5451 (株)淀川製鋼所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,553	2,565	2,533	2,545	9,200	2,545
2021-12-29	2,522	2,557	2,522	2,557	25,600	2,557
2021-12-28	2,484	2,534	2,480	2,530	27,000	2,530
2021-12-27	2,473	2,484	2,470	2,477	17,300	2,477
2021-12-24	2,495	2,495	2,460	2,473	10,500	2,473
2021-12-23	2,497	2,505	2,471	2,480	20,600	2,480
2021-12-22	2,488	2,492	2,466	2,477	19,600	2,477
2021-12-21	2,486	2,486	2,451	2,462	23,300	2,462
2021-12-20	2,514	2,514	2,442	2,448	14,300	2,448
2021-12-17	2,543	2,563	2,500	2,526	49,900	2,526
2021-12-16	2,529	2,535	2,510	2,527	27,600	2,527
2021-12-15	2,491	2,531	2,491	2,505	17,500	2,505
2021-12-14	2,487	2,518	2,482	2,501	42,900	2,501
2021-12-13	2,497	2,497	2,451	2,461	12,800	2,461
2021-12-10	2,463	2,499	2,455	2,468	32,100	2,468
2021-12-09	2,470	2,483	2,441	2,464	25,600	2,464
2021-12-08	2,495	2,495	2,461	2,470	28,900	2,470
2021-12-07	2,378	2,478	2,358	2,466	55,200	2,466
2021-12-06	2,365	2,379	2,318	2,345	48,400	2,345
2021-12-03	2,303	2,345	2,295	2,345	60,000	2,345
2021-12-02	2,294	2,347	2,294	2,299	69,600	2,299
2021-12-01	2,263	2,327	2,250	2,310	49,800	2,310
2021-11-30	2,303	2,324	2,271	2,280	75,400	2,280
2021-11-29	2,324	2,351	2,312	2,313	59,700	2,313
2021-11-26	2,429	2,441	2,319	2,324	33,000	2,324
2021-11-25	2,383	2,436	2,383	2,429	21,600	2,429
2021-11-24	2,406	2,436	2,392	2,399	51,100	2,399
2021-11-22	2,395	2,395	2,374	2,387	22,800	2,387
2021-11-19	2,452	2,452	2,386	2,405	26,700	2,405
2021-11-18	2,462	2,480	2,436	2,450	59,100	2,450
2021-11-17	2,436	2,477	2,436	2,461	69,200	2,461
2021-11-16	2,458	2,474	2,426	2,435	44,800	2,435
2021-11-15	2,450	2,457	2,436	2,441	18,700	2,441
2021-11-12	2,398	2,456	2,398	2,442	22,300	2,442
2021-11-11	2,415	2,415	2,376	2,380	28,900	2,380
2021-11-10	2,427	2,438	2,413	2,415	31,600	2,415
2021-11-09	2,438	2,459	2,428	2,444	30,100	2,444
2021-11-08	2,459	2,459	2,412	2,431	24,400	2,431
2021-11-05	2,460	2,480	2,445	2,445	27,500	2,445
2021-11-04	2,470	2,492	2,401	2,474	67,400	2,474
2021-11-02	2,501	2,505	2,449	2,454	28,700	2,454
2021-11-01	2,518	2,524	2,486	2,501	18,900	2,501
2021-10-29	2,469	2,485	2,459	2,484	14,600	2,484
2021-10-28	2,470	2,505	2,466	2,475	48,800	2,475
2021-10-27	2,487	2,511	2,479	2,505	16,000	2,505
2021-10-26	2,463	2,513	2,463	2,507	12,100	2,507
2021-10-25	2,467	2,504	2,456	2,463	19,500	2,463
2021-10-22	2,492	2,499	2,468	2,468	36,500	2,468
2021-10-21	2,465	2,486	2,465	2,469	18,200	2,469
2021-10-20	2,500	2,508	2,464	2,467	15,200	2,467
2021-10-19	2,494	2,496	2,467	2,492	17,200	2,492
2021-10-18	2,508	2,508	2,465	2,494	20,700	2,494
2021-10-15	2,424	2,485	2,424	2,475	21,500	2,475
2021-10-14	2,399	2,420	2,394	2,420	19,900	2,420
2021-10-13	2,384	2,409	2,360	2,400	33,300	2,400
2021-10-12	2,375	2,397	2,362	2,380	17,600	2,380
2021-10-11	2,370	2,398	2,370	2,398	19,700	2,398
2021-10-08	2,380	2,387	2,356	2,370	21,700	2,370
2021-10-07	2,350	2,353	2,328	2,331	24,700	2,331
2021-10-06	2,338	2,406	2,338	2,373	29,400	2,373
2021-10-05	2,361	2,361	2,323	2,338	42,900	2,338
2021-10-04	2,404	2,420	2,366	2,373	30,800	2,373
2021-10-01	2,420	2,420	2,363	2,379	49,700	2,379
2021-09-30	2,476	2,489	2,441	2,444	29,000	2,444
2021-09-29	2,519	2,542	2,461	2,480	73,400	2,480
2021-09-28	2,576	2,597	2,538	2,586	76,700	2,586
2021-09-27	2,565	2,572	2,546	2,563	65,700	2,563
2021-09-24	2,549	2,568	2,522	2,562	64,800	2,562
2021-09-22	2,507	2,530	2,481	2,482	51,900	2,482
2021-09-21	2,496	2,542	2,487	2,511	36,700	2,511
2021-09-17	2,571	2,582	2,524	2,524	78,400	2,524
2021-09-16	2,567	2,602	2,566	2,586	40,400	2,586
2021-09-15	2,609	2,619	2,555	2,563	37,400	2,563
2021-09-14	2,623	2,669	2,600	2,661	54,100	2,661
2021-09-13	2,584	2,645	2,556	2,637	35,300	2,637
2021-09-10	2,535	2,600	2,535	2,600	60,600	2,600
2021-09-09	2,581	2,585	2,559	2,569	30,500	2,569
2021-09-08	2,600	2,607	2,584	2,594	38,100	2,594
2021-09-07	2,573	2,585	2,545	2,577	55,000	2,577
2021-09-06	2,572	2,583	2,525	2,537	32,900	2,537
2021-09-03	2,519	2,567	2,499	2,563	62,300	2,563
2021-09-02	2,493	2,505	2,480	2,496	21,200	2,496
2021-09-01	2,496	2,501	2,483	2,486	15,500	2,486
2021-08-31	2,440	2,520	2,440	2,484	63,600	2,484
2021-08-30	2,460	2,495	2,460	2,480	42,700	2,480
2021-08-27	2,411	2,429	2,397	2,426	19,000	2,426
2021-08-26	2,435	2,435	2,389	2,399	28,200	2,399
2021-08-25	2,356	2,412	2,356	2,411	26,100	2,411
2021-08-24	2,341	2,367	2,331	2,345	31,700	2,345
2021-08-23	2,327	2,342	2,307	2,330	33,100	2,330
2021-08-20	2,321	2,332	2,285	2,299	33,100	2,299
2021-08-19	2,371	2,390	2,319	2,319	23,800	2,319
2021-08-18	2,382	2,405	2,368	2,381	27,200	2,381
2021-08-17	2,381	2,392	2,362	2,376	20,800	2,376
2021-08-16	2,390	2,390	2,319	2,357	38,500	2,357
2021-08-13	2,367	2,398	2,353	2,398	14,300	2,398
2021-08-12	2,387	2,387	2,353	2,365	14,900	2,365
2021-08-11	2,376	2,388	2,342	2,356	29,100	2,356
2021-08-10	2,333	2,364	2,332	2,343	26,500	2,343
2021-08-06	2,361	2,361	2,328	2,336	13,900	2,336
2021-08-05	2,392	2,400	2,326	2,337	30,500	2,337
2021-08-04	2,394	2,403	2,361	2,388	31,000	2,388
2021-08-03	2,427	2,431	2,364	2,364	38,400	2,364
2021-08-02	2,378	2,450	2,378	2,450	30,100	2,450
2021-07-30	2,391	2,403	2,350	2,356	28,100	2,356
2021-07-29	2,408	2,414	2,385	2,414	23,900	2,414
2021-07-28	2,400	2,429	2,380	2,391	23,900	2,391
2021-07-27	2,385	2,405	2,381	2,404	22,200	2,404
2021-07-26	2,349	2,380	2,349	2,372	15,700	2,372
2021-07-21	2,333	2,339	2,322	2,326	22,500	2,326
2021-07-20	2,303	2,323	2,300	2,310	53,300	2,310
2021-07-19	2,325	2,330	2,305	2,306	48,800	2,306
2021-07-16	2,311	2,344	2,311	2,327	15,700	2,327
2021-07-15	2,339	2,342	2,306	2,325	34,700	2,325
2021-07-14	2,357	2,369	2,340	2,341	14,800	2,341
2021-07-13	2,370	2,380	2,348	2,380	32,100	2,380
2021-07-12	2,300	2,340	2,293	2,332	40,300	2,332
2021-07-09	2,251	2,273	2,222	2,250	68,700	2,250
2021-07-08	2,269	2,297	2,264	2,264	35,800	2,264
2021-07-07	2,270	2,276	2,252	2,269	29,000	2,269
2021-07-06	2,259	2,299	2,259	2,294	21,500	2,294
2021-07-05	2,278	2,290	2,251	2,251	24,200	2,251
2021-07-02	2,275	2,317	2,271	2,317	43,200	2,317
2021-07-01	2,251	2,274	2,241	2,252	26,600	2,252
2021-06-30	2,271	2,273	2,239	2,239	22,300	2,239
2021-06-29	2,258	2,269	2,222	2,256	42,700	2,256
2021-06-28	2,285	2,290	2,254	2,258	41,300	2,258
2021-06-25	2,300	2,300	2,254	2,285	61,300	2,285
2021-06-24	2,218	2,247	2,211	2,236	31,700	2,236
2021-06-23	2,254	2,267	2,195	2,207	22,200	2,207
2021-06-22	2,200	2,299	2,194	2,233	36,000	2,233
2021-06-21	2,156	2,168	2,139	2,151	42,300	2,151
2021-06-18	2,234	2,235	2,196	2,197	55,800	2,197
2021-06-17	2,253	2,260	2,233	2,234	20,000	2,234
2021-06-16	2,280	2,280	2,260	2,260	21,200	2,260
2021-06-15	2,246	2,280	2,239	2,280	20,800	2,280
2021-06-14	2,259	2,259	2,225	2,242	32,400	2,242
2021-06-11	2,244	2,259	2,230	2,259	47,200	2,259
2021-06-10	2,255	2,268	2,238	2,260	41,100	2,260
2021-06-09	2,296	2,296	2,268	2,274	31,400	2,274
2021-06-08	2,300	2,305	2,280	2,280	47,700	2,280
2021-06-07	2,329	2,329	2,291	2,300	37,000	2,300
2021-06-04	2,319	2,330	2,309	2,325	23,600	2,325
2021-06-03	2,319	2,338	2,309	2,321	23,600	2,321
2021-06-02	2,315	2,370	2,315	2,328	32,000	2,328
2021-06-01	2,319	2,332	2,296	2,326	34,400	2,326
2021-05-31	2,365	2,365	2,300	2,315	41,600	2,315
2021-05-28	2,294	2,374	2,294	2,370	46,200	2,370
2021-05-27	2,310	2,334	2,283	2,286	127,400	2,286
2021-05-26	2,350	2,350	2,322	2,326	33,300	2,326
2021-05-25	2,381	2,397	2,361	2,373	37,500	2,373
2021-05-24	2,387	2,409	2,381	2,398	26,200	2,398
2021-05-21	2,378	2,415	2,364	2,390	40,700	2,390
2021-05-20	2,419	2,451	2,399	2,402	44,900	2,402
2021-05-19	2,428	2,441	2,403	2,419	37,900	2,419
2021-05-18	2,412	2,447	2,407	2,443	25,100	2,443
2021-05-17	2,422	2,422	2,376	2,397	39,500	2,397
2021-05-14	2,425	2,456	2,410	2,411	41,000	2,411
2021-05-13	2,390	2,445	2,380	2,386	48,200	2,386
2021-05-12	2,462	2,485	2,409	2,427	88,000	2,427
2021-05-11	2,607	2,650	2,485	2,490	122,600	2,490
2021-05-10	2,520	2,591	2,520	2,591	45,800	2,591
2021-05-07	2,483	2,518	2,476	2,518	41,500	2,518
2021-05-06	2,427	2,485	2,427	2,456	50,700	2,456
2021-04-30	2,378	2,439	2,378	2,412	44,600	2,412
2021-04-28	2,428	2,428	2,373	2,376	137,100	2,376
2021-04-27	2,435	2,449	2,414	2,424	37,200	2,424
2021-04-26	2,466	2,474	2,438	2,442	51,900	2,442
2021-04-23	2,500	2,500	2,458	2,466	40,900	2,466
2021-04-22	2,499	2,508	2,476	2,508	90,500	2,508
2021-04-21	2,410	2,453	2,410	2,441	72,100	2,441
2021-04-20	2,458	2,484	2,450	2,452	51,300	2,452
2021-04-19	2,463	2,497	2,460	2,493	33,100	2,493
2021-04-16	2,462	2,487	2,445	2,470	38,300	2,470
2021-04-15	2,461	2,493	2,437	2,454	24,700	2,454
2021-04-14	2,485	2,485	2,432	2,453	25,500	2,453
2021-04-13	2,472	2,496	2,462	2,480	46,000	2,480
2021-04-12	2,459	2,479	2,429	2,472	41,800	2,472
2021-04-09	2,455	2,474	2,433	2,464	47,200	2,464
2021-04-08	2,454	2,481	2,445	2,463	70,800	2,463
2021-04-07	2,392	2,484	2,392	2,484	59,300	2,484
2021-04-06	2,445	2,470	2,397	2,416	45,700	2,416
2021-04-05	2,439	2,465	2,417	2,437	39,700	2,437
2021-04-02	2,448	2,463	2,405	2,428	32,900	2,428
2021-04-01	2,472	2,485	2,421	2,446	64,300	2,446
2021-03-31	2,485	2,510	2,451	2,451	76,200	2,451
2021-03-30	2,497	2,504	2,446	2,492	152,000	2,492
2021-03-29	2,585	2,590	2,523	2,565	260,100	2,565
2021-03-26	2,564	2,568	2,515	2,545	158,300	2,545
2021-03-25	2,482	2,542	2,480	2,514	116,200	2,514
2021-03-24	2,501	2,513	2,428	2,441	81,400	2,441
2021-03-23	2,560	2,575	2,525	2,525	90,800	2,525
2021-03-22	2,530	2,573	2,512	2,562	126,900	2,562
2021-03-19	2,539	2,558	2,501	2,546	299,600	2,546
2021-03-18	2,548	2,566	2,524	2,565	71,800	2,565
2021-03-17	2,531	2,548	2,507	2,543	66,400	2,543
2021-03-16	2,517	2,579	2,517	2,559	71,700	2,559
2021-03-15	2,500	2,575	2,500	2,547	95,600	2,547
2021-03-12	2,480	2,497	2,457	2,495	120,900	2,495
2021-03-11	2,419	2,470	2,419	2,459	76,800	2,459
2021-03-10	2,433	2,433	2,393	2,408	90,200	2,408
2021-03-09	2,438	2,453	2,394	2,443	77,700	2,443
2021-03-08	2,413	2,444	2,385	2,402	58,900	2,402
2021-03-05	2,364	2,409	2,361	2,399	146,700	2,399
2021-03-04	2,344	2,380	2,341	2,380	62,700	2,380
2021-03-03	2,340	2,365	2,316	2,360	74,300	2,360
2021-03-02	2,327	2,338	2,300	2,327	90,000	2,327
2021-03-01	2,244	2,332	2,226	2,327	113,200	2,327
2021-02-26	2,205	2,242	2,190	2,194	100,200	2,194
2021-02-25	2,276	2,285	2,222	2,230	56,300	2,230
2021-02-24	2,303	2,320	2,234	2,242	34,700	2,242
2021-02-22	2,286	2,317	2,270	2,303	42,100	2,303
2021-02-19	2,284	2,291	2,234	2,242	65,700	2,242
2021-02-18	2,346	2,346	2,300	2,314	46,800	2,314
2021-02-17	2,350	2,387	2,334	2,361	39,300	2,361
2021-02-16	2,295	2,336	2,286	2,333	40,900	2,333
2021-02-15	2,318	2,328	2,263	2,268	39,900	2,268
2021-02-12	2,339	2,340	2,298	2,318	30,500	2,318
2021-02-10	2,301	2,329	2,270	2,313	56,600	2,313
2021-02-09	2,295	2,343	2,288	2,312	64,100	2,312
2021-02-08	2,258	2,304	2,247	2,289	74,400	2,289
2021-02-05	2,250	2,289	2,227	2,257	118,200	2,257
2021-02-04	2,115	2,136	2,100	2,125	30,900	2,125
2021-02-03	2,099	2,118	2,090	2,116	24,200	2,116
2021-02-02	2,050	2,099	2,048	2,098	31,400	2,098
2021-02-01	2,049	2,072	2,044	2,044	30,700	2,044
2021-01-29	2,072	2,077	2,037	2,037	40,500	2,037
2021-01-28	2,082	2,087	2,060	2,071	66,200	2,071
2021-01-27	2,108	2,108	2,090	2,099	28,800	2,099
2021-01-26	2,100	2,117	2,050	2,101	107,400	2,101
2021-01-25	2,169	2,180	2,102	2,102	47,800	2,102
2021-01-22	2,186	2,186	2,159	2,169	55,100	2,169
2021-01-21	2,192	2,202	2,181	2,186	67,900	2,186
2021-01-20	2,167	2,197	2,158	2,191	42,900	2,191
2021-01-19	2,170	2,187	2,163	2,164	29,400	2,164
2021-01-18	2,156	2,182	2,139	2,170	28,300	2,170
2021-01-15	2,200	2,209	2,173	2,173	35,500	2,173
2021-01-14	2,206	2,229	2,189	2,197	57,600	2,197
2021-01-13	2,194	2,225	2,190	2,206	48,300	2,206
2021-01-12	2,150	2,192	2,135	2,189	70,700	2,189
2021-01-08	2,127	2,149	2,106	2,135	64,200	2,135
2021-01-07	2,100	2,149	2,100	2,123	63,900	2,123
2021-01-06	2,060	2,086	2,060	2,083	32,900	2,083
2021-01-05	2,030	2,075	2,030	2,060	47,000	2,060
2021-01-04	2,115	2,115	2,037	2,043	27,900	2,043

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 [2021年度]

5451 (株)淀川製鋼所の時系列データ [2021年度]