5451 (株)淀川製鋼所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,1432,1432,0992,10734,6002,107
2020-12-292,1092,1482,1022,14549,5002,145
2020-12-282,1282,1422,0872,10543,8002,105
2020-12-252,0722,1122,0722,11126,5002,111
2020-12-242,0592,0822,0542,06235,4002,062
2020-12-232,0502,0502,0122,04451,9002,044
2020-12-222,0492,0502,0252,03645,8002,036
2020-12-212,0512,0672,0332,06433,0002,064
2020-12-182,0202,0552,0112,03869,4002,038
2020-12-172,0602,0602,0432,05043,3002,050
2020-12-162,0572,0612,0422,05234,9002,052
2020-12-152,0152,0382,0022,02735,7002,027
2020-12-142,0302,0502,0232,03528,6002,035
2020-12-112,0162,0482,0142,04553,0002,045
2020-12-101,9992,0111,9941,99644,0001,996
2020-12-091,9872,0181,9812,01747,4002,017
2020-12-081,9561,9981,9551,98839,4001,988
2020-12-072,0272,0431,9591,96758,6001,967
2020-12-042,0432,0501,9872,01246,4002,012
2020-12-032,0562,0692,0302,065112,6002,065
2020-12-022,0562,0621,9902,00690,8002,006
2020-12-012,0012,0391,9682,03665,1002,036
2020-11-302,0782,0781,9711,97375,7001,973
2020-11-272,0912,1272,0782,09869,7002,098
2020-11-262,1012,1052,0532,06345,2002,063
2020-11-252,1572,1742,1022,10268,2002,102
2020-11-242,1392,1792,1342,15684,5002,156
2020-11-202,0212,0832,0212,07735,9002,077
2020-11-192,0212,0221,9952,01024,0002,010
2020-11-182,0572,0572,0172,02130,3002,021
2020-11-172,0752,0932,0452,07332,8002,073
2020-11-162,0402,0922,0402,07538,2002,075
2020-11-132,0592,0592,0192,02032,6002,020
2020-11-122,0872,0872,0292,06233,0002,062
2020-11-112,0742,0902,0482,07170,7002,071
2020-11-102,0702,1362,0402,05585,7002,055
2020-11-092,0222,0612,0012,05736,5002,057
2020-11-061,9342,0101,9341,99456,4001,994
2020-11-052,0182,0181,9191,92492,3001,924
2020-11-042,0332,0591,9531,97863,4001,978
2020-11-021,9622,0241,9621,99435,1001,994
2020-10-301,9821,9831,9451,95634,5001,956
2020-10-291,9871,9991,9711,98525,1001,985
2020-10-281,9692,0101,9552,00426,6002,004
2020-10-272,0102,0101,9722,00029,2002,000
2020-10-262,0952,1252,0272,04266,2002,042
2020-10-232,0782,0992,0642,08253,8002,082
2020-10-222,0622,0652,0282,04144,1002,041
2020-10-211,9792,0401,9792,03549,3002,035
2020-10-201,9881,9971,9481,95543,0001,955
2020-10-191,9261,9961,9261,99048,1001,990
2020-10-161,8901,9311,8711,91142,5001,911
2020-10-151,8851,9061,8701,88354,9001,883
2020-10-141,9191,9191,8871,88840,7001,888
2020-10-131,9391,9431,9071,92420,3001,924
2020-10-121,9401,9491,9191,93674,3001,936
2020-10-091,9451,9471,8921,93233,0001,932
2020-10-081,9351,9601,9121,94751,1001,947
2020-10-071,9291,9351,9061,92829,4001,928
2020-10-061,9021,9351,8911,93540,6001,935
2020-10-051,8971,9191,8871,90947,7001,909
2020-10-021,9001,9151,8491,85541,9001,855
2020-09-301,9261,9261,8791,87950,6001,879
2020-09-291,9341,9381,9031,93071,2001,930
2020-09-281,9101,9611,9031,953147,7001,953
2020-09-251,9021,9141,8801,89168,9001,891
2020-09-241,8351,9011,8271,89551,0001,895
2020-09-231,8731,8901,8081,84782,2001,847
2020-09-181,9091,9291,8921,913105,7001,913
2020-09-171,8901,9021,8771,89536,2001,895
2020-09-161,8701,8991,8571,88659,2001,886
2020-09-151,8751,8751,8291,87042,6001,870
2020-09-141,8781,8891,8581,88984,2001,889
2020-09-111,8461,8521,8291,85271,3001,852
2020-09-101,8331,8681,8161,85552,1001,855
2020-09-091,8241,8441,8101,83651,6001,836
2020-09-081,8481,8571,8151,85734,6001,857
2020-09-071,8581,8861,8241,84742,1001,847
2020-09-041,8171,8641,8171,85852,7001,858
2020-09-031,8571,8571,8161,83858,8001,838
2020-09-021,8421,8461,8211,83754,6001,837
2020-09-011,8351,8531,7981,84242,4001,842
2020-08-311,8761,8761,8261,84657,7001,846
2020-08-281,9121,9121,8431,88463,0001,884
2020-08-271,8991,9041,8841,90416,1001,904
2020-08-261,9051,9101,8771,8999,5001,899
2020-08-251,9051,9151,8951,90330,0001,903
2020-08-241,9221,9221,8821,89119,3001,891
2020-08-211,9111,9161,8841,91238,5001,912
2020-08-201,8811,9201,8581,91049,8001,910
2020-08-191,8661,8861,8331,88519,5001,885
2020-08-181,8871,8881,8571,87719,6001,877
2020-08-171,9061,9061,8711,88517,2001,885
2020-08-141,9281,9281,8771,88328,9001,883
2020-08-131,9331,9331,8851,91152,9001,911
2020-08-121,8991,9301,8841,91846,1001,918
2020-08-111,8501,9091,8501,90355,0001,903
2020-08-071,8511,8511,7931,82835,8001,828
2020-08-061,8831,9001,8281,85136,3001,851
2020-08-051,9591,9591,8631,89339,0001,893
2020-08-041,8151,9041,7951,90431,7001,904
2020-08-031,7531,8201,7531,80718,3001,807
2020-07-311,8291,8301,7381,73826,4001,738
2020-07-301,8801,8831,8271,82820,0001,828
2020-07-291,8941,8941,8671,8768,4001,876
2020-07-281,9201,9201,8821,90315,7001,903
2020-07-271,8501,9201,8471,92027,3001,920
2020-07-221,9451,9451,8451,84519,6001,845
2020-07-211,9201,9401,8941,93255,5001,932
2020-07-201,8541,9001,8541,9009,8001,900
2020-07-171,8591,8591,8261,85414,0001,854
2020-07-161,8831,8901,8421,84710,2001,847
2020-07-151,8431,8841,8361,87622,4001,876
2020-07-141,8101,8301,8031,82020,2001,820
2020-07-131,8001,8261,7991,82657,2001,826
2020-07-101,8151,8151,7561,76036,9001,760
2020-07-091,8311,8481,7951,84025,2001,840
2020-07-081,8551,8821,8311,83126,6001,831
2020-07-071,8991,8991,8531,86834,3001,868
2020-07-061,9321,9321,8821,88531,8001,885
2020-07-031,9311,9491,9051,93240,2001,932
2020-07-021,8901,9211,8681,91052,6001,910
2020-07-011,8741,8871,8321,85129,0001,851
2020-06-301,8781,9021,8651,87629,2001,876
2020-06-291,9051,9051,8311,84647,8001,846
2020-06-261,8861,9001,8741,89669,6001,896
2020-06-251,8131,8301,8021,82733,5001,827
2020-06-241,8601,8601,8131,81523,6001,815
2020-06-231,9001,9031,8521,85721,3001,857
2020-06-221,8731,8941,8701,87114,6001,871
2020-06-191,9101,9101,8641,89250,4001,892
2020-06-181,8971,9391,8841,90840,3001,908
2020-06-171,9161,9171,8771,90435,2001,904
2020-06-161,7871,9251,7651,91760,2001,917
2020-06-151,7701,7821,7331,73316,9001,733
2020-06-121,7581,7701,7241,73246,7001,732
2020-06-111,8141,8141,7551,77225,9001,772
2020-06-101,8021,8191,7721,81727,3001,817
2020-06-091,8671,8671,7631,80233,6001,802
2020-06-081,8661,8661,8211,85029,6001,850
2020-06-051,7831,8471,7511,82652,5001,826
2020-06-041,7991,8001,7511,77225,7001,772
2020-06-031,7701,7761,7451,77124,0001,771
2020-06-021,7041,7741,7021,75733,9001,757
2020-06-011,7191,7191,6821,69824,7001,698
2020-05-291,7441,7441,7051,72055,9001,720
2020-05-281,7761,7811,7101,73955,8001,739
2020-05-271,7161,7691,6761,75040,1001,750
2020-05-261,6711,7061,6551,70327,0001,703
2020-05-251,6571,6651,6421,65719,7001,657
2020-05-221,6511,6601,6161,64737,9001,647
2020-05-211,6691,6841,6481,64839,4001,648
2020-05-201,7201,7201,6521,66048,1001,660
2020-05-191,7381,7381,6941,72021,7001,720
2020-05-181,6931,6931,6431,67518,9001,675
2020-05-151,6601,6981,6371,69020,1001,690
2020-05-141,7441,7441,6331,63531,7001,635
2020-05-131,7001,7601,6781,76030,6001,760
2020-05-121,7801,7831,7021,70918,5001,709
2020-05-111,7061,7701,6801,77033,7001,770
2020-05-081,6171,6811,6131,68034,7001,680
2020-05-071,6451,6451,5711,59243,1001,592
2020-05-011,6821,6891,6411,64628,4001,646
2020-04-301,7361,7361,6941,70433,5001,704
2020-04-281,6911,6911,6581,69023,2001,690
2020-04-271,6861,6991,6581,69131,3001,691
2020-04-241,6611,6841,6401,68230,7001,682
2020-04-231,6491,6741,6201,67345,4001,673
2020-04-221,6271,6561,6111,61630,4001,616
2020-04-211,6501,6591,6101,64824,4001,648
2020-04-201,6861,7251,6561,66922,2001,669
2020-04-171,7491,7571,6971,70828,1001,708
2020-04-161,6341,7191,6331,71939,0001,719
2020-04-151,7201,7201,6221,64056,4001,640
2020-04-141,7291,7531,7141,72619,7001,726
2020-04-131,7751,7751,7211,72922,3001,729
2020-04-101,7071,7741,6871,76948,3001,769
2020-04-091,6891,6941,6421,68233,8001,682
2020-04-081,6931,7191,6561,69637,4001,696
2020-04-071,6921,6941,6381,69333,6001,693
2020-04-061,5881,6611,5641,65240,8001,652
2020-04-031,6281,6551,5801,59931,6001,599
2020-04-021,6511,6711,6061,63045,6001,630
2020-04-011,7471,7831,6711,68439,3001,684
2020-03-311,8451,8451,7541,76741,9001,767
2020-03-301,8941,9151,8151,851125,0001,851
2020-03-271,8931,9561,8811,956156,0001,956
2020-03-261,7821,8561,7381,85380,6001,853
2020-03-251,8251,8351,7461,81151,3001,811
2020-03-241,7651,7921,7181,77568,9001,775
2020-03-231,6421,7621,6421,72588,5001,725
2020-03-191,6871,7151,6211,64487,5001,644
2020-03-181,6361,7281,6221,64978,8001,649
2020-03-171,4411,6371,4261,62187,2001,621
2020-03-161,4711,5181,4311,47186,0001,471
2020-03-131,4371,5041,4011,457113,9001,457
2020-03-121,5771,5921,5201,54790,7001,547
2020-03-111,6781,7091,6131,61388,1001,613
2020-03-101,6651,7081,5861,69586,1001,695
2020-03-091,7601,7611,6581,66477,9001,664
2020-03-061,8011,8271,7931,80095,6001,800
2020-03-051,8091,8491,7841,84754,0001,847
2020-03-041,7821,8071,7751,78459,2001,784
2020-03-031,8541,8751,8161,81680,4001,816
2020-03-021,8001,8601,7901,83971,7001,839
2020-02-281,8361,8461,8131,817121,1001,817
2020-02-271,9301,9301,8701,87890,7001,878
2020-02-261,9011,9451,8891,937109,0001,937
2020-02-251,9491,9781,9181,935130,8001,935
2020-02-211,9782,0061,9751,98842,9001,988
2020-02-201,9962,0091,9711,97752,5001,977
2020-02-192,0092,0191,9711,97146,6001,971
2020-02-181,9931,9991,9761,98851,1001,988
2020-02-171,9651,9971,9611,99553,8001,995
2020-02-141,9831,9891,9701,98650,0001,986
2020-02-131,9901,9951,9711,98336,8001,983
2020-02-122,0092,0131,9791,99668,7001,996
2020-02-101,9752,0001,9701,98941,2001,989
2020-02-072,0182,0182,0022,00731,5002,007
2020-02-062,0272,0592,0172,01976,3002,019
2020-02-051,9702,0151,9671,99959,7001,999
2020-02-041,9471,9801,9411,97148,3001,971
2020-02-031,9351,9791,9351,95654,8001,956
2020-01-311,9952,0101,9821,98244,4001,982
2020-01-301,9901,9961,9571,97155,8001,971
2020-01-291,9482,0041,9421,99553,7001,995
2020-01-281,9511,9681,9271,95760,1001,957
2020-01-271,9801,9951,9581,96584,2001,965
2020-01-242,0142,0302,0002,00756,9002,007
2020-01-232,0332,0442,0112,02359,9002,023
2020-01-222,0102,0562,0012,038131,9002,038
2020-01-211,9681,9931,9671,97830,3001,978
2020-01-201,9851,9991,9601,96477,1001,964
2020-01-171,9191,9871,9031,977163,7001,977
2020-01-161,9191,9251,9001,914250,0001,914
2020-01-151,9391,9531,9181,925107,7001,925
2020-01-141,9591,9971,9431,956105,1001,956
2020-01-102,0092,0231,9821,98247,9001,982
2020-01-091,9792,0131,9792,01325,7002,013
2020-01-081,9801,9841,9381,94749,9001,947
2020-01-071,9942,0321,9942,02435,0002,024
2020-01-062,0012,0011,9701,98643,6001,986

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