,066	2,072	2,036	2,060	108,500	2,060
2019-12-05	2,077	2,090	2,057	2,066	76,100	2,066
2019-12-04	2,063	2,069	2,043	2,067	56,000	2,067
2019-12-03	2,086	2,098	2,066	2,074	35,300	2,074
2019-12-02	2,142	2,151	2,117	2,129	29,300	2,129
2019-11-29	2,189	2,189	2,121	2,127	28,200	2,127
2019-11-28	2,215	2,222	2,188	2,189	29,500	2,189
2019-11-27	2,189	2,211	2,186	2,197	72,400	2,197
2019-11-26	2,200	2,205	2,165	2,183	65,400	2,183
2019-11-25	2,161	2,181	2,158	2,181	40,600	2,181
2019-11-22	2,156	2,172	2,147	2,148	39,700	2,148
2019-11-21	2,125	2,146	2,089	2,145	36,700	2,145
2019-11-20	2,084	2,130	2,082	2,127	40,100	2,127
2019-11-19	2,112	2,123	2,092	2,101	11,800	2,101
2019-11-18	2,128	2,149	2,120	2,125	13,600	2,125
2019-11-15	2,135	2,150	2,123	2,134	30,600	2,134
2019-11-14	2,145	2,151	2,120	2,123	29,000	2,123
2019-11-13	2,190	2,190	2,145	2,145	27,400	2,145
2019-11-12	2,181	2,196	2,171	2,195	28,600	2,195
2019-11-11	2,187	2,191	2,154	2,187	46,700	2,187
2019-11-08	2,194	2,209	2,165	2,179	39,100	2,179
2019-11-07	2,140	2,160	2,132	2,156	22,200	2,156
2019-11-06	2,150	2,150	2,124	2,140	22,600	2,140
2019-11-05	2,120	2,146	2,081	2,143	97,000	2,143
2019-11-01	2,055	2,055	2,016	2,020	42,300	2,020
2019-10-31	2,069	2,071	2,041	2,060	27,200	2,060
2019-10-30	2,054	2,075	2,015	2,075	80,900	2,075
2019-10-29	2,106	2,110	2,092	2,097	79,300	2,097
2019-10-28	2,095	2,095	2,074	2,087	41,100	2,087
2019-10-25	2,092	2,097	2,071	2,075	28,600	2,075
2019-10-24	2,101	2,101	2,078	2,097	26,500	2,097
2019-10-23	2,074	2,099	2,045	2,090	28,000	2,090
2019-10-21	2,052	2,064	2,047	2,055	18,400	2,055
2019-10-18	2,049	2,070	2,036	2,046	24,700	2,046
2019-10-17	2,076	2,077	2,036	2,036	32,400	2,036
2019-10-16	2,123	2,137	2,075	2,088	52,800	2,088
2019-10-15	2,103	2,109	2,082	2,090	44,500	2,090
2019-10-11	2,051	2,058	2,025	2,055	31,200	2,055
2019-10-10	2,055	2,055	2,016	2,036	26,400	2,036
2019-10-09	2,043	2,058	2,010	2,058	59,300	2,058
2019-10-08	2,065	2,088	2,065	2,076	30,000	2,076
2019-10-07	2,058	2,078	2,053	2,055	39,500	2,055
2019-10-04	2,020	2,060	2,011	2,057	53,700	2,057
2019-10-03	2,011	2,015	1,975	2,015	109,100	2,015
2019-10-02	2,016	2,037	1,993	2,033	32,200	2,033
2019-10-01	2,010	2,041	2,010	2,026	23,800	2,026
2019-09-30	2,026	2,035	2,006	2,014	27,600	2,014
2019-09-27	2,012	2,034	2,005	2,026	52,500	2,026
2019-09-26	2,068	2,068	2,014	2,028	123,400	2,028
2019-09-25	2,015	2,039	1,990	2,030	39,300	2,030
2019-09-24	2,028	2,046	2,016	2,026	62,200	2,026
2019-09-20	2,055	2,059	2,023	2,028	83,200	2,028
2019-09-19	1,997	2,023	1,993	2,006	65,200	2,006
2019-09-18	1,981	1,992	1,970	1,985	58,100	1,985
2019-09-17	1,986	1,999	1,967	1,982	44,600	1,982
2019-09-13	1,941	1,981	1,928	1,978	89,500	1,978
2019-09-12	1,917	1,953	1,907	1,941	45,200	1,941
2019-09-11	1,898	1,910	1,871	1,904	62,700	1,904
2019-09-10	1,850	1,885	1,818	1,874	42,800	1,874
2019-09-09	1,816	1,845	1,807	1,840	40,200	1,840
2019-09-06	1,848	1,858	1,822	1,822	32,600	1,822
2019-09-05	1,793	1,849	1,793	1,828	74,100	1,828
2019-09-04	1,789	1,798	1,770	1,772	53,600	1,772
2019-09-03	1,780	1,804	1,775	1,795	44,700	1,795
2019-09-02	1,798	1,808	1,775	1,775	38,200	1,775
2019-08-30	1,783	1,797	1,754	1,782	58,400	1,782
2019-08-29	1,773	1,773	1,739	1,760	18,800	1,760
2019-08-28	1,772	1,782	1,744	1,757	27,900	1,757
2019-08-27	1,761	1,783	1,760	1,774	39,600	1,774
2019-08-26	1,739	1,751	1,723	1,742	33,500	1,742
2019-08-23	1,799	1,805	1,785	1,800	21,700	1,800
2019-08-22	1,816	1,816	1,769	1,779	36,800	1,779
2019-08-21	1,802	1,823	1,801	1,808	33,800	1,808
2019-08-20	1,801	1,828	1,801	1,826	22,200	1,826
2019-08-19	1,826	1,826	1,802	1,813	21,300	1,813
2019-08-16	1,787	1,810	1,783	1,802	26,300	1,802
2019-08-15	1,797	1,797	1,778	1,790	32,900	1,790
2019-08-14	1,832	1,853	1,812	1,834	17,700	1,834
2019-08-13	1,817	1,820	1,784	1,814	48,400	1,814
2019-08-09	1,843	1,845	1,797	1,818	29,800	1,818
2019-08-08	1,834	1,859	1,822	1,829	27,900	1,829
2019-08-07	1,835	1,857	1,817	1,850	30,500	1,850
2019-08-06	1,803	1,844	1,789	1,844	45,900	1,844
2019-08-05	1,965	1,965	1,876	1,882	60,900	1,882
2019-08-02	2,001	2,012	1,974	2,005	69,000	2,005
2019-08-01	2,063	2,081	2,051	2,060	14,700	2,060
2019-07-31	2,050	2,098	2,050	2,075	50,300	2,075
2019-07-30	2,017	2,080	2,017	2,070	45,200	2,070
2019-07-29	2,014	2,025	1,991	2,007	19,300	2,007
2019-07-26	2,016	2,016	1,997	2,015	12,200	2,015
2019-07-25	2,022	2,044	2,017	2,037	10,600	2,037
2019-07-24	2,021	2,031	2,009	2,029	24,400	2,029
2019-07-23	1,986	2,012	1,974	2,009	19,000	2,009
2019-07-22	1,993	2,003	1,981	1,991	19,200	1,991
2019-07-19	1,962	1,997	1,960	1,988	34,200	1,988
2019-07-18	2,044	2,044	1,957	1,961	52,300	1,961
2019-07-17	2,063	2,076	2,047	2,053	34,100	2,053
2019-07-16	2,070	2,087	2,061	2,075	18,800	2,075
2019-07-12	2,081	2,108	2,070	2,075	37,100	2,075
2019-07-11	2,083	2,089	2,067	2,073	39,300	2,073
2019-07-10	2,092	2,104	2,076	2,086	48,800	2,086
2019-07-09	2,102	2,121	2,080	2,105	22,400	2,105
2019-07-08	2,087	2,106	2,084	2,097	28,200	2,097
2019-07-05	2,123	2,123	2,086	2,100	24,000	2,100
2019-07-04	2,135	2,142	2,104	2,109	23,900	2,109
2019-07-03	2,130	2,132	2,095	2,111	29,900	2,111
2019-07-02	2,127	2,149	2,119	2,137	21,500	2,137
2019-07-01	2,141	2,141	2,072	2,136	30,500	2,136
2019-06-28	2,082	2,109	2,077	2,094	42,600	2,094
2019-06-27	2,120	2,135	2,095	2,104	24,800	2,104
2019-06-26	2,137	2,152	2,103	2,113	59,300	2,113
2019-06-25	2,102	2,116	2,088	2,100	16,400	2,100
2019-06-24	2,073	2,113	2,073	2,102	14,200	2,102
2019-06-21	2,116	2,117	2,059	2,074	37,700	2,074
2019-06-20	2,130	2,130	2,091	2,102	10,800	2,102
2019-06-19	2,085	2,126	2,085	2,114	26,300	2,114
2019-06-18	2,043	2,080	2,026	2,075	42,900	2,075
2019-06-17	2,064	2,064	2,005	2,043	37,500	2,043
2019-06-14	2,075	2,081	2,042	2,075	41,300	2,075
2019-06-13	2,024	2,036	1,981	2,030	36,500	2,030
2019-06-12	2,020	2,050	2,005	2,037	29,400	2,037
2019-06-11	2,045	2,064	2,008	2,032	29,800	2,032
2019-06-10	2,029	2,049	2,011	2,036	30,000	2,036
2019-06-07	2,031	2,032	1,997	2,029	24,000	2,029
2019-06-06	2,054	2,054	2,010	2,016	24,400	2,016
2019-06-05	2,023	2,060	2,018	2,058	24,500	2,058
2019-06-04	1,963	1,987	1,952	1,986	35,300	1,986
2019-06-03	1,924	1,955	1,916	1,950	50,600	1,950
2019-05-31	1,994	2,000	1,954	1,960	49,300	1,960
2019-05-30	1,988	2,024	1,988	2,017	16,100	2,017
2019-05-29	1,977	2,012	1,960	2,005	29,400	2,005
2019-05-28	1,985	2,018	1,985	2,001	67,500	2,001
2019-05-27	2,000	2,018	1,991	2,015	13,400	2,015
2019-05-24	1,976	2,004	1,976	1,995	30,300	1,995
2019-05-23	1,997	2,009	1,975	2,005	30,300	2,005
2019-05-22	2,026	2,037	1,990	2,005	43,800	2,005
2019-05-21	2,016	2,036	1,994	2,024	22,000	2,024
2019-05-20	2,048	2,050	2,004	2,022	15,200	2,022
2019-05-17	2,053	2,056	2,002	2,048	19,600	2,048
2019-05-16	2,018	2,019	1,978	2,007	29,600	2,007
2019-05-15	2,002	2,028	1,972	2,028	28,500	2,028
2019-05-14	1,936	1,999	1,908	1,998	33,100	1,998
2019-05-13	2,073	2,073	1,971	1,974	58,700	1,974
2019-05-10	2,080	2,134	2,068	2,084	92,200	2,084
2019-05-09	2,038	2,051	1,961	1,990	72,100	1,990
2019-05-08	2,045	2,062	2,033	2,057	63,300	2,057
2019-05-07	2,116	2,123	2,088	2,095	84,100	2,095
2019-04-26	2,120	2,131	2,090	2,116	32,900	2,116
2019-04-25	2,103	2,151	2,094	2,140	44,000	2,140
2019-04-24	2,122	2,130	2,094	2,098	22,800	2,098
2019-04-23	2,109	2,128	2,092	2,114	32,000	2,114
2019-04-22	2,134	2,134	2,103	2,115	11,500	2,115
2019-04-19	2,130	2,153	2,128	2,134	27,500	2,134
2019-04-18	2,141	2,141	2,092	2,100	30,000	2,100
2019-04-17	2,166	2,192	2,136	2,144	31,300	2,144
2019-04-16	2,187	2,188	2,162	2,166	25,600	2,166
2019-04-15	2,187	2,195	2,136	2,187	48,400	2,187
2019-04-12	2,117	2,123	2,095	2,105	30,000	2,105
2019-04-11	2,113	2,116	2,093	2,105	20,200	2,105
2019-04-10	2,106	2,124	2,100	2,122	25,900	2,122
2019-04-09	2,144	2,152	2,115	2,137	30,600	2,137
2019-04-08	2,189	2,189	2,138	2,144	20,300	2,144
2019-04-05	2,218	2,225	2,175	2,185	36,900	2,185
2019-04-04	2,228	2,238	2,194	2,196	38,600	2,196
2019-04-03	2,178	2,238	2,169	2,228	62,200	2,228
2019-04-02	2,176	2,193	2,166	2,178	33,500	2,178
2019-04-01	2,085	2,176	2,085	2,150	56,400	2,150
2019-03-29	2,099	2,099	2,049	2,054	31,400	2,054
2019-03-28	2,136	2,136	2,092	2,093	48,800	2,093
2019-03-27	2,164	2,184	2,151	2,182	60,000	2,182
2019-03-26	2,109	2,209	2,103	2,203	125,100	2,203
2019-03-25	2,127	2,132	2,083	2,094	80,900	2,094
2019-03-22	2,112	2,176	2,107	2,160	103,700	2,160
2019-03-20	2,119	2,189	2,106	2,177	101,600	2,177
2019-03-19	2,151	2,169	2,132	2,135	45,200	2,135
2019-03-18	2,142	2,181	2,127	2,178	61,200	2,178
2019-03-15	2,104	2,138	2,083	2,125	72,800	2,125
2019-03-14	2,164	2,189	2,100	2,101	74,700	2,101
2019-03-13	2,190	2,203	2,156	2,162	36,800	2,162
2019-03-12	2,173	2,209	2,170	2,190	60,600	2,190
2019-03-11	2,155	2,166	2,132	2,163	63,400	2,163
2019-03-08	2,160	2,189	2,119	2,159	111,600	2,159
2019-03-07	2,149	2,177	2,132	2,168	169,700	2,168
2019-03-06	2,170	2,174	2,148	2,149	65,300	2,149
2019-03-05	2,234	2,234	2,162	2,169	54,200	2,169
2019-03-04	2,204	2,242	2,203	2,236	32,400	2,236
2019-03-01	2,183	2,223	2,168	2,195	36,200	2,195
2019-02-28	2,205	2,205	2,161	2,188	37,800	2,188
2019-02-27	2,205	2,217	2,189	2,200	34,800	2,200
2019-02-26	2,219	2,222	2,192	2,204	19,400	2,204
2019-02-25	2,227	2,236	2,200	2,214	26,700	2,214
2019-02-22	2,212	2,217	2,185	2,217	25,300	2,217
2019-02-21	2,257	2,262	2,197	2,210	36,100	2,210
2019-02-20	2,255	2,280	2,241	2,253	15,900	2,253
2019-02-19	2,223	2,250	2,204	2,246	24,800	2,246
2019-02-18	2,207	2,231	2,195	2,231	20,800	2,231
2019-02-15	2,169	2,170	2,143	2,169	21,100	2,169
2019-02-14	2,218	2,235	2,186	2,200	34,200	2,200
2019-02-13	2,204	2,225	2,157	2,217	34,000	2,217
2019-02-12	2,170	2,201	2,138	2,191	43,000	2,191
2019-02-08	2,131	2,150	2,104	2,145	47,600	2,145
2019-02-07	2,206	2,206	2,140	2,166	31,500	2,166
2019-02-06	2,255	2,255	2,194	2,203	25,600	2,203
2019-02-05	2,319	2,324	2,247	2,250	32,400	2,250
2019-02-04	2,235	2,322	2,200	2,319	53,300	2,319
2019-02-01	2,212	2,223	2,185	2,185	31,400	2,185
2019-01-31	2,213	2,232	2,203	2,212	38,900	2,212
2019-01-30	2,190	2,218	2,169	2,171	68,900	2,171
2019-01-29	2,167	2,186	2,149	2,180	31,400	2,180
2019-01-28	2,200	2,205	2,169	2,169	32,900	2,169
2019-01-25	2,164	2,223	2,164	2,175	29,300	2,175
2019-01-24	2,172	2,184	2,160	2,164	27,600	2,164
2019-01-23	2,183	2,193	2,154	2,187	33,800	2,187
2019-01-22	2,273	2,273	2,191	2,197	23,200	2,197
2019-01-21	2,237	2,271	2,226	2,250	25,700	2,250
2019-01-18	2,187	2,246	2,186	2,232	34,400	2,232
2019-01-17	2,185	2,223	2,172	2,184	24,100	2,184
2019-01-16	2,198	2,206	2,165	2,166	38,900	2,166
2019-01-15	2,169	2,209	2,155	2,199	37,500	2,199
2019-01-11	2,182	2,231	2,152	2,215	37,900	2,215
2019-01-10	2,130	2,162	2,109	2,158	51,700	2,158
2019-01-09	2,181	2,208	2,165	2,178	46,600	2,178
2019-01-08	2,193	2,209	2,173	2,173	37,800	2,173
2019-01-07	2,216	2,272	2,186	2,194	51,400	2,194
2019-01-04	2,135	2,186	2,109	2,166	56,200	2,166

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

5451 (株)淀川製鋼所 の時系列データ [2019年度]

5451 (株)淀川製鋼所の時系列データ [2019年度]