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 |
|---|---|---|---|---|---|
| 1987/12/28 | 989 | 1,020 | 961 | 1,020 | 699,000 |
| 1987/12/26 | 1,040 | 1,040 | 989 | 999 | 957,000 |
| 1987/12/25 | 1,080 | 1,080 | 990 | 1,040 | 1,823,000 |
| 1987/12/24 | 1,170 | 1,170 | 1,100 | 1,100 | 738,000 |
| 1987/12/23 | 1,150 | 1,170 | 1,130 | 1,150 | 699,000 |
| 1987/12/22 | 1,220 | 1,230 | 1,140 | 1,150 | 1,465,000 |
| 1987/12/21 | 1,220 | 1,260 | 1,210 | 1,230 | 1,691,000 |
| 1987/12/18 | 1,230 | 1,230 | 1,190 | 1,220 | 1,926,000 |
| 1987/12/17 | 1,280 | 1,290 | 1,230 | 1,230 | 2,377,000 |
| 1987/12/16 | 1,320 | 1,340 | 1,260 | 1,270 | 14,285,999 |
| 1987/12/15 | 1,190 | 1,300 | 1,170 | 1,300 | 23,377,998 |
| 1987/12/14 | 1,200 | 1,240 | 1,130 | 1,150 | 4,364,000 |
| 1987/12/11 | 1,200 | 1,270 | 1,190 | 1,200 | 16,267,999 |
| 1987/12/10 | 1,090 | 1,230 | 1,080 | 1,220 | 14,861,999 |
| 1987/12/09 | 1,030 | 1,060 | 1,020 | 1,030 | 2,133,000 |
| 1987/12/08 | 1,000 | 1,030 | 1,000 | 1,020 | 696,000 |
| 1987/12/07 | 1,000 | 1,020 | 992 | 992 | 268,000 |
| 1987/12/05 | 980 | 1,000 | 980 | 999 | 135,000 |
| 1987/12/04 | 1,020 | 1,030 | 990 | 990 | 151,000 |
| 1987/12/03 | 1,030 | 1,030 | 996 | 1,000 | 520,000 |
| 1987/12/02 | 1,050 | 1,050 | 1,000 | 1,010 | 607,000 |
| 1987/12/01 | 990 | 1,030 | 970 | 1,030 | 746,000 |
| 1987/11/30 | 1,050 | 1,050 | 1,000 | 1,010 | 572,000 |
| 1987/11/28 | 1,030 | 1,060 | 1,020 | 1,050 | 365,000 |
| 1987/11/27 | 1,050 | 1,050 | 1,020 | 1,030 | 712,000 |
| 1987/11/26 | 1,080 | 1,080 | 1,020 | 1,030 | 375,000 |
| 1987/11/25 | 1,070 | 1,080 | 1,050 | 1,070 | 570,000 |
| 1987/11/24 | 1,060 | 1,070 | 1,020 | 1,050 | 407,000 |
| 1987/11/20 | 1,050 | 1,070 | 1,040 | 1,070 | 267,000 |
| 1987/11/19 | 1,090 | 1,100 | 1,050 | 1,050 | 688,000 |
| 1987/11/18 | 1,000 | 1,070 | 1,000 | 1,070 | 443,000 |
| 1987/11/17 | 1,030 | 1,050 | 1,000 | 1,000 | 791,000 |
| 1987/11/16 | 1,060 | 1,070 | 1,010 | 1,020 | 611,000 |
| 1987/11/13 | 1,080 | 1,100 | 1,050 | 1,070 | 1,649,000 |
| 1987/11/12 | 1,010 | 1,050 | 998 | 1,040 | 1,069,000 |
| 1987/11/11 | 1,010 | 1,050 | 940 | 995 | 666,000 |
| 1987/11/10 | 1,030 | 1,080 | 1,000 | 1,030 | 757,000 |
| 1987/11/09 | 1,080 | 1,110 | 1,050 | 1,050 | 482,000 |
| 1987/11/07 | 1,090 | 1,110 | 1,070 | 1,100 | 632,000 |
| 1987/11/06 | 1,120 | 1,140 | 1,080 | 1,080 | 3,308,000 |
| 1987/11/05 | 1,180 | 1,180 | 1,070 | 1,080 | 2,390,000 |
| 1987/11/04 | 1,210 | 1,240 | 1,160 | 1,160 | 4,042,000 |
| 1987/11/02 | 1,130 | 1,240 | 1,110 | 1,210 | 10,740,999 |
| 1987/10/31 | 1,070 | 1,070 | 1,070 | 1,070 | 1,086,000 |
| 1987/10/30 | 928 | 979 | 928 | 968 | 529,000 |
| 1987/10/29 | 920 | 930 | 900 | 900 | 441,000 |
| 1987/10/28 | 950 | 980 | 930 | 930 | 527,000 |
| 1987/10/27 | 890 | 940 | 870 | 930 | 920,000 |
| 1987/10/26 | 1,000 | 1,000 | 880 | 900 | 632,000 |
| 1987/10/24 | 1,000 | 1,020 | 990 | 1,020 | 231,000 |
| 1987/10/23 | 970 | 999 | 970 | 980 | 468,000 |
| 1987/10/22 | 1,120 | 1,120 | 1,000 | 1,000 | 571,000 |
| 1987/10/21 | 910 | 1,020 | 910 | 1,020 | 570,000 |
| 1987/10/20 | 920 | 920 | 920 | 920 | 309,000 |
| 1987/10/19 | 1,100 | 1,130 | 1,070 | 1,120 | 537,000 |
| 1987/10/16 | 1,190 | 1,190 | 1,130 | 1,160 | 378,000 |
| 1987/10/15 | 1,160 | 1,190 | 1,150 | 1,170 | 368,000 |
| 1987/10/14 | 1,180 | 1,210 | 1,160 | 1,200 | 522,000 |
| 1987/10/13 | 1,180 | 1,190 | 1,160 | 1,160 | 132,000 |
| 1987/10/12 | 1,190 | 1,190 | 1,150 | 1,160 | 60,000 |
| 1987/10/09 | 1,220 | 1,230 | 1,180 | 1,200 | 621,000 |
| 1987/10/08 | 1,170 | 1,230 | 1,150 | 1,220 | 706,000 |
| 1987/10/07 | 1,170 | 1,190 | 1,120 | 1,120 | 437,000 |
| 1987/10/06 | 1,170 | 1,200 | 1,160 | 1,190 | 589,000 |
| 1987/10/05 | 1,140 | 1,170 | 1,140 | 1,170 | 439,000 |
| 1987/10/03 | 1,190 | 1,200 | 1,150 | 1,170 | 234,000 |
| 1987/10/02 | 1,200 | 1,220 | 1,150 | 1,200 | 912,000 |
| 1987/10/01 | 1,220 | 1,250 | 1,150 | 1,190 | 931,000 |
| 1987/09/30 | 1,190 | 1,210 | 1,180 | 1,200 | 664,000 |
| 1987/09/29 | 1,270 | 1,270 | 1,200 | 1,230 | 518,000 |
| 1987/09/28 | 1,290 | 1,290 | 1,260 | 1,260 | 1,438,000 |
| 1987/09/26 | 1,320 | 1,320 | 1,250 | 1,270 | 2,386,000 |
| 1987/09/25 | 1,380 | 1,380 | 1,260 | 1,300 | 3,494,000 |
| 1987/09/24 | 1,380 | 1,420 | 1,360 | 1,400 | 16,129,999 |
| 1987/09/22 | 1,330 | 1,400 | 1,310 | 1,380 | 5,117,000 |
| 1987/09/21 | 1,300 | 1,350 | 1,290 | 1,350 | 2,887,000 |
| 1987/09/18 | 1,320 | 1,350 | 1,280 | 1,280 | 1,244,000 |
| 1987/09/17 | 1,330 | 1,340 | 1,260 | 1,300 | 1,330,000 |
| 1987/09/16 | 1,350 | 1,360 | 1,330 | 1,350 | 764,000 |
| 1987/09/14 | 1,390 | 1,420 | 1,360 | 1,370 | 4,551,000 |
| 1987/09/11 | 1,350 | 1,430 | 1,330 | 1,400 | 20,663,998 |
| 1987/09/10 | 1,300 | 1,340 | 1,250 | 1,310 | 3,063,000 |
| 1987/09/09 | 1,400 | 1,400 | 1,310 | 1,320 | 3,619,000 |
| 1987/09/08 | 1,310 | 1,420 | 1,300 | 1,380 | 14,053,999 |
| 1987/09/07 | 1,360 | 1,390 | 1,330 | 1,330 | 4,666,000 |
| 1987/09/05 | 1,370 | 1,410 | 1,350 | 1,380 | 9,905,999 |
| 1987/09/04 | 1,360 | 1,410 | 1,350 | 1,390 | 35,322,997 |
| 1987/09/03 | 1,140 | 1,320 | 1,130 | 1,300 | 41,338,997 |
| 1987/09/02 | 1,140 | 1,210 | 1,130 | 1,170 | 24,605,998 |
| 1987/09/01 | 1,040 | 1,150 | 1,020 | 1,140 | 26,813,998 |
| 1987/08/31 | 1,040 | 1,040 | 1,000 | 1,020 | 4,612,000 |
| 1987/08/29 | 1,000 | 1,030 | 980 | 1,030 | 2,114,000 |
| 1987/08/28 | 1,020 | 1,050 | 1,000 | 1,010 | 5,553,000 |
| 1987/08/27 | 1,040 | 1,070 | 1,010 | 1,040 | 6,309,999 |
| 1987/08/26 | 1,010 | 1,050 | 1,010 | 1,030 | 8,632,999 |
| 1987/08/25 | 984 | 1,040 | 961 | 1,010 | 13,366,999 |
| 1987/08/24 | 995 | 1,020 | 970 | 987 | 12,338,999 |
| 1987/08/22 | 905 | 975 | 905 | 975 | 11,223,999 |
| 1987/08/21 | 840 | 875 | 840 | 875 | 7,734,999 |
| 1987/08/20 | 815 | 830 | 802 | 829 | 1,061,000 |
| 1987/08/19 | 824 | 824 | 795 | 805 | 254,000 |
| 1987/08/18 | 830 | 840 | 816 | 827 | 937,000 |
| 1987/08/17 | 815 | 835 | 810 | 830 | 606,000 |
| 1987/08/14 | 819 | 828 | 818 | 825 | 1,502,000 |
| 1987/08/13 | 830 | 834 | 811 | 816 | 2,160,000 |
| 1987/08/12 | 820 | 835 | 811 | 835 | 4,097,000 |
| 1987/08/11 | 800 | 809 | 799 | 800 | 1,452,000 |
| 1987/08/10 | 790 | 795 | 786 | 795 | 483,000 |
| 1987/08/07 | 780 | 797 | 780 | 780 | 468,000 |
| 1987/08/06 | 790 | 790 | 780 | 786 | 870,000 |
| 1987/08/05 | 750 | 775 | 740 | 770 | 442,000 |
| 1987/08/04 | 750 | 750 | 740 | 750 | 265,000 |
| 1987/08/03 | 752 | 755 | 731 | 750 | 362,000 |
| 1987/08/01 | 760 | 765 | 740 | 760 | 393,000 |
| 1987/07/31 | 765 | 775 | 751 | 770 | 340,000 |
| 1987/07/30 | 780 | 790 | 761 | 775 | 527,000 |
| 1987/07/29 | 790 | 805 | 784 | 790 | 3,047,000 |
| 1987/07/28 | 769 | 800 | 760 | 790 | 1,539,000 |
| 1987/07/27 | 760 | 770 | 760 | 768 | 391,000 |
| 1987/07/25 | 755 | 760 | 745 | 760 | 447,000 |
| 1987/07/24 | 715 | 740 | 715 | 735 | 919,000 |
| 1987/07/23 | 701 | 712 | 700 | 710 | 563,000 |
| 1987/07/22 | 730 | 730 | 701 | 709 | 449,000 |
| 1987/07/21 | 715 | 720 | 701 | 720 | 364,000 |
| 1987/07/20 | 719 | 720 | 711 | 720 | 323,000 |
| 1987/07/17 | 725 | 730 | 715 | 725 | 644,000 |
| 1987/07/16 | 731 | 740 | 720 | 735 | 429,000 |
| 1987/07/15 | 742 | 749 | 728 | 731 | 369,000 |
| 1987/07/14 | 745 | 753 | 745 | 752 | 175,000 |
| 1987/07/13 | 749 | 750 | 735 | 749 | 375,000 |
| 1987/07/10 | 720 | 744 | 715 | 740 | 636,000 |
| 1987/07/09 | 704 | 720 | 696 | 715 | 237,000 |
| 1987/07/08 | 706 | 715 | 694 | 706 | 391,000 |
| 1987/07/07 | 710 | 735 | 700 | 715 | 322,000 |
| 1987/07/06 | 715 | 720 | 701 | 710 | 210,000 |
| 1987/07/04 | 738 | 740 | 715 | 715 | 302,000 |
| 1987/07/03 | 739 | 749 | 738 | 740 | 268,000 |
| 1987/07/02 | 749 | 757 | 738 | 749 | 306,000 |
| 1987/07/01 | 740 | 755 | 731 | 755 | 339,000 |
| 1987/06/30 | 746 | 750 | 725 | 740 | 263,000 |
| 1987/06/29 | 765 | 765 | 743 | 755 | 370,000 |
| 1987/06/27 | 745 | 770 | 745 | 765 | 751,000 |
| 1987/06/26 | 758 | 758 | 742 | 755 | 308,000 |
| 1987/06/25 | 741 | 750 | 741 | 748 | 847,000 |
| 1987/06/24 | 759 | 760 | 741 | 751 | 832,000 |
| 1987/06/23 | 780 | 790 | 751 | 759 | 826,000 |
| 1987/06/22 | 780 | 790 | 770 | 780 | 194,000 |
| 1987/06/19 | 806 | 820 | 763 | 810 | 1,069,000 |
| 1987/06/18 | 805 | 812 | 766 | 803 | 493,000 |
| 1987/06/17 | 805 | 815 | 795 | 815 | 1,078,000 |
| 1987/06/16 | 765 | 815 | 762 | 815 | 1,055,000 |
| 1987/06/15 | 786 | 786 | 772 | 775 | 330,000 |
| 1987/06/12 | 790 | 795 | 783 | 787 | 664,000 |
| 1987/06/11 | 795 | 805 | 793 | 793 | 504,000 |
| 1987/06/10 | 793 | 810 | 793 | 803 | 610,000 |
| 1987/06/09 | 811 | 815 | 792 | 801 | 286,000 |
| 1987/06/08 | 822 | 828 | 812 | 815 | 290,000 |
| 1987/06/06 | 816 | 824 | 814 | 816 | 405,000 |
| 1987/06/05 | 816 | 828 | 811 | 815 | 822,000 |
| 1987/06/04 | 835 | 843 | 810 | 810 | 3,190,000 |
| 1987/06/03 | 812 | 828 | 801 | 828 | 2,153,000 |
| 1987/06/02 | 820 | 820 | 800 | 820 | 1,529,000 |
| 1987/06/01 | 835 | 835 | 811 | 815 | 835,000 |
| 1987/05/30 | 833 | 845 | 830 | 835 | 1,510,000 |
| 1987/05/29 | 852 | 853 | 831 | 831 | 6,252,999 |
| 1987/05/28 | 830 | 865 | 830 | 842 | 12,042,999 |
| 1987/05/27 | 819 | 833 | 800 | 830 | 16,027,999 |
| 1987/05/26 | 801 | 824 | 785 | 818 | 7,191,999 |
| 1987/05/25 | 779 | 808 | 774 | 798 | 3,782,000 |
| 1987/05/23 | 765 | 775 | 763 | 774 | 660,000 |
| 1987/05/22 | 744 | 775 | 744 | 760 | 824,000 |
| 1987/05/21 | 732 | 760 | 732 | 741 | 798,000 |
| 1987/05/20 | 752 | 752 | 722 | 722 | 626,000 |
| 1987/05/19 | 757 | 765 | 752 | 752 | 217,000 |
| 1987/05/18 | 760 | 782 | 756 | 767 | 852,000 |
| 1987/05/15 | 797 | 813 | 780 | 780 | 4,588,000 |
| 1987/05/14 | 763 | 802 | 763 | 787 | 1,822,000 |
| 1987/05/13 | 792 | 792 | 760 | 773 | 1,961,000 |
| 1987/05/12 | 785 | 805 | 776 | 792 | 4,833,000 |
| 1987/05/11 | 782 | 807 | 768 | 790 | 7,886,999 |
| 1987/05/08 | 780 | 800 | 773 | 785 | 11,185,999 |
| 1987/05/07 | 715 | 751 | 715 | 750 | 3,360,000 |
| 1987/05/06 | 671 | 710 | 670 | 705 | 276,000 |
| 1987/05/02 | 671 | 679 | 665 | 665 | 208,000 |
| 1987/05/01 | 659 | 672 | 655 | 670 | 347,000 |
| 1987/04/30 | 660 | 667 | 648 | 660 | 393,000 |
| 1987/04/28 | 649 | 660 | 630 | 659 | 409,000 |
| 1987/04/27 | 685 | 695 | 669 | 669 | 1,154,000 |
| 1987/04/25 | 690 | 699 | 687 | 695 | 235,000 |
| 1987/04/24 | 682 | 705 | 682 | 690 | 634,000 |
| 1987/04/23 | 706 | 720 | 670 | 682 | 1,077,000 |
| 1987/04/22 | 715 | 720 | 705 | 705 | 601,000 |
| 1987/04/21 | 710 | 725 | 710 | 720 | 759,000 |
| 1987/04/20 | 714 | 725 | 711 | 720 | 791,000 |
| 1987/04/17 | 708 | 720 | 708 | 718 | 831,000 |
| 1987/04/16 | 720 | 722 | 705 | 705 | 643,000 |
| 1987/04/15 | 720 | 720 | 700 | 710 | 617,000 |
| 1987/04/14 | 720 | 739 | 720 | 738 | 305,000 |
| 1987/04/13 | 741 | 749 | 720 | 735 | 601,000 |
| 1987/04/10 | 745 | 757 | 740 | 756 | 474,000 |
| 1987/04/09 | 770 | 784 | 750 | 750 | 956,000 |
| 1987/04/08 | 770 | 789 | 760 | 775 | 1,676,000 |
| 1987/04/07 | 775 | 789 | 772 | 772 | 2,042,000 |
| 1987/04/06 | 795 | 795 | 770 | 780 | 2,033,000 |
| 1987/04/04 | 799 | 799 | 775 | 775 | 2,711,000 |
| 1987/04/03 | 769 | 794 | 765 | 790 | 9,378,999 |
| 1987/04/02 | 762 | 775 | 749 | 760 | 8,918,999 |
| 1987/04/01 | 710 | 746 | 700 | 743 | 5,214,000 |
| 1987/03/31 | 701 | 719 | 700 | 710 | 934,000 |
| 1987/03/30 | 740 | 740 | 715 | 721 | 1,154,000 |
| 1987/03/28 | 735 | 744 | 726 | 740 | 2,249,000 |
| 1987/03/27 | 715 | 750 | 706 | 720 | 6,706,999 |
| 1987/03/26 | 699 | 701 | 697 | 701 | 732,000 |
| 1987/03/25 | 701 | 710 | 701 | 701 | 1,172,000 |
| 1987/03/24 | 700 | 704 | 700 | 700 | 262,000 |
| 1987/03/23 | 700 | 704 | 688 | 704 | 1,237,000 |
| 1987/03/20 | 703 | 705 | 695 | 700 | 863,000 |
| 1987/03/19 | 702 | 709 | 700 | 703 | 1,231,000 |
| 1987/03/18 | 709 | 710 | 700 | 701 | 1,587,000 |
| 1987/03/17 | 690 | 709 | 690 | 705 | 1,050,000 |
| 1987/03/16 | 690 | 700 | 690 | 696 | 311,000 |
| 1987/03/13 | 698 | 708 | 695 | 700 | 845,000 |
| 1987/03/12 | 700 | 700 | 692 | 700 | 630,000 |
| 1987/03/11 | 700 | 708 | 695 | 701 | 1,083,000 |
| 1987/03/10 | 697 | 715 | 695 | 700 | 689,000 |
| 1987/03/09 | 718 | 727 | 687 | 687 | 982,000 |
| 1987/03/07 | 710 | 718 | 700 | 718 | 829,000 |
| 1987/03/06 | 708 | 738 | 708 | 709 | 2,504,000 |
| 1987/03/05 | 719 | 723 | 708 | 718 | 2,108,000 |
| 1987/03/04 | 730 | 736 | 710 | 720 | 5,276,000 |
| 1987/03/03 | 699 | 715 | 689 | 700 | 4,233,000 |
| 1987/03/02 | 710 | 710 | 679 | 679 | 2,470,000 |
| 1987/02/28 | 694 | 710 | 690 | 700 | 2,587,000 |
| 1987/02/27 | 680 | 684 | 661 | 684 | 1,902,000 |
| 1987/02/26 | 660 | 710 | 657 | 685 | 4,847,000 |
| 1987/02/25 | 665 | 665 | 651 | 660 | 3,604,000 |
| 1987/02/24 | 640 | 645 | 626 | 645 | 544,000 |
| 1987/02/23 | 638 | 650 | 625 | 642 | 1,023,000 |
| 1987/02/20 | 647 | 660 | 635 | 637 | 800,000 |
| 1987/02/19 | 660 | 662 | 653 | 657 | 1,138,000 |
| 1987/02/18 | 657 | 670 | 643 | 650 | 2,345,000 |
| 1987/02/17 | 654 | 655 | 642 | 648 | 1,582,000 |
| 1987/02/16 | 650 | 660 | 640 | 644 | 600,000 |
| 1987/02/13 | 682 | 683 | 660 | 660 | 1,748,000 |
| 1987/02/12 | 682 | 685 | 666 | 674 | 3,316,000 |
| 1987/02/10 | 670 | 679 | 650 | 678 | 4,879,000 |
| 1987/02/09 | 642 | 650 | 638 | 638 | 565,000 |
| 1987/02/07 | 657 | 665 | 635 | 660 | 1,002,000 |
| 1987/02/06 | 658 | 672 | 650 | 667 | 2,197,000 |
| 1987/02/05 | 662 | 667 | 655 | 658 | 1,943,000 |
| 1987/02/04 | 640 | 674 | 635 | 662 | 3,800,000 |
| 1987/02/03 | 668 | 668 | 641 | 650 | 2,652,000 |
| 1987/02/02 | 648 | 670 | 636 | 662 | 8,113,999 |
| 1987/01/31 | 649 | 652 | 630 | 649 | 4,291,000 |
| 1987/01/30 | 650 | 665 | 637 | 657 | 8,609,999 |
| 1987/01/29 | 620 | 646 | 611 | 645 | 9,174,999 |
| 1987/01/28 | 594 | 616 | 585 | 610 | 11,446,999 |
| 1987/01/27 | 593 | 593 | 570 | 570 | 1,751,000 |
| 1987/01/26 | 587 | 596 | 570 | 594 | 4,415,000 |
| 1987/01/24 | 573 | 586 | 568 | 583 | 2,668,000 |
| 1987/01/23 | 581 | 586 | 558 | 563 | 7,913,999 |
| 1987/01/22 | 530 | 569 | 525 | 561 | 10,986,999 |
| 1987/01/21 | 527 | 530 | 517 | 530 | 1,665,000 |
| 1987/01/20 | 527 | 540 | 517 | 517 | 1,537,000 |
| 1987/01/19 | 528 | 540 | 520 | 528 | 1,850,000 |
| 1987/01/16 | 539 | 546 | 534 | 538 | 6,157,000 |
| 1987/01/14 | 519 | 528 | 515 | 524 | 10,712,999 |
| 1987/01/13 | 500 | 512 | 495 | 509 | 8,092,999 |
| 1987/01/12 | 492 | 495 | 472 | 495 | 2,430,000 |
| 1987/01/09 | 485 | 493 | 480 | 482 | 3,851,000 |
| 1987/01/08 | 450 | 472 | 450 | 470 | 1,289,000 |
| 1987/01/07 | 450 | 452 | 446 | 448 | 557,000 |
| 1987/01/06 | 460 | 460 | 447 | 447 | 198,000 |
| 1987/01/05 | 455 | 455 | 445 | 445 | 39,000 |