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 |
|---|---|---|---|---|---|
| 1991/12/30 | 750 | 760 | 749 | 758 | 80,000 |
| 1991/12/27 | 757 | 758 | 754 | 757 | 52,000 |
| 1991/12/26 | 745 | 755 | 745 | 750 | 81,000 |
| 1991/12/25 | 740 | 740 | 730 | 740 | 94,000 |
| 1991/12/24 | 785 | 785 | 735 | 740 | 93,000 |
| 1991/12/20 | 785 | 785 | 783 | 785 | 62,000 |
| 1991/12/19 | 800 | 800 | 785 | 785 | 101,000 |
| 1991/12/18 | 804 | 804 | 800 | 803 | 113,000 |
| 1991/12/17 | 804 | 804 | 791 | 800 | 62,000 |
| 1991/12/16 | 795 | 803 | 785 | 800 | 64,000 |
| 1991/12/13 | 786 | 805 | 786 | 800 | 107,000 |
| 1991/12/12 | 780 | 800 | 780 | 785 | 52,000 |
| 1991/12/11 | 790 | 790 | 755 | 770 | 78,000 |
| 1991/12/10 | 791 | 791 | 790 | 790 | 28,000 |
| 1991/12/09 | 796 | 796 | 785 | 790 | 53,000 |
| 1991/12/06 | 803 | 805 | 796 | 796 | 57,000 |
| 1991/12/05 | 804 | 805 | 804 | 804 | 27,000 |
| 1991/12/04 | 781 | 785 | 781 | 784 | 28,000 |
| 1991/12/03 | 761 | 780 | 760 | 780 | 33,000 |
| 1991/12/02 | 781 | 781 | 760 | 760 | 68,000 |
| 1991/11/29 | 781 | 782 | 771 | 781 | 20,000 |
| 1991/11/28 | 813 | 813 | 782 | 782 | 47,000 |
| 1991/11/27 | 813 | 813 | 810 | 810 | 76,000 |
| 1991/11/26 | 813 | 820 | 810 | 810 | 124,000 |
| 1991/11/25 | 823 | 823 | 812 | 812 | 33,000 |
| 1991/11/22 | 827 | 830 | 825 | 830 | 56,000 |
| 1991/11/21 | 827 | 829 | 827 | 827 | 53,000 |
| 1991/11/20 | 827 | 830 | 827 | 827 | 67,000 |
| 1991/11/19 | 831 | 831 | 820 | 827 | 127,000 |
| 1991/11/18 | 809 | 816 | 809 | 811 | 77,000 |
| 1991/11/15 | 832 | 834 | 831 | 831 | 132,000 |
| 1991/11/14 | 845 | 845 | 831 | 831 | 68,000 |
| 1991/11/13 | 839 | 839 | 831 | 837 | 88,000 |
| 1991/11/12 | 839 | 839 | 830 | 838 | 56,000 |
| 1991/11/11 | 839 | 840 | 829 | 839 | 146,000 |
| 1991/11/08 | 831 | 831 | 824 | 824 | 191,000 |
| 1991/11/07 | 839 | 839 | 801 | 801 | 131,000 |
| 1991/11/06 | 840 | 840 | 830 | 830 | 53,000 |
| 1991/11/05 | 820 | 840 | 820 | 840 | 60,000 |
| 1991/11/01 | 840 | 840 | 820 | 820 | 35,000 |
| 1991/10/31 | 845 | 845 | 840 | 840 | 50,000 |
| 1991/10/30 | 845 | 845 | 838 | 843 | 219,000 |
| 1991/10/29 | 839 | 840 | 838 | 840 | 49,000 |
| 1991/10/28 | 819 | 829 | 812 | 829 | 34,000 |
| 1991/10/25 | 817 | 820 | 800 | 819 | 169,000 |
| 1991/10/24 | 800 | 820 | 796 | 803 | 152,000 |
| 1991/10/23 | 791 | 800 | 787 | 800 | 185,000 |
| 1991/10/22 | 781 | 790 | 781 | 790 | 88,000 |
| 1991/10/21 | 790 | 790 | 780 | 780 | 211,000 |
| 1991/10/18 | 762 | 780 | 761 | 780 | 268,000 |
| 1991/10/17 | 774 | 775 | 760 | 760 | 488,000 |
| 1991/10/16 | 776 | 776 | 749 | 770 | 377,000 |
| 1991/10/15 | 785 | 786 | 770 | 780 | 189,000 |
| 1991/10/14 | 798 | 808 | 777 | 795 | 90,000 |
| 1991/10/11 | 824 | 824 | 808 | 808 | 237,000 |
| 1991/10/09 | 818 | 826 | 818 | 824 | 78,000 |
| 1991/10/08 | 830 | 835 | 828 | 828 | 68,000 |
| 1991/10/07 | 825 | 831 | 825 | 830 | 79,000 |
| 1991/10/04 | 820 | 827 | 816 | 825 | 80,000 |
| 1991/10/03 | 800 | 815 | 800 | 815 | 73,000 |
| 1991/10/02 | 808 | 815 | 808 | 815 | 27,000 |
| 1991/10/01 | 791 | 802 | 791 | 802 | 31,000 |
| 1991/09/30 | 786 | 790 | 786 | 790 | 34,000 |
| 1991/09/27 | 780 | 785 | 771 | 778 | 170,000 |
| 1991/09/26 | 775 | 781 | 772 | 780 | 27,000 |
| 1991/09/25 | 778 | 778 | 770 | 775 | 136,000 |
| 1991/09/24 | 775 | 794 | 770 | 791 | 46,000 |
| 1991/09/20 | 780 | 794 | 780 | 785 | 51,000 |
| 1991/09/19 | 782 | 794 | 781 | 785 | 102,000 |
| 1991/09/18 | 783 | 783 | 780 | 782 | 47,000 |
| 1991/09/17 | 792 | 792 | 782 | 792 | 127,000 |
| 1991/09/13 | 797 | 797 | 781 | 795 | 261,000 |
| 1991/09/12 | 787 | 797 | 787 | 797 | 90,000 |
| 1991/09/11 | 774 | 787 | 771 | 787 | 113,000 |
| 1991/09/10 | 815 | 815 | 777 | 777 | 67,000 |
| 1991/09/09 | 825 | 825 | 815 | 815 | 13,000 |
| 1991/09/06 | 795 | 830 | 790 | 830 | 564,000 |
| 1991/09/05 | 808 | 808 | 805 | 805 | 88,000 |
| 1991/09/04 | 815 | 820 | 815 | 818 | 52,000 |
| 1991/09/03 | 819 | 819 | 809 | 809 | 76,000 |
| 1991/09/02 | 829 | 829 | 801 | 809 | 36,000 |
| 1991/08/30 | 780 | 820 | 780 | 809 | 93,000 |
| 1991/08/29 | 765 | 771 | 765 | 770 | 25,000 |
| 1991/08/28 | 770 | 770 | 761 | 761 | 14,000 |
| 1991/08/27 | 771 | 780 | 770 | 780 | 34,000 |
| 1991/08/26 | 819 | 819 | 780 | 780 | 47,000 |
| 1991/08/23 | 806 | 814 | 802 | 809 | 206,000 |
| 1991/08/22 | 790 | 810 | 789 | 810 | 111,000 |
| 1991/08/21 | 740 | 745 | 740 | 740 | 34,000 |
| 1991/08/20 | 711 | 721 | 701 | 710 | 222,000 |
| 1991/08/19 | 771 | 771 | 751 | 751 | 57,000 |
| 1991/08/16 | 811 | 811 | 781 | 781 | 131,000 |
| 1991/08/15 | 816 | 816 | 810 | 810 | 33,000 |
| 1991/08/14 | 825 | 834 | 816 | 816 | 75,000 |
| 1991/08/13 | 841 | 846 | 835 | 835 | 150,000 |
| 1991/08/12 | 870 | 870 | 841 | 841 | 124,000 |
| 1991/08/09 | 860 | 870 | 860 | 870 | 78,000 |
| 1991/08/08 | 881 | 881 | 870 | 870 | 84,000 |
| 1991/08/07 | 874 | 875 | 870 | 871 | 13,000 |
| 1991/08/06 | 876 | 876 | 866 | 870 | 13,000 |
| 1991/08/05 | 866 | 876 | 866 | 876 | 35,000 |
| 1991/08/02 | 899 | 899 | 896 | 896 | 19,000 |
| 1991/08/01 | 900 | 910 | 900 | 900 | 79,000 |
| 1991/07/31 | 900 | 906 | 895 | 900 | 140,000 |
| 1991/07/30 | 891 | 898 | 890 | 898 | 61,000 |
| 1991/07/29 | 900 | 900 | 890 | 890 | 150,000 |
| 1991/07/26 | 900 | 904 | 900 | 900 | 281,000 |
| 1991/07/25 | 910 | 910 | 900 | 900 | 222,000 |
| 1991/07/24 | 895 | 910 | 885 | 910 | 440,000 |
| 1991/07/23 | 877 | 894 | 877 | 885 | 397,000 |
| 1991/07/22 | 864 | 870 | 864 | 867 | 183,000 |
| 1991/07/19 | 850 | 860 | 840 | 840 | 126,000 |
| 1991/07/18 | 834 | 834 | 825 | 830 | 44,000 |
| 1991/07/17 | 835 | 841 | 830 | 835 | 35,000 |
| 1991/07/16 | 832 | 832 | 825 | 825 | 129,000 |
| 1991/07/15 | 821 | 831 | 820 | 830 | 137,000 |
| 1991/07/12 | 812 | 821 | 812 | 813 | 47,000 |
| 1991/07/11 | 810 | 812 | 810 | 812 | 3,000 |
| 1991/07/10 | 804 | 807 | 804 | 807 | 15,000 |
| 1991/07/09 | 797 | 801 | 790 | 801 | 94,000 |
| 1991/07/08 | 820 | 820 | 790 | 790 | 84,000 |
| 1991/07/05 | 816 | 820 | 815 | 815 | 72,000 |
| 1991/07/04 | 831 | 831 | 809 | 815 | 94,000 |
| 1991/07/03 | 839 | 840 | 830 | 831 | 112,000 |
| 1991/07/02 | 830 | 840 | 830 | 838 | 41,000 |
| 1991/07/01 | 815 | 833 | 815 | 821 | 100,000 |
| 1991/06/28 | 811 | 815 | 807 | 807 | 42,000 |
| 1991/06/27 | 815 | 815 | 810 | 811 | 70,000 |
| 1991/06/26 | 835 | 835 | 820 | 823 | 67,000 |
| 1991/06/25 | 835 | 835 | 830 | 835 | 52,000 |
| 1991/06/24 | 844 | 844 | 835 | 843 | 54,000 |
| 1991/06/21 | 850 | 852 | 850 | 852 | 121,000 |
| 1991/06/20 | 860 | 860 | 850 | 850 | 127,000 |
| 1991/06/19 | 905 | 905 | 860 | 860 | 196,000 |
| 1991/06/18 | 910 | 910 | 900 | 905 | 92,000 |
| 1991/06/17 | 910 | 910 | 899 | 900 | 57,000 |
| 1991/06/14 | 891 | 899 | 890 | 890 | 160,000 |
| 1991/06/13 | 890 | 890 | 880 | 890 | 199,000 |
| 1991/06/12 | 860 | 865 | 850 | 850 | 81,000 |
| 1991/06/11 | 875 | 875 | 850 | 850 | 68,000 |
| 1991/06/10 | 880 | 880 | 880 | 880 | 142,000 |
| 1991/06/07 | 888 | 888 | 880 | 880 | 266,000 |
| 1991/06/06 | 880 | 882 | 880 | 882 | 95,000 |
| 1991/06/05 | 881 | 887 | 880 | 880 | 60,000 |
| 1991/06/04 | 897 | 897 | 879 | 880 | 97,000 |
| 1991/06/03 | 901 | 905 | 897 | 897 | 45,000 |
| 1991/05/31 | 901 | 905 | 895 | 895 | 786,000 |
| 1991/05/30 | 905 | 905 | 885 | 895 | 122,000 |
| 1991/05/29 | 909 | 910 | 899 | 909 | 144,000 |
| 1991/05/28 | 891 | 899 | 880 | 899 | 107,000 |
| 1991/05/27 | 928 | 928 | 891 | 891 | 242,000 |
| 1991/05/24 | 956 | 960 | 920 | 920 | 165,000 |
| 1991/05/23 | 960 | 970 | 960 | 960 | 142,000 |
| 1991/05/22 | 965 | 970 | 960 | 960 | 212,000 |
| 1991/05/21 | 957 | 960 | 957 | 960 | 34,000 |
| 1991/05/20 | 964 | 964 | 956 | 956 | 124,000 |
| 1991/05/17 | 962 | 969 | 959 | 964 | 83,000 |
| 1991/05/16 | 958 | 968 | 956 | 956 | 124,000 |
| 1991/05/15 | 968 | 970 | 968 | 968 | 121,000 |
| 1991/05/14 | 970 | 970 | 968 | 968 | 102,000 |
| 1991/05/13 | 970 | 975 | 968 | 968 | 58,000 |
| 1991/05/10 | 970 | 975 | 968 | 975 | 322,000 |
| 1991/05/09 | 970 | 976 | 970 | 970 | 635,000 |
| 1991/05/08 | 977 | 980 | 976 | 977 | 90,000 |
| 1991/05/07 | 980 | 980 | 980 | 980 | 49,000 |
| 1991/05/02 | 965 | 970 | 960 | 970 | 205,000 |
| 1991/05/01 | 960 | 970 | 951 | 965 | 416,000 |
| 1991/04/30 | 970 | 980 | 970 | 970 | 55,000 |
| 1991/04/26 | 970 | 979 | 970 | 970 | 112,000 |
| 1991/04/25 | 980 | 980 | 970 | 970 | 194,000 |
| 1991/04/24 | 970 | 978 | 970 | 978 | 137,000 |
| 1991/04/23 | 976 | 985 | 975 | 981 | 230,000 |
| 1991/04/22 | 990 | 990 | 970 | 990 | 217,000 |
| 1991/04/19 | 1,030 | 1,030 | 990 | 1,000 | 143,000 |
| 1991/04/18 | 1,020 | 1,020 | 1,000 | 1,010 | 289,000 |
| 1991/04/17 | 1,030 | 1,050 | 1,010 | 1,010 | 205,000 |
| 1991/04/16 | 1,050 | 1,060 | 1,030 | 1,030 | 290,000 |
| 1991/04/15 | 1,050 | 1,060 | 1,030 | 1,040 | 228,000 |
| 1991/04/12 | 1,020 | 1,030 | 1,020 | 1,030 | 272,000 |
| 1991/04/11 | 1,020 | 1,040 | 1,020 | 1,020 | 63,000 |
| 1991/04/10 | 1,020 | 1,020 | 1,010 | 1,020 | 126,000 |
| 1991/04/09 | 1,050 | 1,050 | 1,020 | 1,020 | 245,000 |
| 1991/04/08 | 1,040 | 1,070 | 1,040 | 1,070 | 452,000 |
| 1991/04/05 | 1,000 | 1,030 | 1,000 | 1,030 | 396,000 |
| 1991/04/04 | 992 | 1,000 | 992 | 1,000 | 53,000 |
| 1991/04/03 | 1,010 | 1,010 | 995 | 1,010 | 207,000 |
| 1991/04/02 | 986 | 1,010 | 986 | 1,000 | 44,000 |
| 1991/04/01 | 1,010 | 1,010 | 990 | 1,000 | 606,000 |
| 1991/03/29 | 985 | 1,010 | 977 | 1,010 | 90,000 |
| 1991/03/28 | 960 | 1,010 | 945 | 995 | 136,000 |
| 1991/03/27 | 965 | 980 | 960 | 960 | 125,000 |
| 1991/03/26 | 980 | 980 | 975 | 975 | 62,000 |
| 1991/03/25 | 1,000 | 1,000 | 971 | 980 | 165,000 |
| 1991/03/22 | 998 | 998 | 980 | 980 | 82,000 |
| 1991/03/20 | 1,000 | 1,010 | 970 | 988 | 463,000 |
| 1991/03/19 | 990 | 1,020 | 990 | 1,020 | 720,000 |
| 1991/03/18 | 990 | 1,010 | 986 | 1,010 | 315,000 |
| 1991/03/15 | 975 | 990 | 975 | 985 | 289,000 |
| 1991/03/14 | 970 | 979 | 970 | 973 | 88,000 |
| 1991/03/13 | 970 | 975 | 970 | 970 | 287,000 |
| 1991/03/12 | 984 | 984 | 970 | 975 | 170,000 |
| 1991/03/11 | 979 | 985 | 975 | 985 | 215,000 |
| 1991/03/08 | 975 | 980 | 969 | 970 | 248,000 |
| 1991/03/07 | 990 | 990 | 973 | 975 | 93,000 |
| 1991/03/06 | 985 | 1,010 | 985 | 1,000 | 269,000 |
| 1991/03/05 | 1,010 | 1,010 | 985 | 985 | 108,000 |
| 1991/03/04 | 990 | 1,020 | 990 | 1,020 | 281,000 |
| 1991/03/01 | 1,010 | 1,010 | 981 | 981 | 728,000 |
| 1991/02/28 | 970 | 1,020 | 970 | 990 | 693,000 |
| 1991/02/27 | 963 | 978 | 962 | 978 | 282,000 |
| 1991/02/26 | 964 | 980 | 960 | 973 | 474,000 |
| 1991/02/25 | 949 | 960 | 939 | 954 | 433,000 |
| 1991/02/22 | 938 | 939 | 930 | 939 | 376,000 |
| 1991/02/21 | 930 | 940 | 923 | 939 | 579,000 |
| 1991/02/20 | 930 | 935 | 920 | 930 | 632,000 |
| 1991/02/19 | 930 | 949 | 915 | 930 | 518,000 |
| 1991/02/18 | 900 | 930 | 894 | 930 | 469,000 |
| 1991/02/15 | 869 | 869 | 860 | 864 | 333,000 |
| 1991/02/14 | 870 | 880 | 865 | 870 | 259,000 |
| 1991/02/13 | 850 | 860 | 846 | 851 | 214,000 |
| 1991/02/12 | 860 | 860 | 844 | 850 | 273,000 |
| 1991/02/08 | 834 | 834 | 820 | 830 | 277,000 |
| 1991/02/07 | 838 | 838 | 825 | 835 | 465,000 |
| 1991/02/06 | 800 | 828 | 797 | 825 | 927,000 |
| 1991/02/05 | 775 | 798 | 770 | 790 | 599,000 |
| 1991/02/04 | 729 | 747 | 720 | 745 | 250,000 |
| 1991/02/01 | 712 | 729 | 705 | 710 | 149,000 |
| 1991/01/31 | 712 | 715 | 705 | 705 | 281,000 |
| 1991/01/30 | 710 | 710 | 701 | 701 | 191,000 |
| 1991/01/29 | 713 | 713 | 702 | 707 | 308,000 |
| 1991/01/28 | 720 | 720 | 710 | 713 | 183,000 |
| 1991/01/25 | 736 | 737 | 716 | 728 | 322,000 |
| 1991/01/24 | 750 | 750 | 730 | 730 | 257,000 |
| 1991/01/23 | 750 | 750 | 731 | 750 | 58,000 |
| 1991/01/22 | 768 | 770 | 752 | 770 | 327,000 |
| 1991/01/21 | 760 | 770 | 750 | 768 | 70,000 |
| 1991/01/18 | 792 | 810 | 777 | 790 | 787,000 |
| 1991/01/17 | 758 | 777 | 730 | 777 | 365,000 |
| 1991/01/16 | 760 | 761 | 760 | 760 | 84,000 |
| 1991/01/14 | 782 | 782 | 770 | 775 | 103,000 |
| 1991/01/11 | 790 | 790 | 770 | 782 | 217,000 |
| 1991/01/10 | 800 | 800 | 771 | 789 | 148,000 |
| 1991/01/09 | 800 | 800 | 785 | 800 | 81,000 |
| 1991/01/08 | 806 | 807 | 805 | 807 | 121,000 |
| 1991/01/07 | 814 | 815 | 805 | 815 | 72,000 |
| 1991/01/04 | 820 | 820 | 808 | 808 | 73,000 |