5451 (株)淀川製鋼所の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,539	2,561	2,535	2,540	21,600	2,540
2022-12-29	2,549	2,550	2,524	2,548	25,000	2,548
2022-12-28	2,569	2,576	2,556	2,564	26,000	2,564
2022-12-27	2,560	2,564	2,550	2,557	9,300	2,557
2022-12-26	2,525	2,550	2,520	2,543	14,600	2,543
2022-12-23	2,503	2,533	2,485	2,527	24,100	2,527
2022-12-22	2,501	2,516	2,491	2,516	34,300	2,516
2022-12-21	2,502	2,517	2,477	2,486	38,500	2,486
2022-12-20	2,545	2,565	2,480	2,496	70,200	2,496
2022-12-19	2,560	2,563	2,544	2,545	21,500	2,545
2022-12-16	2,564	2,590	2,548	2,565	46,300	2,565
2022-12-15	2,563	2,588	2,563	2,572	20,600	2,572
2022-12-14	2,511	2,572	2,510	2,572	37,400	2,572
2022-12-13	2,519	2,524	2,510	2,511	23,000	2,511
2022-12-12	2,500	2,513	2,497	2,497	26,600	2,497
2022-12-09	2,500	2,527	2,485	2,513	51,400	2,513
2022-12-08	2,519	2,519	2,478	2,490	33,600	2,490
2022-12-07	2,480	2,533	2,480	2,519	33,500	2,519
2022-12-06	2,517	2,542	2,485	2,515	96,000	2,515
2022-12-05	2,522	2,523	2,473	2,494	58,400	2,494
2022-12-02	2,536	2,536	2,479	2,502	70,200	2,502
2022-12-01	2,556	2,590	2,545	2,564	37,000	2,564
2022-11-30	2,565	2,590	2,534	2,543	65,000	2,543
2022-11-29	2,600	2,613	2,576	2,585	46,700	2,585
2022-11-28	2,682	2,682	2,640	2,641	24,800	2,641
2022-11-25	2,659	2,671	2,638	2,652	25,500	2,652
2022-11-24	2,642	2,650	2,619	2,642	45,700	2,642
2022-11-22	2,578	2,605	2,568	2,597	34,600	2,597
2022-11-21	2,528	2,560	2,528	2,560	22,300	2,560
2022-11-18	2,507	2,531	2,507	2,511	26,200	2,511
2022-11-17	2,507	2,514	2,476	2,491	25,500	2,491
2022-11-16	2,487	2,529	2,483	2,525	20,600	2,525
2022-11-15	2,469	2,509	2,469	2,509	56,100	2,509
2022-11-14	2,508	2,529	2,468	2,469	53,100	2,469
2022-11-11	2,543	2,550	2,480	2,510	71,200	2,510
2022-11-10	2,509	2,525	2,493	2,493	30,100	2,493
2022-11-09	2,529	2,554	2,513	2,547	23,700	2,547
2022-11-08	2,503	2,545	2,481	2,529	40,300	2,529
2022-11-07	2,484	2,523	2,484	2,499	72,700	2,499
2022-11-04	2,436	2,500	2,432	2,475	71,300	2,475
2022-11-02	2,423	2,465	2,422	2,426	56,900	2,426
2022-11-01	2,429	2,442	2,412	2,434	21,100	2,434
2022-10-31	2,400	2,430	2,395	2,421	35,700	2,421
2022-10-28	2,391	2,439	2,390	2,400	129,800	2,400
2022-10-27	2,424	2,436	2,416	2,420	29,900	2,420
2022-10-26	2,455	2,466	2,442	2,442	29,100	2,442
2022-10-25	2,405	2,439	2,405	2,431	27,000	2,431
2022-10-24	2,432	2,432	2,405	2,405	24,000	2,405
2022-10-21	2,416	2,421	2,399	2,399	26,900	2,399
2022-10-20	2,397	2,417	2,394	2,415	29,200	2,415
2022-10-19	2,429	2,437	2,418	2,428	19,400	2,428
2022-10-18	2,437	2,437	2,402	2,413	27,600	2,413
2022-10-17	2,402	2,426	2,387	2,387	47,700	2,387
2022-10-14	2,408	2,464	2,384	2,443	45,400	2,443
2022-10-13	2,387	2,391	2,352	2,358	63,200	2,358
2022-10-12	2,421	2,428	2,396	2,414	30,800	2,414
2022-10-11	2,456	2,470	2,432	2,440	70,900	2,440
2022-10-07	2,480	2,506	2,471	2,495	39,500	2,495
2022-10-06	2,505	2,540	2,505	2,519	36,800	2,519
2022-10-05	2,503	2,514	2,486	2,500	48,700	2,500
2022-10-04	2,445	2,486	2,435	2,486	45,300	2,486
2022-10-03	2,361	2,380	2,346	2,374	35,900	2,374
2022-09-30	2,402	2,419	2,371	2,374	40,900	2,374
2022-09-29	2,408	2,421	2,398	2,403	63,000	2,403
2022-09-28	2,406	2,407	2,373	2,398	92,400	2,398
2022-09-27	2,441	2,441	2,399	2,412	72,900	2,412
2022-09-26	2,415	2,434	2,405	2,410	63,400	2,410
2022-09-22	2,425	2,446	2,422	2,446	36,600	2,446
2022-09-21	2,468	2,468	2,446	2,455	47,900	2,455
2022-09-20	2,495	2,508	2,484	2,487	28,200	2,487
2022-09-16	2,479	2,487	2,450	2,465	58,400	2,465
2022-09-15	2,487	2,491	2,466	2,479	26,900	2,479
2022-09-14	2,499	2,508	2,476	2,486	34,500	2,486
2022-09-13	2,538	2,538	2,521	2,538	18,700	2,538
2022-09-12	2,548	2,548	2,517	2,527	21,800	2,527
2022-09-09	2,475	2,527	2,474	2,516	51,500	2,516
2022-09-08	2,471	2,502	2,458	2,495	38,200	2,495
2022-09-07	2,482	2,486	2,451	2,456	36,600	2,456
2022-09-06	2,460	2,488	2,447	2,476	43,000	2,476
2022-09-05	2,440	2,476	2,427	2,463	32,800	2,463
2022-09-02	2,440	2,445	2,422	2,440	35,900	2,440
2022-09-01	2,472	2,486	2,440	2,440	37,000	2,440
2022-08-31	2,472	2,517	2,465	2,511	50,500	2,511
2022-08-30	2,470	2,509	2,464	2,506	37,400	2,506
2022-08-29	2,425	2,441	2,423	2,431	30,600	2,431
2022-08-26	2,478	2,487	2,471	2,475	16,300	2,475
2022-08-25	2,441	2,478	2,437	2,463	13,900	2,463
2022-08-24	2,440	2,443	2,424	2,441	27,900	2,441
2022-08-23	2,437	2,439	2,412	2,430	25,400	2,430
2022-08-22	2,427	2,442	2,424	2,433	18,900	2,433
2022-08-19	2,449	2,453	2,424	2,445	22,200	2,445
2022-08-18	2,430	2,445	2,424	2,429	19,900	2,429
2022-08-17	2,464	2,470	2,447	2,459	33,300	2,459
2022-08-16	2,445	2,451	2,430	2,435	27,600	2,435
2022-08-15	2,474	2,474	2,442	2,450	19,500	2,450
2022-08-12	2,449	2,489	2,449	2,474	43,900	2,474
2022-08-10	2,421	2,433	2,416	2,426	32,200	2,426
2022-08-09	2,435	2,461	2,426	2,430	32,600	2,430
2022-08-08	2,433	2,449	2,409	2,435	39,300	2,435
2022-08-05	2,419	2,458	2,407	2,436	78,000	2,436
2022-08-04	2,392	2,392	2,374	2,380	36,600	2,380
2022-08-03	2,384	2,392	2,370	2,376	46,300	2,376
2022-08-02	2,400	2,400	2,356	2,374	117,200	2,374
2022-08-01	2,397	2,405	2,393	2,405	43,600	2,405
2022-07-29	2,404	2,404	2,374	2,380	46,000	2,380
2022-07-28	2,381	2,403	2,375	2,397	41,000	2,397
2022-07-27	2,387	2,387	2,377	2,377	23,500	2,377
2022-07-26	2,381	2,395	2,377	2,383	26,000	2,383
2022-07-25	2,364	2,377	2,364	2,370	34,500	2,370
2022-07-22	2,374	2,398	2,363	2,385	31,600	2,385
2022-07-21	2,380	2,383	2,360	2,376	26,700	2,376
2022-07-20	2,364	2,394	2,364	2,389	34,800	2,389
2022-07-19	2,340	2,355	2,340	2,350	30,000	2,350
2022-07-15	2,309	2,323	2,298	2,322	26,600	2,322
2022-07-14	2,312	2,312	2,291	2,301	26,300	2,301
2022-07-13	2,313	2,324	2,305	2,312	25,300	2,312
2022-07-12	2,368	2,368	2,300	2,300	42,600	2,300
2022-07-11	2,348	2,379	2,346	2,370	46,900	2,370
2022-07-08	2,317	2,368	2,315	2,325	83,100	2,325
2022-07-07	2,298	2,321	2,274	2,311	52,000	2,311
2022-07-06	2,278	2,285	2,261	2,269	36,800	2,269
2022-07-05	2,300	2,315	2,282	2,297	35,400	2,297
2022-07-04	2,291	2,312	2,269	2,305	49,600	2,305
2022-07-01	2,247	2,268	2,240	2,253	48,000	2,253
2022-06-30	2,253	2,272	2,237	2,252	59,300	2,252
2022-06-29	2,279	2,283	2,237	2,255	180,900	2,255
2022-06-28	2,250	2,285	2,250	2,283	43,700	2,283
2022-06-27	2,252	2,263	2,222	2,252	42,700	2,252
2022-06-24	2,243	2,248	2,208	2,224	116,500	2,224
2022-06-23	2,177	2,197	2,162	2,193	61,000	2,193
2022-06-22	2,198	2,208	2,165	2,169	39,900	2,169
2022-06-21	2,172	2,197	2,168	2,178	36,000	2,178
2022-06-20	2,204	2,204	2,145	2,163	35,700	2,163
2022-06-17	2,193	2,213	2,160	2,191	140,400	2,191
2022-06-16	2,216	2,254	2,205	2,223	27,600	2,223
2022-06-15	2,213	2,221	2,200	2,209	47,300	2,209
2022-06-14	2,191	2,218	2,183	2,213	48,500	2,213
2022-06-13	2,229	2,253	2,215	2,223	38,800	2,223
2022-06-10	2,258	2,270	2,240	2,251	48,600	2,251
2022-06-09	2,318	2,337	2,294	2,300	45,800	2,300
2022-06-08	2,310	2,341	2,308	2,328	45,600	2,328
2022-06-07	2,300	2,309	2,289	2,294	29,800	2,294
2022-06-06	2,273	2,299	2,256	2,299	31,100	2,299
2022-06-03	2,295	2,295	2,277	2,283	35,700	2,283
2022-06-02	2,303	2,304	2,265	2,271	29,900	2,271
2022-06-01	2,260	2,310	2,260	2,310	43,600	2,310
2022-05-31	2,277	2,297	2,255	2,257	52,700	2,257
2022-05-30	2,253	2,300	2,251	2,291	192,500	2,291
2022-05-27	2,231	2,231	2,205	2,230	45,900	2,230
2022-05-26	2,198	2,210	2,191	2,195	49,000	2,195
2022-05-25	2,231	2,231	2,200	2,200	33,700	2,200
2022-05-24	2,249	2,255	2,226	2,226	38,700	2,226
2022-05-23	2,242	2,251	2,201	2,236	63,100	2,236
2022-05-20	2,199	2,231	2,185	2,228	80,100	2,228
2022-05-19	2,178	2,202	2,138	2,199	97,800	2,199
2022-05-18	2,223	2,241	2,211	2,226	54,400	2,226
2022-05-17	2,255	2,255	2,215	2,223	71,400	2,223
2022-05-16	2,299	2,301	2,245	2,255	58,300	2,255
2022-05-13	2,218	2,293	2,208	2,293	80,700	2,293
2022-05-12	2,315	2,315	2,210	2,210	94,500	2,210
2022-05-11	2,312	2,326	2,279	2,289	78,100	2,289
2022-05-10	2,388	2,407	2,310	2,359	124,100	2,359
2022-05-09	2,489	2,507	2,420	2,431	46,300	2,431
2022-05-06	2,472	2,536	2,471	2,514	65,400	2,514
2022-05-02	2,477	2,514	2,446	2,482	56,000	2,482
2022-04-28	2,455	2,488	2,409	2,462	126,100	2,462
2022-04-27	2,520	2,520	2,418	2,445	194,900	2,445
2022-04-26	2,538	2,568	2,532	2,545	62,900	2,545
2022-04-25	2,549	2,557	2,527	2,540	55,800	2,540
2022-04-22	2,641	2,643	2,577	2,599	56,700	2,599
2022-04-21	2,687	2,708	2,675	2,691	41,900	2,691
2022-04-20	2,683	2,692	2,624	2,689	35,700	2,689
2022-04-19	2,660	2,667	2,636	2,658	25,000	2,658
2022-04-18	2,673	2,681	2,614	2,643	26,000	2,643
2022-04-15	2,698	2,708	2,677	2,690	21,900	2,690
2022-04-14	2,660	2,707	2,660	2,703	27,400	2,703
2022-04-13	2,632	2,669	2,629	2,656	53,900	2,656
2022-04-12	2,598	2,612	2,578	2,612	43,400	2,612
2022-04-11	2,581	2,621	2,577	2,608	43,600	2,608
2022-04-08	2,564	2,615	2,551	2,590	66,200	2,590
2022-04-07	2,545	2,590	2,526	2,578	57,400	2,578
2022-04-06	2,621	2,625	2,564	2,572	38,000	2,572
2022-04-05	2,653	2,663	2,640	2,657	39,400	2,657
2022-04-04	2,642	2,675	2,636	2,661	28,100	2,661
2022-04-01	2,602	2,656	2,578	2,647	35,900	2,647
2022-03-31	2,639	2,685	2,622	2,628	58,300	2,628
2022-03-30	2,696	2,701	2,605	2,639	83,900	2,639
2022-03-29	2,787	2,790	2,727	2,777	150,500	2,777
2022-03-28	2,810	2,822	2,778	2,791	105,300	2,791
2022-03-25	2,782	2,821	2,772	2,800	138,100	2,800
2022-03-24	2,754	2,767	2,714	2,750	67,000	2,750
2022-03-23	2,762	2,782	2,739	2,782	61,100	2,782
2022-03-22	2,738	2,761	2,713	2,756	112,000	2,756
2022-03-18	2,706	2,739	2,664	2,696	166,900	2,696
2022-03-17	2,713	2,733	2,699	2,701	56,900	2,701
2022-03-16	2,688	2,703	2,650	2,684	50,900	2,684
2022-03-15	2,645	2,692	2,634	2,669	49,100	2,669
2022-03-14	2,657	2,671	2,614	2,650	44,400	2,650
2022-03-11	2,645	2,678	2,623	2,642	86,700	2,642
2022-03-10	2,616	2,684	2,608	2,684	53,700	2,684
2022-03-09	2,568	2,615	2,555	2,566	35,500	2,566
2022-03-08	2,645	2,645	2,544	2,563	47,500	2,563
2022-03-07	2,678	2,687	2,620	2,648	43,900	2,648
2022-03-04	2,711	2,750	2,688	2,696	53,200	2,696
2022-03-03	2,711	2,736	2,705	2,719	45,800	2,719
2022-03-02	2,665	2,723	2,660	2,674	53,700	2,674
2022-03-01	2,748	2,765	2,682	2,685	44,000	2,685
2022-02-28	2,738	2,770	2,704	2,760	86,700	2,760
2022-02-25	2,680	2,712	2,660	2,705	33,100	2,705
2022-02-24	2,680	2,710	2,660	2,709	36,400	2,709
2022-02-22	2,718	2,718	2,675	2,706	36,800	2,706
2022-02-21	2,787	2,787	2,715	2,730	36,700	2,730
2022-02-18	2,767	2,796	2,760	2,780	31,800	2,780
2022-02-17	2,800	2,802	2,750	2,767	28,600	2,767
2022-02-16	2,763	2,828	2,751	2,817	36,700	2,817
2022-02-15	2,732	2,765	2,724	2,731	26,000	2,731
2022-02-14	2,683	2,744	2,657	2,732	38,500	2,732
2022-02-10	2,749	2,751	2,682	2,715	37,000	2,715
2022-02-09	2,700	2,765	2,700	2,749	46,600	2,749
2022-02-08	2,640	2,693	2,623	2,687	47,700	2,687
2022-02-07	2,651	2,670	2,575	2,610	86,000	2,610
2022-02-04	2,466	2,536	2,466	2,512	26,900	2,512
2022-02-03	2,500	2,500	2,463	2,474	18,400	2,474
2022-02-02	2,418	2,495	2,418	2,486	28,900	2,486
2022-02-01	2,447	2,458	2,417	2,418	21,900	2,418
2022-01-31	2,400	2,442	2,397	2,434	22,100	2,434
2022-01-28	2,398	2,438	2,377	2,407	36,600	2,407
2022-01-27	2,421	2,450	2,355	2,369	48,900	2,369
2022-01-26	2,442	2,457	2,412	2,417	20,800	2,417
2022-01-25	2,465	2,465	2,415	2,438	28,900	2,438
2022-01-24	2,428	2,479	2,412	2,479	27,100	2,479
2022-01-21	2,430	2,466	2,413	2,466	18,800	2,466
2022-01-20	2,432	2,497	2,431	2,458	26,900	2,458
2022-01-19	2,487	2,515	2,423	2,438	31,100	2,438
2022-01-18	2,590	2,593	2,531	2,531	15,500	2,531
2022-01-17	2,632	2,632	2,580	2,587	14,600	2,587
2022-01-14	2,578	2,618	2,569	2,610	32,000	2,610
2022-01-13	2,585	2,599	2,571	2,576	16,500	2,576
2022-01-12	2,550	2,591	2,540	2,591	10,700	2,591
2022-01-11	2,554	2,562	2,520	2,542	22,100	2,542
2022-01-07	2,579	2,595	2,533	2,551	28,500	2,551
2022-01-06	2,580	2,614	2,568	2,568	35,100	2,568
2022-01-05	2,584	2,619	2,583	2,598	45,100	2,598
2022-01-04	2,545	2,574	2,540	2,574	26,100	2,574

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 [2022年度]

5451 (株)淀川製鋼所の時系列データ [2022年度]