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 |
|---|---|---|---|---|---|
| 1996/12/30 | 702 | 705 | 700 | 705 | 72,000 |
| 1996/12/27 | 695 | 700 | 695 | 700 | 210,000 |
| 1996/12/26 | 690 | 695 | 688 | 695 | 237,000 |
| 1996/12/25 | 684 | 693 | 684 | 690 | 396,000 |
| 1996/12/24 | 686 | 687 | 680 | 680 | 369,000 |
| 1996/12/20 | 691 | 692 | 688 | 690 | 278,000 |
| 1996/12/19 | 697 | 697 | 688 | 688 | 389,000 |
| 1996/12/18 | 700 | 702 | 696 | 699 | 431,000 |
| 1996/12/17 | 709 | 710 | 701 | 710 | 336,000 |
| 1996/12/16 | 701 | 701 | 700 | 701 | 144,000 |
| 1996/12/13 | 701 | 704 | 691 | 700 | 601,000 |
| 1996/12/12 | 700 | 700 | 697 | 700 | 293,000 |
| 1996/12/11 | 701 | 713 | 701 | 707 | 349,000 |
| 1996/12/10 | 700 | 706 | 695 | 704 | 503,000 |
| 1996/12/09 | 700 | 701 | 690 | 690 | 271,000 |
| 1996/12/06 | 715 | 716 | 704 | 709 | 858,000 |
| 1996/12/05 | 704 | 709 | 702 | 708 | 333,000 |
| 1996/12/04 | 694 | 701 | 691 | 700 | 425,000 |
| 1996/12/03 | 689 | 694 | 684 | 688 | 446,000 |
| 1996/12/02 | 687 | 687 | 684 | 684 | 454,000 |
| 1996/11/29 | 705 | 705 | 680 | 687 | 1,081,000 |
| 1996/11/28 | 711 | 711 | 706 | 707 | 502,000 |
| 1996/11/27 | 718 | 724 | 717 | 721 | 74,000 |
| 1996/11/26 | 719 | 725 | 718 | 718 | 237,000 |
| 1996/11/25 | 725 | 730 | 725 | 729 | 197,000 |
| 1996/11/22 | 743 | 743 | 713 | 730 | 438,000 |
| 1996/11/21 | 751 | 754 | 749 | 753 | 329,000 |
| 1996/11/20 | 751 | 755 | 751 | 751 | 233,000 |
| 1996/11/19 | 750 | 752 | 749 | 751 | 62,000 |
| 1996/11/18 | 744 | 751 | 744 | 751 | 15,000 |
| 1996/11/15 | 760 | 762 | 752 | 754 | 296,000 |
| 1996/11/14 | 754 | 760 | 752 | 760 | 394,000 |
| 1996/11/13 | 757 | 760 | 741 | 752 | 111,000 |
| 1996/11/12 | 752 | 758 | 752 | 757 | 77,000 |
| 1996/11/11 | 761 | 761 | 751 | 751 | 165,000 |
| 1996/11/08 | 758 | 762 | 754 | 762 | 212,000 |
| 1996/11/07 | 758 | 760 | 750 | 750 | 262,000 |
| 1996/11/06 | 759 | 760 | 755 | 758 | 478,000 |
| 1996/11/05 | 757 | 761 | 751 | 761 | 334,000 |
| 1996/11/01 | 745 | 747 | 740 | 747 | 150,000 |
| 1996/10/31 | 744 | 745 | 730 | 740 | 328,000 |
| 1996/10/30 | 753 | 753 | 740 | 744 | 72,000 |
| 1996/10/29 | 750 | 753 | 750 | 753 | 134,000 |
| 1996/10/28 | 741 | 745 | 740 | 744 | 160,000 |
| 1996/10/25 | 740 | 741 | 738 | 741 | 364,000 |
| 1996/10/24 | 749 | 749 | 733 | 735 | 302,000 |
| 1996/10/23 | 760 | 760 | 750 | 757 | 144,000 |
| 1996/10/22 | 760 | 760 | 754 | 759 | 185,000 |
| 1996/10/21 | 771 | 771 | 760 | 760 | 102,000 |
| 1996/10/18 | 769 | 771 | 768 | 771 | 135,000 |
| 1996/10/17 | 773 | 773 | 766 | 769 | 352,000 |
| 1996/10/16 | 774 | 774 | 771 | 772 | 107,000 |
| 1996/10/15 | 770 | 778 | 769 | 776 | 333,000 |
| 1996/10/14 | 772 | 772 | 769 | 770 | 103,000 |
| 1996/10/11 | 771 | 773 | 768 | 771 | 347,000 |
| 1996/10/09 | 773 | 775 | 770 | 771 | 420,000 |
| 1996/10/08 | 777 | 777 | 772 | 775 | 68,000 |
| 1996/10/07 | 778 | 782 | 772 | 782 | 357,000 |
| 1996/10/04 | 788 | 790 | 788 | 788 | 264,000 |
| 1996/10/03 | 792 | 793 | 783 | 788 | 237,000 |
| 1996/10/02 | 793 | 794 | 791 | 792 | 84,000 |
| 1996/10/01 | 799 | 799 | 793 | 793 | 334,000 |
| 1996/09/30 | 795 | 804 | 794 | 800 | 215,000 |
| 1996/09/27 | 795 | 796 | 790 | 796 | 231,000 |
| 1996/09/26 | 795 | 796 | 785 | 796 | 223,000 |
| 1996/09/25 | 788 | 790 | 787 | 787 | 59,000 |
| 1996/09/24 | 780 | 788 | 780 | 788 | 195,000 |
| 1996/09/20 | 779 | 782 | 774 | 782 | 211,000 |
| 1996/09/19 | 782 | 782 | 773 | 780 | 189,000 |
| 1996/09/18 | 782 | 783 | 775 | 782 | 83,000 |
| 1996/09/17 | 770 | 783 | 767 | 783 | 155,000 |
| 1996/09/13 | 753 | 768 | 750 | 768 | 232,000 |
| 1996/09/12 | 750 | 753 | 741 | 750 | 464,000 |
| 1996/09/11 | 760 | 760 | 753 | 754 | 297,000 |
| 1996/09/10 | 751 | 753 | 741 | 751 | 318,000 |
| 1996/09/09 | 748 | 755 | 747 | 751 | 103,000 |
| 1996/09/06 | 750 | 755 | 749 | 749 | 503,000 |
| 1996/09/05 | 758 | 765 | 757 | 765 | 235,000 |
| 1996/09/04 | 756 | 761 | 756 | 757 | 120,000 |
| 1996/09/03 | 756 | 765 | 755 | 765 | 147,000 |
| 1996/09/02 | 752 | 759 | 752 | 755 | 131,000 |
| 1996/08/30 | 752 | 760 | 745 | 752 | 206,000 |
| 1996/08/29 | 787 | 788 | 772 | 772 | 79,000 |
| 1996/08/28 | 786 | 788 | 781 | 788 | 49,000 |
| 1996/08/27 | 776 | 788 | 776 | 781 | 92,000 |
| 1996/08/26 | 785 | 787 | 780 | 786 | 102,000 |
| 1996/08/23 | 789 | 789 | 785 | 785 | 220,000 |
| 1996/08/22 | 776 | 790 | 776 | 790 | 419,000 |
| 1996/08/21 | 769 | 776 | 769 | 776 | 107,000 |
| 1996/08/20 | 769 | 772 | 769 | 772 | 320,000 |
| 1996/08/19 | 779 | 782 | 779 | 779 | 219,000 |
| 1996/08/16 | 763 | 774 | 763 | 774 | 85,000 |
| 1996/08/15 | 763 | 770 | 763 | 763 | 268,000 |
| 1996/08/14 | 770 | 771 | 767 | 768 | 216,000 |
| 1996/08/13 | 768 | 774 | 768 | 774 | 160,000 |
| 1996/08/12 | 772 | 774 | 769 | 774 | 113,000 |
| 1996/08/09 | 769 | 774 | 768 | 771 | 176,000 |
| 1996/08/08 | 772 | 772 | 769 | 769 | 434,000 |
| 1996/08/07 | 770 | 771 | 764 | 769 | 180,000 |
| 1996/08/06 | 774 | 774 | 765 | 770 | 145,000 |
| 1996/08/05 | 775 | 779 | 774 | 774 | 265,000 |
| 1996/08/02 | 772 | 773 | 768 | 770 | 187,000 |
| 1996/08/01 | 766 | 772 | 763 | 763 | 326,000 |
| 1996/07/31 | 781 | 781 | 773 | 773 | 223,000 |
| 1996/07/30 | 778 | 779 | 775 | 777 | 198,000 |
| 1996/07/29 | 780 | 782 | 779 | 779 | 135,000 |
| 1996/07/26 | 776 | 781 | 774 | 780 | 507,000 |
| 1996/07/25 | 779 | 780 | 779 | 780 | 44,000 |
| 1996/07/24 | 791 | 791 | 778 | 778 | 79,000 |
| 1996/07/23 | 794 | 794 | 781 | 794 | 439,000 |
| 1996/07/22 | 810 | 810 | 783 | 795 | 406,000 |
| 1996/07/19 | 809 | 811 | 809 | 811 | 155,000 |
| 1996/07/18 | 810 | 812 | 806 | 809 | 2,119,000 |
| 1996/07/17 | 813 | 813 | 809 | 810 | 269,000 |
| 1996/07/16 | 812 | 815 | 810 | 814 | 107,000 |
| 1996/07/15 | 815 | 817 | 815 | 817 | 279,000 |
| 1996/07/12 | 818 | 821 | 816 | 821 | 547,000 |
| 1996/07/11 | 825 | 825 | 820 | 821 | 308,000 |
| 1996/07/10 | 834 | 834 | 825 | 825 | 326,000 |
| 1996/07/09 | 837 | 837 | 830 | 837 | 226,000 |
| 1996/07/08 | 835 | 835 | 827 | 827 | 206,000 |
| 1996/07/05 | 842 | 845 | 836 | 837 | 279,000 |
| 1996/07/04 | 836 | 840 | 835 | 840 | 380,000 |
| 1996/07/03 | 837 | 837 | 831 | 835 | 30,000 |
| 1996/07/02 | 839 | 839 | 830 | 837 | 410,000 |
| 1996/07/01 | 845 | 845 | 830 | 832 | 131,000 |
| 1996/06/28 | 834 | 837 | 832 | 837 | 240,000 |
| 1996/06/27 | 840 | 840 | 830 | 835 | 183,000 |
| 1996/06/26 | 839 | 840 | 829 | 838 | 151,000 |
| 1996/06/25 | 833 | 838 | 830 | 838 | 336,000 |
| 1996/06/24 | 837 | 837 | 830 | 830 | 367,000 |
| 1996/06/21 | 827 | 836 | 827 | 832 | 912,000 |
| 1996/06/20 | 829 | 829 | 822 | 827 | 308,000 |
| 1996/06/19 | 828 | 830 | 825 | 828 | 205,000 |
| 1996/06/18 | 825 | 828 | 825 | 827 | 106,000 |
| 1996/06/17 | 828 | 831 | 824 | 825 | 232,000 |
| 1996/06/14 | 825 | 828 | 825 | 827 | 224,000 |
| 1996/06/13 | 830 | 830 | 825 | 825 | 77,000 |
| 1996/06/12 | 835 | 835 | 821 | 828 | 169,000 |
| 1996/06/11 | 829 | 829 | 820 | 820 | 340,000 |
| 1996/06/10 | 829 | 832 | 829 | 832 | 294,000 |
| 1996/06/07 | 826 | 835 | 826 | 826 | 420,000 |
| 1996/06/06 | 846 | 847 | 840 | 846 | 175,000 |
| 1996/06/05 | 847 | 847 | 838 | 838 | 340,000 |
| 1996/06/04 | 864 | 864 | 850 | 856 | 989,000 |
| 1996/06/03 | 874 | 874 | 864 | 864 | 164,000 |
| 1996/05/31 | 870 | 880 | 870 | 873 | 346,000 |
| 1996/05/30 | 854 | 873 | 854 | 873 | 464,000 |
| 1996/05/29 | 850 | 864 | 846 | 864 | 253,000 |
| 1996/05/28 | 839 | 850 | 835 | 846 | 86,000 |
| 1996/05/27 | 843 | 846 | 833 | 834 | 241,000 |
| 1996/05/24 | 833 | 839 | 830 | 838 | 175,000 |
| 1996/05/23 | 842 | 842 | 823 | 823 | 79,000 |
| 1996/05/22 | 845 | 848 | 831 | 839 | 72,000 |
| 1996/05/21 | 850 | 850 | 845 | 846 | 185,000 |
| 1996/05/20 | 845 | 853 | 845 | 848 | 88,000 |
| 1996/05/17 | 848 | 850 | 844 | 845 | 231,000 |
| 1996/05/16 | 850 | 856 | 845 | 845 | 86,000 |
| 1996/05/15 | 849 | 849 | 843 | 848 | 113,000 |
| 1996/05/14 | 841 | 843 | 838 | 843 | 153,000 |
| 1996/05/13 | 841 | 844 | 839 | 839 | 128,000 |
| 1996/05/10 | 853 | 853 | 840 | 840 | 264,000 |
| 1996/05/09 | 858 | 858 | 839 | 845 | 295,000 |
| 1996/05/08 | 844 | 848 | 843 | 848 | 179,000 |
| 1996/05/07 | 850 | 850 | 842 | 842 | 96,000 |
| 1996/05/02 | 855 | 858 | 845 | 845 | 165,000 |
| 1996/05/01 | 856 | 862 | 855 | 855 | 132,000 |
| 1996/04/30 | 855 | 859 | 854 | 857 | 112,000 |
| 1996/04/26 | 863 | 863 | 857 | 857 | 154,000 |
| 1996/04/25 | 866 | 866 | 861 | 863 | 441,000 |
| 1996/04/24 | 862 | 862 | 855 | 857 | 183,000 |
| 1996/04/23 | 867 | 867 | 858 | 860 | 436,000 |
| 1996/04/22 | 850 | 865 | 850 | 865 | 242,000 |
| 1996/04/19 | 849 | 850 | 845 | 845 | 267,000 |
| 1996/04/18 | 850 | 851 | 845 | 850 | 665,000 |
| 1996/04/17 | 855 | 855 | 848 | 851 | 312,000 |
| 1996/04/16 | 854 | 859 | 854 | 859 | 369,000 |
| 1996/04/15 | 860 | 860 | 852 | 853 | 102,000 |
| 1996/04/12 | 859 | 859 | 849 | 854 | 455,000 |
| 1996/04/11 | 846 | 854 | 840 | 854 | 904,000 |
| 1996/04/10 | 855 | 857 | 840 | 841 | 233,000 |
| 1996/04/09 | 852 | 856 | 845 | 845 | 172,000 |
| 1996/04/08 | 845 | 850 | 845 | 850 | 288,000 |
| 1996/04/05 | 853 | 855 | 847 | 850 | 744,000 |
| 1996/04/04 | 850 | 853 | 845 | 851 | 170,000 |
| 1996/04/03 | 840 | 849 | 840 | 849 | 1,132,000 |
| 1996/04/02 | 844 | 844 | 837 | 839 | 347,000 |
| 1996/04/01 | 844 | 855 | 844 | 844 | 297,000 |
| 1996/03/29 | 839 | 844 | 838 | 839 | 348,000 |
| 1996/03/28 | 836 | 852 | 836 | 847 | 515,000 |
| 1996/03/27 | 822 | 835 | 820 | 831 | 238,000 |
| 1996/03/26 | 820 | 823 | 815 | 816 | 239,000 |
| 1996/03/25 | 804 | 815 | 800 | 815 | 133,000 |
| 1996/03/22 | 804 | 809 | 796 | 809 | 247,000 |
| 1996/03/21 | 800 | 809 | 796 | 799 | 386,000 |
| 1996/03/19 | 807 | 815 | 800 | 803 | 340,000 |
| 1996/03/18 | 803 | 804 | 800 | 800 | 124,000 |
| 1996/03/15 | 781 | 798 | 781 | 795 | 146,000 |
| 1996/03/14 | 799 | 800 | 790 | 790 | 107,000 |
| 1996/03/13 | 799 | 804 | 790 | 800 | 328,000 |
| 1996/03/12 | 800 | 800 | 792 | 795 | 111,000 |
| 1996/03/11 | 804 | 804 | 786 | 788 | 238,000 |
| 1996/03/08 | 796 | 810 | 796 | 805 | 396,000 |
| 1996/03/07 | 801 | 808 | 801 | 806 | 230,000 |
| 1996/03/06 | 826 | 827 | 815 | 818 | 367,000 |
| 1996/03/05 | 833 | 833 | 816 | 826 | 3,696,000 |
| 1996/03/04 | 841 | 841 | 823 | 833 | 40,000 |
| 1996/03/01 | 825 | 835 | 825 | 834 | 159,000 |
| 1996/02/29 | 830 | 830 | 827 | 827 | 349,000 |
| 1996/02/28 | 826 | 831 | 819 | 831 | 275,000 |
| 1996/02/27 | 824 | 824 | 816 | 816 | 249,000 |
| 1996/02/26 | 816 | 820 | 816 | 820 | 73,000 |
| 1996/02/23 | 815 | 820 | 815 | 816 | 80,000 |
| 1996/02/22 | 825 | 825 | 819 | 821 | 170,000 |
| 1996/02/21 | 818 | 825 | 818 | 825 | 99,000 |
| 1996/02/20 | 828 | 828 | 822 | 827 | 157,000 |
| 1996/02/19 | 834 | 834 | 828 | 831 | 242,000 |
| 1996/02/16 | 830 | 835 | 824 | 835 | 173,000 |
| 1996/02/15 | 848 | 848 | 840 | 840 | 173,000 |
| 1996/02/14 | 857 | 857 | 840 | 856 | 167,000 |
| 1996/02/13 | 857 | 858 | 855 | 857 | 254,000 |
| 1996/02/09 | 860 | 863 | 855 | 857 | 261,000 |
| 1996/02/08 | 852 | 860 | 852 | 857 | 170,000 |
| 1996/02/07 | 849 | 858 | 845 | 855 | 936,000 |
| 1996/02/06 | 845 | 850 | 842 | 842 | 280,000 |
| 1996/02/05 | 862 | 862 | 845 | 845 | 190,000 |
| 1996/02/02 | 859 | 865 | 857 | 864 | 304,000 |
| 1996/02/01 | 856 | 857 | 848 | 857 | 296,000 |
| 1996/01/31 | 859 | 859 | 852 | 856 | 100,000 |
| 1996/01/30 | 863 | 863 | 851 | 851 | 207,000 |
| 1996/01/29 | 866 | 866 | 860 | 864 | 130,000 |
| 1996/01/26 | 850 | 866 | 850 | 866 | 705,000 |
| 1996/01/25 | 839 | 853 | 839 | 850 | 592,000 |
| 1996/01/24 | 830 | 834 | 825 | 834 | 2,203,000 |
| 1996/01/23 | 835 | 838 | 834 | 838 | 49,000 |
| 1996/01/22 | 837 | 837 | 824 | 825 | 47,000 |
| 1996/01/19 | 835 | 837 | 826 | 837 | 234,000 |
| 1996/01/18 | 840 | 840 | 825 | 825 | 207,000 |
| 1996/01/17 | 844 | 850 | 839 | 844 | 246,000 |
| 1996/01/16 | 828 | 835 | 826 | 834 | 162,000 |
| 1996/01/12 | 836 | 836 | 823 | 826 | 183,000 |
| 1996/01/11 | 836 | 838 | 831 | 835 | 143,000 |
| 1996/01/10 | 845 | 849 | 840 | 840 | 213,000 |
| 1996/01/09 | 835 | 851 | 832 | 851 | 621,000 |
| 1996/01/08 | 826 | 836 | 822 | 831 | 278,000 |
| 1996/01/05 | 826 | 838 | 825 | 833 | 375,000 |
| 1996/01/04 | 820 | 825 | 820 | 825 | 21,000 |