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 |
|---|---|---|---|---|---|
| 1990/12/28 | 825 | 830 | 820 | 830 | 187,000 |
| 1990/12/27 | 825 | 837 | 825 | 830 | 187,000 |
| 1990/12/26 | 820 | 835 | 819 | 829 | 145,000 |
| 1990/12/25 | 894 | 894 | 830 | 850 | 52,000 |
| 1990/12/21 | 876 | 895 | 860 | 895 | 77,000 |
| 1990/12/20 | 900 | 900 | 890 | 897 | 93,000 |
| 1990/12/19 | 907 | 913 | 900 | 900 | 206,000 |
| 1990/12/18 | 890 | 892 | 890 | 890 | 83,000 |
| 1990/12/17 | 910 | 910 | 890 | 890 | 81,000 |
| 1990/12/14 | 915 | 920 | 905 | 910 | 134,000 |
| 1990/12/13 | 914 | 925 | 908 | 925 | 166,000 |
| 1990/12/12 | 890 | 925 | 881 | 905 | 169,000 |
| 1990/12/11 | 890 | 910 | 875 | 900 | 270,000 |
| 1990/12/10 | 869 | 880 | 869 | 880 | 209,000 |
| 1990/12/07 | 842 | 860 | 842 | 857 | 590,000 |
| 1990/12/06 | 849 | 850 | 835 | 840 | 203,000 |
| 1990/12/05 | 860 | 860 | 830 | 840 | 267,000 |
| 1990/12/04 | 890 | 890 | 864 | 865 | 74,000 |
| 1990/12/03 | 931 | 931 | 900 | 900 | 99,000 |
| 1990/11/30 | 939 | 939 | 910 | 920 | 99,000 |
| 1990/11/29 | 935 | 949 | 910 | 949 | 85,000 |
| 1990/11/28 | 979 | 979 | 951 | 965 | 76,000 |
| 1990/11/27 | 965 | 980 | 950 | 980 | 63,000 |
| 1990/11/26 | 980 | 990 | 970 | 980 | 105,000 |
| 1990/11/22 | 965 | 999 | 955 | 999 | 196,000 |
| 1990/11/21 | 975 | 985 | 975 | 975 | 131,000 |
| 1990/11/20 | 1,000 | 1,000 | 985 | 995 | 62,000 |
| 1990/11/19 | 1,000 | 1,000 | 994 | 1,000 | 34,000 |
| 1990/11/16 | 1,000 | 1,010 | 991 | 993 | 98,000 |
| 1990/11/15 | 1,030 | 1,030 | 991 | 1,010 | 145,000 |
| 1990/11/14 | 1,050 | 1,050 | 1,010 | 1,020 | 141,000 |
| 1990/11/13 | 1,040 | 1,040 | 1,020 | 1,030 | 98,000 |
| 1990/11/09 | 980 | 1,000 | 975 | 1,000 | 187,000 |
| 1990/11/08 | 1,020 | 1,030 | 1,000 | 1,000 | 128,000 |
| 1990/11/07 | 1,040 | 1,060 | 1,040 | 1,050 | 156,000 |
| 1990/11/06 | 1,060 | 1,100 | 1,050 | 1,090 | 175,000 |
| 1990/11/05 | 1,090 | 1,090 | 1,060 | 1,080 | 23,000 |
| 1990/11/02 | 1,080 | 1,090 | 1,050 | 1,070 | 29,000 |
| 1990/11/01 | 1,130 | 1,130 | 1,070 | 1,070 | 116,000 |
| 1990/10/31 | 1,140 | 1,140 | 1,110 | 1,140 | 79,000 |
| 1990/10/30 | 1,130 | 1,140 | 1,090 | 1,120 | 183,000 |
| 1990/10/29 | 1,130 | 1,170 | 1,130 | 1,140 | 151,000 |
| 1990/10/26 | 1,150 | 1,160 | 1,130 | 1,130 | 203,000 |
| 1990/10/25 | 1,150 | 1,170 | 1,150 | 1,170 | 339,000 |
| 1990/10/24 | 1,130 | 1,150 | 1,130 | 1,130 | 162,000 |
| 1990/10/23 | 1,120 | 1,140 | 1,100 | 1,120 | 179,000 |
| 1990/10/22 | 1,080 | 1,110 | 1,080 | 1,100 | 246,000 |
| 1990/10/19 | 1,080 | 1,110 | 1,070 | 1,070 | 374,000 |
| 1990/10/18 | 1,020 | 1,070 | 1,020 | 1,040 | 314,000 |
| 1990/10/17 | 1,020 | 1,030 | 1,010 | 1,030 | 130,000 |
| 1990/10/16 | 1,020 | 1,040 | 1,020 | 1,030 | 120,000 |
| 1990/10/15 | 1,020 | 1,020 | 991 | 1,010 | 144,000 |
| 1990/10/12 | 990 | 1,020 | 982 | 1,020 | 92,000 |
| 1990/10/11 | 1,020 | 1,020 | 1,000 | 1,000 | 137,000 |
| 1990/10/09 | 1,060 | 1,070 | 1,010 | 1,040 | 350,000 |
| 1990/10/08 | 1,060 | 1,070 | 1,040 | 1,070 | 165,000 |
| 1990/10/05 | 1,060 | 1,090 | 1,050 | 1,070 | 333,000 |
| 1990/10/04 | 1,040 | 1,080 | 1,010 | 1,060 | 302,000 |
| 1990/10/03 | 1,050 | 1,140 | 1,050 | 1,100 | 300,000 |
| 1990/10/02 | 1,010 | 1,090 | 990 | 1,090 | 377,000 |
| 1990/10/01 | 980 | 990 | 900 | 990 | 241,000 |
| 1990/09/28 | 990 | 990 | 930 | 990 | 391,000 |
| 1990/09/27 | 970 | 1,010 | 970 | 995 | 274,000 |
| 1990/09/26 | 1,030 | 1,050 | 1,000 | 1,020 | 338,000 |
| 1990/09/25 | 1,040 | 1,050 | 1,000 | 1,050 | 208,000 |
| 1990/09/21 | 1,070 | 1,090 | 1,070 | 1,070 | 141,000 |
| 1990/09/20 | 1,160 | 1,160 | 1,100 | 1,130 | 339,000 |
| 1990/09/19 | 1,150 | 1,180 | 1,150 | 1,160 | 197,000 |
| 1990/09/18 | 1,180 | 1,180 | 1,110 | 1,170 | 568,000 |
| 1990/09/17 | 1,170 | 1,180 | 1,170 | 1,180 | 228,000 |
| 1990/09/14 | 1,200 | 1,200 | 1,180 | 1,190 | 411,000 |
| 1990/09/13 | 1,170 | 1,220 | 1,170 | 1,200 | 500,000 |
| 1990/09/12 | 1,160 | 1,180 | 1,150 | 1,170 | 758,000 |
| 1990/09/11 | 1,170 | 1,200 | 1,160 | 1,170 | 990,000 |
| 1990/09/10 | 1,150 | 1,240 | 1,150 | 1,190 | 399,000 |
| 1990/09/07 | 1,150 | 1,170 | 1,140 | 1,140 | 487,000 |
| 1990/09/06 | 1,150 | 1,160 | 1,130 | 1,150 | 263,000 |
| 1990/09/05 | 1,160 | 1,170 | 1,120 | 1,130 | 453,000 |
| 1990/09/04 | 1,150 | 1,170 | 1,150 | 1,170 | 213,000 |
| 1990/09/03 | 1,150 | 1,170 | 1,150 | 1,170 | 225,000 |
| 1990/08/31 | 1,120 | 1,190 | 1,120 | 1,190 | 505,000 |
| 1990/08/30 | 1,100 | 1,170 | 1,100 | 1,150 | 438,000 |
| 1990/08/29 | 1,100 | 1,140 | 1,100 | 1,110 | 241,000 |
| 1990/08/28 | 1,130 | 1,200 | 1,130 | 1,160 | 382,000 |
| 1990/08/27 | 1,110 | 1,120 | 1,080 | 1,090 | 114,000 |
| 1990/08/24 | 1,080 | 1,130 | 1,030 | 1,100 | 804,000 |
| 1990/08/23 | 1,060 | 1,100 | 1,040 | 1,100 | 500,000 |
| 1990/08/22 | 1,140 | 1,150 | 1,120 | 1,120 | 446,000 |
| 1990/08/21 | 1,180 | 1,200 | 1,170 | 1,180 | 168,000 |
| 1990/08/20 | 1,160 | 1,180 | 1,160 | 1,180 | 75,000 |
| 1990/08/17 | 1,170 | 1,180 | 1,160 | 1,180 | 155,000 |
| 1990/08/16 | 1,200 | 1,210 | 1,190 | 1,190 | 211,000 |
| 1990/08/15 | 1,200 | 1,250 | 1,200 | 1,240 | 323,000 |
| 1990/08/14 | 1,190 | 1,200 | 1,140 | 1,180 | 263,000 |
| 1990/08/13 | 1,220 | 1,220 | 1,140 | 1,180 | 150,000 |
| 1990/08/10 | 1,240 | 1,270 | 1,210 | 1,240 | 512,000 |
| 1990/08/09 | 1,300 | 1,310 | 1,250 | 1,250 | 470,000 |
| 1990/08/08 | 1,210 | 1,290 | 1,210 | 1,290 | 712,000 |
| 1990/08/07 | 1,190 | 1,230 | 1,190 | 1,220 | 340,000 |
| 1990/08/06 | 1,300 | 1,300 | 1,260 | 1,290 | 300,000 |
| 1990/08/03 | 1,310 | 1,340 | 1,300 | 1,340 | 130,000 |
| 1990/08/02 | 1,360 | 1,360 | 1,300 | 1,350 | 227,000 |
| 1990/08/01 | 1,380 | 1,390 | 1,350 | 1,370 | 235,000 |
| 1990/07/31 | 1,350 | 1,380 | 1,350 | 1,360 | 264,000 |
| 1990/07/30 | 1,360 | 1,360 | 1,320 | 1,350 | 225,000 |
| 1990/07/27 | 1,380 | 1,380 | 1,340 | 1,360 | 495,000 |
| 1990/07/26 | 1,390 | 1,390 | 1,360 | 1,380 | 302,000 |
| 1990/07/25 | 1,360 | 1,390 | 1,360 | 1,370 | 204,000 |
| 1990/07/24 | 1,360 | 1,390 | 1,360 | 1,370 | 351,000 |
| 1990/07/23 | 1,400 | 1,410 | 1,380 | 1,380 | 331,000 |
| 1990/07/20 | 1,410 | 1,430 | 1,400 | 1,400 | 369,000 |
| 1990/07/19 | 1,440 | 1,440 | 1,420 | 1,420 | 720,000 |
| 1990/07/18 | 1,420 | 1,430 | 1,410 | 1,430 | 1,096,000 |
| 1990/07/17 | 1,410 | 1,420 | 1,400 | 1,410 | 745,000 |
| 1990/07/16 | 1,390 | 1,410 | 1,380 | 1,410 | 807,000 |
| 1990/07/13 | 1,380 | 1,390 | 1,370 | 1,380 | 328,000 |
| 1990/07/12 | 1,380 | 1,380 | 1,350 | 1,360 | 351,000 |
| 1990/07/11 | 1,360 | 1,380 | 1,360 | 1,370 | 321,000 |
| 1990/07/10 | 1,380 | 1,380 | 1,340 | 1,360 | 344,000 |
| 1990/07/09 | 1,380 | 1,380 | 1,360 | 1,380 | 292,000 |
| 1990/07/06 | 1,390 | 1,390 | 1,370 | 1,380 | 415,000 |
| 1990/07/05 | 1,380 | 1,390 | 1,370 | 1,390 | 469,000 |
| 1990/07/04 | 1,380 | 1,400 | 1,380 | 1,380 | 1,921,000 |
| 1990/07/03 | 1,360 | 1,380 | 1,350 | 1,370 | 1,038,000 |
| 1990/07/02 | 1,340 | 1,340 | 1,320 | 1,340 | 265,000 |
| 1990/06/29 | 1,350 | 1,350 | 1,330 | 1,340 | 409,000 |
| 1990/06/28 | 1,300 | 1,340 | 1,300 | 1,330 | 543,000 |
| 1990/06/27 | 1,270 | 1,290 | 1,260 | 1,280 | 147,000 |
| 1990/06/26 | 1,220 | 1,290 | 1,220 | 1,290 | 178,000 |
| 1990/06/25 | 1,250 | 1,250 | 1,210 | 1,220 | 166,000 |
| 1990/06/22 | 1,290 | 1,290 | 1,260 | 1,270 | 328,000 |
| 1990/06/21 | 1,300 | 1,320 | 1,290 | 1,300 | 416,000 |
| 1990/06/20 | 1,310 | 1,310 | 1,280 | 1,300 | 667,000 |
| 1990/06/19 | 1,310 | 1,330 | 1,300 | 1,310 | 295,000 |
| 1990/06/18 | 1,340 | 1,340 | 1,310 | 1,320 | 322,000 |
| 1990/06/15 | 1,350 | 1,350 | 1,330 | 1,340 | 247,000 |
| 1990/06/14 | 1,360 | 1,370 | 1,340 | 1,350 | 813,000 |
| 1990/06/13 | 1,300 | 1,350 | 1,300 | 1,340 | 1,083,000 |
| 1990/06/12 | 1,310 | 1,320 | 1,300 | 1,310 | 541,000 |
| 1990/06/11 | 1,300 | 1,320 | 1,300 | 1,300 | 151,000 |
| 1990/06/08 | 1,320 | 1,320 | 1,300 | 1,320 | 288,000 |
| 1990/06/07 | 1,330 | 1,340 | 1,330 | 1,330 | 183,000 |
| 1990/06/06 | 1,330 | 1,340 | 1,320 | 1,330 | 242,000 |
| 1990/06/05 | 1,320 | 1,360 | 1,320 | 1,330 | 734,000 |
| 1990/06/04 | 1,290 | 1,320 | 1,280 | 1,310 | 296,000 |
| 1990/06/01 | 1,280 | 1,300 | 1,280 | 1,300 | 92,000 |
| 1990/05/31 | 1,290 | 1,300 | 1,280 | 1,280 | 161,000 |
| 1990/05/30 | 1,300 | 1,300 | 1,280 | 1,280 | 191,000 |
| 1990/05/29 | 1,310 | 1,310 | 1,280 | 1,310 | 301,000 |
| 1990/05/28 | 1,320 | 1,330 | 1,300 | 1,310 | 430,000 |
| 1990/05/25 | 1,300 | 1,320 | 1,280 | 1,320 | 333,000 |
| 1990/05/24 | 1,300 | 1,310 | 1,290 | 1,310 | 136,000 |
| 1990/05/23 | 1,290 | 1,310 | 1,290 | 1,300 | 138,000 |
| 1990/05/22 | 1,270 | 1,310 | 1,270 | 1,310 | 228,000 |
| 1990/05/21 | 1,280 | 1,290 | 1,270 | 1,290 | 158,000 |
| 1990/05/18 | 1,300 | 1,310 | 1,290 | 1,290 | 191,000 |
| 1990/05/17 | 1,310 | 1,320 | 1,300 | 1,310 | 167,000 |
| 1990/05/16 | 1,300 | 1,330 | 1,300 | 1,330 | 524,000 |
| 1990/05/15 | 1,320 | 1,340 | 1,300 | 1,340 | 1,067,000 |
| 1990/05/14 | 1,280 | 1,320 | 1,270 | 1,320 | 566,000 |
| 1990/05/11 | 1,270 | 1,270 | 1,240 | 1,260 | 613,000 |
| 1990/05/10 | 1,290 | 1,300 | 1,260 | 1,260 | 1,254,000 |
| 1990/05/09 | 1,220 | 1,260 | 1,220 | 1,250 | 544,000 |
| 1990/05/08 | 1,210 | 1,220 | 1,200 | 1,210 | 525,000 |
| 1990/05/07 | 1,190 | 1,210 | 1,180 | 1,210 | 206,000 |
| 1990/05/02 | 1,160 | 1,180 | 1,160 | 1,180 | 76,000 |
| 1990/05/01 | 1,170 | 1,180 | 1,170 | 1,170 | 39,000 |
| 1990/04/27 | 1,180 | 1,180 | 1,160 | 1,170 | 345,000 |
| 1990/04/26 | 1,160 | 1,180 | 1,160 | 1,160 | 81,000 |
| 1990/04/25 | 1,160 | 1,180 | 1,160 | 1,170 | 184,000 |
| 1990/04/24 | 1,150 | 1,170 | 1,150 | 1,160 | 99,000 |
| 1990/04/23 | 1,200 | 1,200 | 1,160 | 1,190 | 190,000 |
| 1990/04/20 | 1,200 | 1,200 | 1,160 | 1,180 | 229,000 |
| 1990/04/19 | 1,190 | 1,210 | 1,180 | 1,200 | 526,000 |
| 1990/04/18 | 1,120 | 1,190 | 1,120 | 1,170 | 207,000 |
| 1990/04/17 | 1,120 | 1,150 | 1,120 | 1,140 | 174,000 |
| 1990/04/16 | 1,120 | 1,130 | 1,120 | 1,130 | 114,000 |
| 1990/04/13 | 1,150 | 1,170 | 1,150 | 1,160 | 82,000 |
| 1990/04/12 | 1,170 | 1,180 | 1,170 | 1,170 | 147,000 |
| 1990/04/11 | 1,210 | 1,210 | 1,170 | 1,170 | 161,000 |
| 1990/04/10 | 1,220 | 1,220 | 1,160 | 1,180 | 226,000 |
| 1990/04/09 | 1,240 | 1,240 | 1,200 | 1,220 | 276,000 |
| 1990/04/06 | 1,100 | 1,140 | 1,080 | 1,120 | 303,000 |
| 1990/04/05 | 1,030 | 1,060 | 1,010 | 1,040 | 418,000 |
| 1990/04/04 | 1,050 | 1,110 | 1,050 | 1,050 | 242,000 |
| 1990/04/03 | 1,060 | 1,100 | 1,030 | 1,050 | 379,000 |
| 1990/04/02 | 1,130 | 1,130 | 1,030 | 1,030 | 174,000 |
| 1990/03/30 | 1,200 | 1,200 | 1,170 | 1,170 | 304,000 |
| 1990/03/29 | 1,200 | 1,250 | 1,200 | 1,200 | 405,000 |
| 1990/03/28 | 1,250 | 1,250 | 1,220 | 1,250 | 136,000 |
| 1990/03/27 | 1,280 | 1,290 | 1,240 | 1,250 | 240,000 |
| 1990/03/26 | 1,260 | 1,280 | 1,240 | 1,260 | 270,000 |
| 1990/03/23 | 1,170 | 1,200 | 1,160 | 1,180 | 263,000 |
| 1990/03/22 | 1,150 | 1,190 | 1,150 | 1,170 | 393,000 |
| 1990/03/20 | 1,310 | 1,330 | 1,280 | 1,290 | 189,000 |
| 1990/03/19 | 1,320 | 1,350 | 1,270 | 1,310 | 225,000 |
| 1990/03/16 | 1,360 | 1,400 | 1,350 | 1,360 | 213,000 |
| 1990/03/15 | 1,330 | 1,360 | 1,330 | 1,360 | 133,000 |
| 1990/03/14 | 1,360 | 1,370 | 1,350 | 1,350 | 115,000 |
| 1990/03/13 | 1,400 | 1,400 | 1,380 | 1,380 | 167,000 |
| 1990/03/12 | 1,430 | 1,430 | 1,400 | 1,400 | 140,000 |
| 1990/03/09 | 1,460 | 1,460 | 1,430 | 1,430 | 158,000 |
| 1990/03/08 | 1,420 | 1,470 | 1,410 | 1,460 | 315,000 |
| 1990/03/07 | 1,450 | 1,450 | 1,420 | 1,430 | 153,000 |
| 1990/03/06 | 1,410 | 1,490 | 1,410 | 1,440 | 349,000 |
| 1990/03/05 | 1,410 | 1,410 | 1,390 | 1,400 | 141,000 |
| 1990/03/02 | 1,390 | 1,400 | 1,370 | 1,390 | 241,000 |
| 1990/03/01 | 1,390 | 1,410 | 1,380 | 1,380 | 170,000 |
| 1990/02/28 | 1,380 | 1,400 | 1,380 | 1,400 | 146,000 |
| 1990/02/27 | 1,350 | 1,360 | 1,300 | 1,360 | 157,000 |
| 1990/02/26 | 1,330 | 1,340 | 1,250 | 1,290 | 325,000 |
| 1990/02/23 | 1,400 | 1,420 | 1,380 | 1,390 | 257,000 |
| 1990/02/22 | 1,400 | 1,420 | 1,380 | 1,420 | 153,000 |
| 1990/02/21 | 1,430 | 1,450 | 1,380 | 1,410 | 132,000 |
| 1990/02/20 | 1,470 | 1,470 | 1,430 | 1,450 | 418,000 |
| 1990/02/19 | 1,500 | 1,500 | 1,480 | 1,490 | 147,000 |
| 1990/02/16 | 1,480 | 1,510 | 1,470 | 1,490 | 505,000 |
| 1990/02/15 | 1,480 | 1,490 | 1,470 | 1,480 | 164,000 |
| 1990/02/14 | 1,490 | 1,500 | 1,480 | 1,480 | 310,000 |
| 1990/02/13 | 1,480 | 1,500 | 1,470 | 1,490 | 148,000 |
| 1990/02/09 | 1,460 | 1,480 | 1,450 | 1,480 | 160,000 |
| 1990/02/08 | 1,480 | 1,480 | 1,440 | 1,470 | 1,346,000 |
| 1990/02/07 | 1,450 | 1,470 | 1,450 | 1,460 | 425,000 |
| 1990/02/06 | 1,450 | 1,460 | 1,440 | 1,440 | 246,000 |
| 1990/02/05 | 1,440 | 1,450 | 1,430 | 1,450 | 186,000 |
| 1990/02/02 | 1,420 | 1,440 | 1,420 | 1,440 | 187,000 |
| 1990/02/01 | 1,410 | 1,430 | 1,400 | 1,430 | 434,000 |
| 1990/01/31 | 1,430 | 1,440 | 1,410 | 1,430 | 165,000 |
| 1990/01/30 | 1,430 | 1,460 | 1,430 | 1,430 | 270,000 |
| 1990/01/29 | 1,410 | 1,430 | 1,390 | 1,430 | 337,000 |
| 1990/01/26 | 1,410 | 1,410 | 1,380 | 1,400 | 419,000 |
| 1990/01/25 | 1,410 | 1,410 | 1,390 | 1,410 | 540,000 |
| 1990/01/24 | 1,410 | 1,410 | 1,390 | 1,390 | 507,000 |
| 1990/01/23 | 1,440 | 1,440 | 1,400 | 1,420 | 421,000 |
| 1990/01/22 | 1,440 | 1,440 | 1,420 | 1,430 | 385,000 |
| 1990/01/19 | 1,400 | 1,420 | 1,380 | 1,400 | 431,000 |
| 1990/01/18 | 1,440 | 1,460 | 1,390 | 1,400 | 640,000 |
| 1990/01/17 | 1,420 | 1,440 | 1,400 | 1,400 | 311,000 |
| 1990/01/16 | 1,410 | 1,420 | 1,400 | 1,420 | 320,000 |
| 1990/01/12 | 1,430 | 1,460 | 1,430 | 1,450 | 151,000 |
| 1990/01/11 | 1,420 | 1,470 | 1,410 | 1,470 | 380,000 |
| 1990/01/10 | 1,460 | 1,460 | 1,410 | 1,420 | 391,000 |
| 1990/01/09 | 1,470 | 1,470 | 1,420 | 1,440 | 712,000 |
| 1990/01/08 | 1,490 | 1,490 | 1,460 | 1,470 | 507,000 |
| 1990/01/05 | 1,490 | 1,490 | 1,460 | 1,460 | 304,000 |
| 1990/01/04 | 1,500 | 1,500 | 1,460 | 1,480 | 128,000 |