淀川製鋼所(5451)の株価時系列情報
淀川製鋼所(5451)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 312 | 318 | 312 | 318 | 24,000 |
| 1984/12/27 | 311 | 315 | 311 | 315 | 57,000 |
| 1984/12/25 | 318 | 318 | 310 | 311 | 37,000 |
| 1984/12/24 | 318 | 320 | 315 | 315 | 47,000 |
| 1984/12/22 | 318 | 318 | 315 | 318 | 42,000 |
| 1984/12/21 | 316 | 316 | 310 | 310 | 130,000 |
| 1984/12/20 | 318 | 318 | 316 | 316 | 37,000 |
| 1984/12/19 | 318 | 318 | 318 | 318 | 45,000 |
| 1984/12/18 | 318 | 320 | 318 | 318 | 31,000 |
| 1984/12/17 | 315 | 318 | 315 | 318 | 24,000 |
| 1984/12/15 | 323 | 324 | 321 | 323 | 67,000 |
| 1984/12/14 | 325 | 325 | 323 | 323 | 105,000 |
| 1984/12/13 | 323 | 325 | 323 | 325 | 94,000 |
| 1984/12/12 | 321 | 325 | 320 | 323 | 65,000 |
| 1984/12/11 | 318 | 323 | 318 | 318 | 74,000 |
| 1984/12/10 | 324 | 324 | 317 | 323 | 133,000 |
| 1984/12/07 | 317 | 325 | 317 | 325 | 92,000 |
| 1984/12/06 | 319 | 320 | 316 | 318 | 79,000 |
| 1984/12/05 | 320 | 321 | 318 | 319 | 110,000 |
| 1984/12/04 | 319 | 322 | 314 | 319 | 264,000 |
| 1984/12/03 | 315 | 320 | 315 | 320 | 82,000 |
| 1984/12/01 | 309 | 314 | 309 | 314 | 15,000 |
| 1984/11/30 | 306 | 308 | 306 | 307 | 46,000 |
| 1984/11/29 | 315 | 315 | 308 | 308 | 38,000 |
| 1984/11/28 | 310 | 310 | 305 | 305 | 207,000 |
| 1984/11/27 | 315 | 316 | 310 | 310 | 41,000 |
| 1984/11/26 | 310 | 316 | 310 | 316 | 69,000 |
| 1984/11/24 | 307 | 307 | 305 | 305 | 38,000 |
| 1984/11/22 | 312 | 315 | 302 | 302 | 132,000 |
| 1984/11/21 | 310 | 315 | 310 | 315 | 20,000 |
| 1984/11/20 | 306 | 311 | 305 | 310 | 113,000 |
| 1984/11/19 | 320 | 320 | 308 | 308 | 68,000 |
| 1984/11/17 | 315 | 320 | 315 | 319 | 81,000 |
| 1984/11/16 | 322 | 325 | 320 | 320 | 232,000 |
| 1984/11/15 | 319 | 320 | 318 | 320 | 336,000 |
| 1984/11/14 | 320 | 322 | 317 | 319 | 313,000 |
| 1984/11/13 | 312 | 322 | 308 | 317 | 280,000 |
| 1984/11/12 | 315 | 315 | 310 | 310 | 87,000 |
| 1984/11/09 | 314 | 314 | 310 | 310 | 69,000 |
| 1984/11/08 | 310 | 315 | 301 | 301 | 81,000 |
| 1984/11/07 | 320 | 320 | 315 | 320 | 216,000 |
| 1984/11/06 | 320 | 320 | 315 | 318 | 97,000 |
| 1984/11/05 | 325 | 328 | 319 | 322 | 503,000 |
| 1984/11/02 | 315 | 320 | 315 | 320 | 214,000 |
| 1984/11/01 | 322 | 326 | 316 | 319 | 372,000 |
| 1984/10/31 | 320 | 328 | 316 | 319 | 598,000 |
| 1984/10/30 | 307 | 310 | 302 | 310 | 92,000 |
| 1984/10/29 | 298 | 310 | 298 | 310 | 32,000 |
| 1984/10/27 | 301 | 301 | 295 | 295 | 32,000 |
| 1984/10/26 | 308 | 310 | 307 | 307 | 11,000 |
| 1984/10/25 | 307 | 307 | 306 | 307 | 48,000 |
| 1984/10/24 | 315 | 315 | 312 | 312 | 45,000 |
| 1984/10/23 | 313 | 317 | 313 | 316 | 59,000 |
| 1984/10/22 | 318 | 318 | 313 | 318 | 56,000 |
| 1984/10/20 | 314 | 315 | 308 | 314 | 41,000 |
| 1984/10/19 | 301 | 315 | 301 | 313 | 184,000 |
| 1984/10/18 | 298 | 299 | 298 | 298 | 41,000 |
| 1984/10/17 | 298 | 300 | 298 | 298 | 40,000 |
| 1984/10/16 | 304 | 304 | 303 | 303 | 27,000 |
| 1984/10/12 | 309 | 309 | 305 | 305 | 32,000 |
| 1984/10/11 | 305 | 305 | 303 | 305 | 149,000 |
| 1984/10/09 | 315 | 324 | 314 | 320 | 294,000 |
| 1984/10/08 | 292 | 305 | 292 | 299 | 124,000 |
| 1984/10/06 | 293 | 293 | 291 | 291 | 25,000 |
| 1984/10/05 | 292 | 292 | 292 | 292 | 49,000 |
| 1984/10/04 | 297 | 299 | 297 | 297 | 30,000 |
| 1984/10/03 | 296 | 296 | 296 | 296 | 17,000 |
| 1984/10/02 | 298 | 300 | 298 | 298 | 27,000 |
| 1984/10/01 | 298 | 298 | 298 | 298 | 34,000 |
| 1984/09/29 | 297 | 297 | 297 | 297 | 11,000 |
| 1984/09/28 | 297 | 300 | 297 | 300 | 47,000 |
| 1984/09/27 | 297 | 298 | 297 | 298 | 18,000 |
| 1984/09/26 | 298 | 298 | 296 | 297 | 35,000 |
| 1984/09/25 | 298 | 298 | 296 | 297 | 25,000 |
| 1984/09/22 | 303 | 303 | 296 | 300 | 90,000 |
| 1984/09/21 | 318 | 318 | 303 | 308 | 170,000 |
| 1984/09/20 | 310 | 320 | 308 | 320 | 331,000 |
| 1984/09/19 | 313 | 313 | 310 | 310 | 52,000 |
| 1984/09/18 | 313 | 313 | 313 | 313 | 35,000 |
| 1984/09/17 | 310 | 315 | 310 | 315 | 12,000 |
| 1984/09/14 | 310 | 310 | 308 | 310 | 84,000 |
| 1984/09/13 | 310 | 310 | 308 | 308 | 79,000 |
| 1984/09/12 | 309 | 315 | 307 | 307 | 76,000 |
| 1984/09/11 | 306 | 311 | 305 | 310 | 94,000 |
| 1984/09/10 | 306 | 308 | 301 | 301 | 153,000 |
| 1984/09/07 | 311 | 311 | 304 | 305 | 215,000 |
| 1984/09/06 | 315 | 315 | 311 | 312 | 150,000 |
| 1984/09/05 | 315 | 315 | 310 | 310 | 51,000 |
| 1984/09/04 | 318 | 318 | 313 | 315 | 43,000 |
| 1984/09/03 | 315 | 319 | 315 | 318 | 35,000 |
| 1984/09/01 | 313 | 319 | 313 | 318 | 237,000 |
| 1984/08/31 | 312 | 316 | 310 | 313 | 215,000 |
| 1984/08/30 | 308 | 313 | 307 | 311 | 48,000 |
| 1984/08/29 | 308 | 310 | 303 | 303 | 93,000 |
| 1984/08/28 | 311 | 314 | 306 | 306 | 54,000 |
| 1984/08/27 | 306 | 310 | 306 | 308 | 51,000 |
| 1984/08/25 | 310 | 310 | 305 | 305 | 25,000 |
| 1984/08/24 | 313 | 313 | 308 | 309 | 73,000 |
| 1984/08/23 | 306 | 310 | 305 | 310 | 31,000 |
| 1984/08/22 | 310 | 313 | 302 | 305 | 186,000 |
| 1984/08/21 | 303 | 317 | 303 | 311 | 768,000 |
| 1984/08/20 | 298 | 300 | 297 | 300 | 59,000 |
| 1984/08/18 | 298 | 298 | 297 | 297 | 21,000 |
| 1984/08/17 | 298 | 298 | 297 | 298 | 41,000 |
| 1984/08/16 | 298 | 298 | 295 | 298 | 188,000 |
| 1984/08/15 | 290 | 298 | 290 | 298 | 177,000 |
| 1984/08/14 | 287 | 290 | 284 | 290 | 60,000 |
| 1984/08/13 | 282 | 283 | 281 | 282 | 297,000 |
| 1984/08/10 | 282 | 291 | 281 | 282 | 331,000 |
| 1984/08/09 | 282 | 282 | 281 | 282 | 39,000 |
| 1984/08/08 | 282 | 282 | 281 | 281 | 14,000 |
| 1984/08/07 | 282 | 282 | 282 | 282 | 70,000 |
| 1984/08/06 | 282 | 282 | 281 | 282 | 31,000 |
| 1984/08/04 | 282 | 282 | 281 | 282 | 41,000 |
| 1984/08/03 | 281 | 282 | 281 | 281 | 27,000 |
| 1984/08/02 | 280 | 280 | 280 | 280 | 18,000 |
| 1984/08/01 | 282 | 282 | 280 | 280 | 74,000 |
| 1984/07/31 | 282 | 282 | 281 | 282 | 64,000 |
| 1984/07/30 | 282 | 282 | 281 | 281 | 55,000 |
| 1984/07/27 | 280 | 281 | 280 | 281 | 18,000 |
| 1984/07/26 | 282 | 282 | 280 | 282 | 44,000 |
| 1984/07/25 | 280 | 280 | 280 | 280 | 8,000 |
| 1984/07/24 | 280 | 282 | 280 | 280 | 45,000 |
| 1984/07/23 | 281 | 282 | 280 | 280 | 19,000 |
| 1984/07/20 | 281 | 281 | 279 | 279 | 64,000 |
| 1984/07/19 | 282 | 282 | 281 | 281 | 44,000 |
| 1984/07/18 | 282 | 282 | 282 | 282 | 142,000 |
| 1984/07/17 | 277 | 282 | 277 | 282 | 113,000 |
| 1984/07/16 | 279 | 282 | 279 | 282 | 97,000 |
| 1984/07/13 | 280 | 282 | 278 | 282 | 182,000 |
| 1984/07/12 | 281 | 290 | 281 | 284 | 68,000 |
| 1984/07/11 | 285 | 286 | 283 | 285 | 38,000 |
| 1984/07/10 | 290 | 290 | 286 | 289 | 19,000 |
| 1984/07/09 | 295 | 300 | 291 | 291 | 21,000 |
| 1984/07/06 | 290 | 295 | 290 | 292 | 60,000 |
| 1984/07/05 | 286 | 295 | 286 | 295 | 37,000 |
| 1984/07/04 | 285 | 285 | 285 | 285 | 50,000 |
| 1984/07/03 | 290 | 290 | 286 | 286 | 43,000 |
| 1984/07/02 | 294 | 294 | 294 | 294 | 3,000 |
| 1984/06/30 | 290 | 290 | 288 | 290 | 13,000 |
| 1984/06/29 | 293 | 293 | 292 | 293 | 27,000 |
| 1984/06/28 | 291 | 291 | 291 | 291 | 1,000 |
| 1984/06/27 | 288 | 293 | 286 | 293 | 19,000 |
| 1984/06/26 | 289 | 289 | 285 | 285 | 8,000 |
| 1984/06/25 | 289 | 289 | 285 | 289 | 20,000 |
| 1984/06/23 | 285 | 285 | 285 | 285 | 13,000 |
| 1984/06/22 | 285 | 285 | 280 | 283 | 43,000 |
| 1984/06/21 | 289 | 295 | 289 | 294 | 71,000 |
| 1984/06/20 | 275 | 275 | 275 | 275 | 14,000 |
| 1984/06/19 | 276 | 276 | 270 | 270 | 152,000 |
| 1984/06/18 | 275 | 275 | 270 | 275 | 153,000 |
| 1984/06/16 | 281 | 282 | 278 | 280 | 70,000 |
| 1984/06/15 | 286 | 289 | 283 | 283 | 53,000 |
| 1984/06/14 | 290 | 292 | 286 | 286 | 64,000 |
| 1984/06/13 | 296 | 296 | 292 | 292 | 60,000 |
| 1984/06/12 | 295 | 296 | 295 | 296 | 31,000 |
| 1984/06/11 | 295 | 295 | 295 | 295 | 50,000 |
| 1984/06/08 | 297 | 297 | 295 | 295 | 22,000 |
| 1984/06/07 | 293 | 297 | 293 | 297 | 15,000 |
| 1984/06/06 | 292 | 292 | 292 | 292 | 22,000 |
| 1984/06/05 | 292 | 292 | 290 | 291 | 11,000 |
| 1984/06/04 | 290 | 291 | 289 | 291 | 8,000 |
| 1984/06/02 | 289 | 290 | 289 | 290 | 31,000 |
| 1984/06/01 | 289 | 289 | 289 | 289 | 3,000 |
| 1984/05/31 | 291 | 291 | 285 | 285 | 17,000 |
| 1984/05/30 | 294 | 295 | 292 | 292 | 15,000 |
| 1984/05/29 | 295 | 295 | 295 | 295 | 11,000 |
| 1984/05/28 | 283 | 285 | 283 | 283 | 76,000 |
| 1984/05/26 | 283 | 287 | 283 | 285 | 68,000 |
| 1984/05/25 | 290 | 290 | 281 | 282 | 277,000 |
| 1984/05/24 | 295 | 295 | 295 | 295 | 86,000 |
| 1984/05/23 | 295 | 295 | 291 | 293 | 131,000 |
| 1984/05/22 | 305 | 305 | 300 | 300 | 123,000 |
| 1984/05/21 | 310 | 310 | 310 | 310 | 4,000 |
| 1984/05/19 | 304 | 311 | 304 | 311 | 23,000 |
| 1984/05/18 | 301 | 307 | 300 | 301 | 228,000 |
| 1984/05/17 | 321 | 321 | 320 | 320 | 27,000 |
| 1984/05/16 | 328 | 330 | 321 | 330 | 27,000 |
| 1984/05/15 | 325 | 325 | 305 | 320 | 94,000 |
| 1984/05/14 | 333 | 333 | 328 | 328 | 91,000 |
| 1984/05/11 | 333 | 335 | 333 | 335 | 82,000 |
| 1984/05/10 | 322 | 332 | 322 | 332 | 518,000 |
| 1984/05/09 | 323 | 324 | 320 | 324 | 600,000 |
| 1984/05/08 | 325 | 326 | 323 | 324 | 66,000 |
| 1984/05/07 | 328 | 328 | 323 | 326 | 63,000 |
| 1984/05/04 | 321 | 323 | 321 | 322 | 48,000 |
| 1984/05/02 | 326 | 326 | 326 | 326 | 1,000 |
| 1984/05/01 | 325 | 327 | 323 | 327 | 16,000 |
| 1984/04/28 | 319 | 322 | 319 | 320 | 34,000 |
| 1984/04/27 | 318 | 319 | 318 | 319 | 99,000 |
| 1984/04/26 | 319 | 319 | 318 | 318 | 57,000 |
| 1984/04/25 | 320 | 322 | 320 | 320 | 16,000 |
| 1984/04/24 | 322 | 322 | 319 | 319 | 45,000 |
| 1984/04/23 | 325 | 327 | 321 | 325 | 24,000 |
| 1984/04/21 | 325 | 325 | 322 | 325 | 16,000 |
| 1984/04/20 | 319 | 325 | 319 | 325 | 58,000 |
| 1984/04/19 | 321 | 321 | 320 | 320 | 35,000 |
| 1984/04/18 | 319 | 319 | 319 | 319 | 17,000 |
| 1984/04/17 | 327 | 327 | 320 | 320 | 85,000 |
| 1984/04/16 | 327 | 327 | 327 | 327 | 7,000 |
| 1984/04/13 | 327 | 330 | 327 | 328 | 69,000 |
| 1984/04/12 | 320 | 324 | 320 | 324 | 54,000 |
| 1984/04/11 | 318 | 320 | 318 | 320 | 230,000 |
| 1984/04/10 | 320 | 320 | 318 | 318 | 177,000 |
| 1984/04/09 | 320 | 320 | 318 | 318 | 88,000 |
| 1984/04/07 | 320 | 320 | 319 | 320 | 75,000 |
| 1984/04/06 | 326 | 328 | 323 | 328 | 42,000 |
| 1984/04/05 | 321 | 321 | 321 | 321 | 8,000 |
| 1984/04/04 | 325 | 326 | 318 | 318 | 128,000 |
| 1984/04/03 | 335 | 335 | 335 | 335 | 56,000 |
| 1984/03/31 | 351 | 352 | 350 | 350 | 213,000 |
| 1984/03/30 | 339 | 350 | 332 | 350 | 453,000 |
| 1984/03/29 | 320 | 334 | 320 | 334 | 301,000 |
| 1984/03/28 | 312 | 317 | 312 | 317 | 116,000 |
| 1984/03/27 | 319 | 329 | 316 | 329 | 194,000 |
| 1984/03/26 | 328 | 328 | 319 | 319 | 44,000 |
| 1984/03/24 | 315 | 318 | 315 | 318 | 76,000 |
| 1984/03/23 | 317 | 320 | 316 | 316 | 198,000 |
| 1984/03/22 | 325 | 325 | 315 | 315 | 172,000 |
| 1984/03/21 | 327 | 335 | 326 | 332 | 290,000 |
| 1984/03/19 | 326 | 330 | 326 | 326 | 80,000 |
| 1984/03/17 | 330 | 330 | 328 | 328 | 17,000 |
| 1984/03/16 | 328 | 330 | 325 | 325 | 173,000 |
| 1984/03/15 | 330 | 335 | 328 | 333 | 125,000 |
| 1984/03/14 | 323 | 340 | 323 | 338 | 120,000 |
| 1984/03/13 | 329 | 330 | 321 | 321 | 162,000 |
| 1984/03/12 | 321 | 329 | 320 | 325 | 511,000 |
| 1984/03/09 | 323 | 327 | 320 | 326 | 141,000 |
| 1984/03/08 | 321 | 325 | 319 | 323 | 147,000 |
| 1984/03/07 | 310 | 319 | 310 | 319 | 118,000 |
| 1984/03/06 | 312 | 314 | 311 | 312 | 220,000 |
| 1984/03/05 | 310 | 317 | 310 | 314 | 110,000 |
| 1984/03/03 | 313 | 313 | 308 | 309 | 180,000 |
| 1984/03/02 | 304 | 310 | 304 | 308 | 172,000 |
| 1984/03/01 | 305 | 306 | 303 | 305 | 125,000 |
| 1984/02/29 | 303 | 306 | 301 | 305 | 116,000 |
| 1984/02/28 | 305 | 305 | 303 | 303 | 299,000 |
| 1984/02/25 | 304 | 306 | 303 | 303 | 122,000 |
| 1984/02/24 | 303 | 309 | 303 | 309 | 49,000 |
| 1984/02/23 | 305 | 306 | 303 | 303 | 121,000 |
| 1984/02/22 | 310 | 310 | 305 | 305 | 68,000 |
| 1984/02/21 | 310 | 310 | 308 | 310 | 27,000 |
| 1984/02/20 | 310 | 310 | 310 | 310 | 40,000 |
| 1984/02/18 | 305 | 310 | 303 | 303 | 138,000 |
| 1984/02/17 | 314 | 314 | 306 | 306 | 246,000 |
| 1984/02/16 | 310 | 315 | 309 | 309 | 260,000 |
| 1984/02/15 | 318 | 319 | 305 | 305 | 131,000 |
| 1984/02/14 | 315 | 319 | 315 | 317 | 82,000 |
| 1984/02/13 | 317 | 320 | 315 | 316 | 141,000 |
| 1984/02/10 | 322 | 322 | 321 | 321 | 121,000 |
| 1984/02/09 | 330 | 331 | 321 | 321 | 118,000 |
| 1984/02/08 | 330 | 334 | 330 | 331 | 45,000 |
| 1984/02/07 | 330 | 331 | 330 | 330 | 49,000 |
| 1984/02/06 | 333 | 333 | 330 | 330 | 103,000 |
| 1984/02/04 | 335 | 335 | 330 | 330 | 77,000 |
| 1984/02/03 | 340 | 340 | 335 | 335 | 96,000 |
| 1984/02/02 | 345 | 345 | 340 | 340 | 37,000 |
| 1984/02/01 | 345 | 345 | 345 | 345 | 33,000 |
| 1984/01/31 | 348 | 348 | 346 | 348 | 64,000 |
| 1984/01/30 | 347 | 351 | 347 | 348 | 65,000 |
| 1984/01/28 | 346 | 349 | 345 | 345 | 140,000 |
| 1984/01/27 | 351 | 354 | 350 | 351 | 60,000 |
| 1984/01/26 | 348 | 351 | 346 | 349 | 36,000 |
| 1984/01/25 | 350 | 351 | 348 | 351 | 39,000 |
| 1984/01/24 | 346 | 353 | 346 | 353 | 24,000 |
| 1984/01/23 | 356 | 356 | 350 | 350 | 114,000 |
| 1984/01/21 | 356 | 358 | 356 | 356 | 19,000 |
| 1984/01/20 | 356 | 364 | 356 | 356 | 32,000 |
| 1984/01/19 | 363 | 363 | 356 | 358 | 56,000 |
| 1984/01/18 | 365 | 365 | 358 | 358 | 116,000 |
| 1984/01/17 | 362 | 369 | 360 | 366 | 204,000 |
| 1984/01/13 | 357 | 376 | 357 | 372 | 1,745,000 |
| 1984/01/12 | 365 | 366 | 362 | 364 | 82,000 |
| 1984/01/11 | 355 | 368 | 355 | 368 | 247,000 |
| 1984/01/10 | 350 | 352 | 350 | 350 | 117,000 |
| 1984/01/09 | 354 | 354 | 350 | 350 | 9,000 |
| 1984/01/07 | 353 | 353 | 350 | 350 | 31,000 |
| 1984/01/06 | 358 | 359 | 358 | 358 | 30,000 |
| 1984/01/05 | 358 | 358 | 358 | 358 | 23,000 |