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 |
|---|---|---|---|---|---|
| 2000/12/29 | 240 | 250 | 240 | 249 | 56,000 |
| 2000/12/28 | 246 | 250 | 246 | 250 | 45,000 |
| 2000/12/27 | 249 | 255 | 245 | 254 | 71,000 |
| 2000/12/26 | 254 | 255 | 250 | 250 | 39,000 |
| 2000/12/25 | 247 | 260 | 247 | 260 | 55,000 |
| 2000/12/22 | 244 | 248 | 242 | 242 | 88,000 |
| 2000/12/21 | 252 | 253 | 244 | 245 | 185,000 |
| 2000/12/20 | 254 | 255 | 253 | 254 | 200,000 |
| 2000/12/19 | 249 | 254 | 249 | 254 | 220,000 |
| 2000/12/18 | 245 | 255 | 245 | 249 | 117,000 |
| 2000/12/15 | 261 | 261 | 257 | 258 | 58,000 |
| 2000/12/14 | 268 | 268 | 260 | 261 | 167,000 |
| 2000/12/13 | 261 | 273 | 261 | 267 | 442,000 |
| 2000/12/12 | 262 | 264 | 259 | 261 | 213,000 |
| 2000/12/11 | 251 | 258 | 251 | 257 | 289,000 |
| 2000/12/08 | 255 | 256 | 248 | 250 | 338,000 |
| 2000/12/07 | 246 | 250 | 244 | 249 | 114,000 |
| 2000/12/06 | 255 | 259 | 241 | 241 | 145,000 |
| 2000/12/05 | 264 | 266 | 252 | 252 | 290,000 |
| 2000/12/04 | 270 | 271 | 264 | 264 | 486,000 |
| 2000/12/01 | 235 | 267 | 235 | 264 | 553,000 |
| 2000/11/30 | 230 | 232 | 228 | 230 | 209,000 |
| 2000/11/29 | 230 | 233 | 230 | 233 | 270,000 |
| 2000/11/28 | 227 | 232 | 224 | 227 | 486,000 |
| 2000/11/27 | 233 | 234 | 227 | 229 | 431,000 |
| 2000/11/24 | 232 | 237 | 232 | 236 | 201,000 |
| 2000/11/22 | 231 | 235 | 230 | 232 | 202,000 |
| 2000/11/21 | 242 | 242 | 235 | 238 | 245,000 |
| 2000/11/20 | 240 | 242 | 240 | 242 | 39,000 |
| 2000/11/17 | 240 | 241 | 238 | 239 | 82,000 |
| 2000/11/16 | 234 | 241 | 234 | 240 | 192,000 |
| 2000/11/15 | 242 | 242 | 231 | 231 | 201,000 |
| 2000/11/14 | 245 | 245 | 243 | 244 | 15,000 |
| 2000/11/13 | 247 | 247 | 235 | 246 | 74,000 |
| 2000/11/10 | 252 | 252 | 249 | 249 | 231,000 |
| 2000/11/09 | 251 | 251 | 245 | 248 | 58,000 |
| 2000/11/08 | 253 | 253 | 250 | 251 | 94,000 |
| 2000/11/07 | 255 | 261 | 255 | 258 | 211,000 |
| 2000/11/06 | 248 | 257 | 247 | 255 | 139,000 |
| 2000/11/02 | 250 | 250 | 249 | 250 | 149,000 |
| 2000/11/01 | 247 | 248 | 246 | 247 | 109,000 |
| 2000/10/31 | 250 | 250 | 240 | 245 | 118,000 |
| 2000/10/30 | 249 | 249 | 240 | 242 | 92,000 |
| 2000/10/27 | 247 | 252 | 245 | 249 | 269,000 |
| 2000/10/26 | 245 | 251 | 244 | 247 | 196,000 |
| 2000/10/25 | 251 | 252 | 245 | 251 | 78,000 |
| 2000/10/24 | 253 | 257 | 251 | 251 | 48,000 |
| 2000/10/23 | 261 | 266 | 251 | 253 | 137,000 |
| 2000/10/20 | 257 | 263 | 257 | 261 | 114,000 |
| 2000/10/19 | 250 | 257 | 250 | 254 | 124,000 |
| 2000/10/18 | 262 | 262 | 256 | 258 | 137,000 |
| 2000/10/17 | 264 | 264 | 260 | 263 | 166,000 |
| 2000/10/16 | 265 | 272 | 263 | 263 | 163,000 |
| 2000/10/13 | 262 | 265 | 261 | 265 | 128,000 |
| 2000/10/12 | 265 | 267 | 265 | 265 | 99,000 |
| 2000/10/11 | 270 | 270 | 267 | 269 | 112,000 |
| 2000/10/10 | 277 | 277 | 270 | 270 | 168,000 |
| 2000/10/06 | 277 | 279 | 274 | 277 | 225,000 |
| 2000/10/05 | 277 | 277 | 270 | 274 | 178,000 |
| 2000/10/04 | 274 | 274 | 268 | 270 | 108,000 |
| 2000/10/03 | 279 | 279 | 273 | 275 | 116,000 |
| 2000/10/02 | 266 | 278 | 266 | 278 | 143,000 |
| 2000/09/29 | 266 | 266 | 260 | 266 | 108,000 |
| 2000/09/28 | 267 | 269 | 260 | 260 | 115,000 |
| 2000/09/27 | 268 | 270 | 265 | 267 | 136,000 |
| 2000/09/26 | 266 | 270 | 266 | 270 | 66,000 |
| 2000/09/25 | 280 | 280 | 268 | 270 | 198,000 |
| 2000/09/22 | 267 | 273 | 267 | 270 | 641,000 |
| 2000/09/21 | 286 | 290 | 278 | 285 | 293,000 |
| 2000/09/20 | 280 | 288 | 280 | 286 | 331,000 |
| 2000/09/19 | 288 | 288 | 273 | 280 | 300,000 |
| 2000/09/18 | 283 | 289 | 282 | 288 | 106,000 |
| 2000/09/14 | 281 | 284 | 281 | 283 | 170,000 |
| 2000/09/13 | 282 | 283 | 281 | 281 | 33,000 |
| 2000/09/12 | 278 | 286 | 278 | 282 | 103,000 |
| 2000/09/11 | 285 | 288 | 284 | 286 | 211,000 |
| 2000/09/08 | 288 | 288 | 280 | 284 | 243,000 |
| 2000/09/07 | 272 | 290 | 272 | 289 | 441,000 |
| 2000/09/06 | 270 | 272 | 268 | 272 | 161,000 |
| 2000/09/05 | 274 | 274 | 270 | 272 | 370,000 |
| 2000/09/04 | 280 | 280 | 274 | 276 | 467,000 |
| 2000/09/01 | 289 | 289 | 282 | 282 | 194,000 |
| 2000/08/31 | 289 | 290 | 286 | 289 | 157,000 |
| 2000/08/30 | 292 | 292 | 288 | 289 | 187,000 |
| 2000/08/29 | 300 | 300 | 291 | 292 | 203,000 |
| 2000/08/28 | 302 | 302 | 296 | 297 | 91,000 |
| 2000/08/25 | 300 | 302 | 299 | 300 | 168,000 |
| 2000/08/24 | 300 | 302 | 299 | 299 | 284,000 |
| 2000/08/23 | 319 | 320 | 296 | 298 | 304,000 |
| 2000/08/22 | 307 | 319 | 302 | 319 | 295,000 |
| 2000/08/21 | 301 | 301 | 292 | 292 | 127,000 |
| 2000/08/18 | 300 | 310 | 300 | 310 | 244,000 |
| 2000/08/17 | 299 | 301 | 285 | 285 | 66,000 |
| 2000/08/16 | 308 | 310 | 301 | 303 | 98,000 |
| 2000/08/15 | 298 | 312 | 298 | 310 | 320,000 |
| 2000/08/14 | 298 | 298 | 297 | 298 | 153,000 |
| 2000/08/11 | 295 | 300 | 295 | 298 | 180,000 |
| 2000/08/10 | 302 | 306 | 295 | 300 | 376,000 |
| 2000/08/09 | 295 | 310 | 294 | 300 | 277,000 |
| 2000/08/08 | 295 | 298 | 281 | 284 | 260,000 |
| 2000/08/07 | 301 | 301 | 292 | 300 | 154,000 |
| 2000/08/04 | 289 | 305 | 289 | 300 | 434,000 |
| 2000/08/03 | 280 | 281 | 273 | 274 | 408,000 |
| 2000/08/02 | 287 | 290 | 279 | 280 | 617,000 |
| 2000/08/01 | 300 | 300 | 284 | 287 | 348,000 |
| 2000/07/31 | 300 | 307 | 294 | 300 | 297,000 |
| 2000/07/28 | 292 | 299 | 292 | 299 | 70,000 |
| 2000/07/27 | 300 | 300 | 291 | 293 | 170,000 |
| 2000/07/26 | 311 | 311 | 289 | 300 | 421,000 |
| 2000/07/25 | 293 | 306 | 291 | 306 | 108,000 |
| 2000/07/24 | 293 | 296 | 290 | 291 | 205,000 |
| 2000/07/21 | 304 | 305 | 289 | 293 | 587,000 |
| 2000/07/19 | 302 | 315 | 302 | 304 | 336,000 |
| 2000/07/18 | 313 | 319 | 302 | 302 | 320,000 |
| 2000/07/17 | 335 | 341 | 312 | 313 | 321,000 |
| 2000/07/14 | 325 | 342 | 325 | 330 | 548,000 |
| 2000/07/13 | 320 | 328 | 320 | 325 | 344,000 |
| 2000/07/12 | 326 | 332 | 312 | 312 | 298,000 |
| 2000/07/11 | 320 | 334 | 320 | 326 | 657,000 |
| 2000/07/10 | 316 | 320 | 314 | 319 | 349,000 |
| 2000/07/07 | 314 | 314 | 310 | 311 | 843,000 |
| 2000/07/06 | 311 | 314 | 304 | 304 | 298,000 |
| 2000/07/05 | 317 | 317 | 311 | 311 | 317,000 |
| 2000/07/04 | 319 | 320 | 307 | 310 | 306,000 |
| 2000/07/03 | 308 | 325 | 308 | 319 | 817,000 |
| 2000/06/30 | 290 | 305 | 287 | 303 | 442,000 |
| 2000/06/29 | 288 | 289 | 283 | 286 | 161,000 |
| 2000/06/28 | 281 | 288 | 281 | 283 | 312,000 |
| 2000/06/27 | 287 | 289 | 281 | 281 | 294,000 |
| 2000/06/26 | 287 | 292 | 280 | 287 | 84,000 |
| 2000/06/23 | 293 | 295 | 280 | 288 | 112,000 |
| 2000/06/22 | 295 | 297 | 291 | 297 | 138,000 |
| 2000/06/21 | 287 | 292 | 287 | 291 | 93,000 |
| 2000/06/20 | 292 | 292 | 285 | 287 | 151,000 |
| 2000/06/19 | 280 | 285 | 280 | 283 | 97,000 |
| 2000/06/16 | 289 | 289 | 280 | 288 | 94,000 |
| 2000/06/15 | 285 | 289 | 280 | 289 | 239,000 |
| 2000/06/14 | 290 | 298 | 285 | 292 | 349,000 |
| 2000/06/13 | 280 | 289 | 280 | 280 | 177,000 |
| 2000/06/12 | 281 | 285 | 278 | 285 | 275,000 |
| 2000/06/09 | 274 | 280 | 274 | 280 | 311,000 |
| 2000/06/08 | 280 | 280 | 272 | 272 | 97,000 |
| 2000/06/07 | 280 | 280 | 277 | 280 | 151,000 |
| 2000/06/06 | 271 | 283 | 271 | 280 | 144,000 |
| 2000/06/05 | 270 | 280 | 270 | 275 | 127,000 |
| 2000/06/02 | 269 | 270 | 265 | 269 | 213,000 |
| 2000/06/01 | 270 | 270 | 260 | 268 | 148,000 |
| 2000/05/31 | 270 | 271 | 265 | 270 | 108,000 |
| 2000/05/30 | 270 | 274 | 270 | 270 | 172,000 |
| 2000/05/29 | 281 | 281 | 270 | 274 | 46,000 |
| 2000/05/26 | 277 | 280 | 268 | 275 | 230,000 |
| 2000/05/25 | 281 | 281 | 272 | 277 | 121,000 |
| 2000/05/24 | 281 | 285 | 280 | 285 | 112,000 |
| 2000/05/23 | 285 | 289 | 282 | 285 | 172,000 |
| 2000/05/22 | 290 | 292 | 280 | 285 | 264,000 |
| 2000/05/19 | 292 | 292 | 284 | 290 | 234,000 |
| 2000/05/18 | 295 | 295 | 282 | 282 | 185,000 |
| 2000/05/17 | 294 | 298 | 291 | 295 | 129,000 |
| 2000/05/16 | 290 | 293 | 290 | 290 | 72,000 |
| 2000/05/15 | 290 | 300 | 290 | 297 | 283,000 |
| 2000/05/12 | 286 | 290 | 285 | 286 | 56,000 |
| 2000/05/11 | 292 | 300 | 290 | 296 | 282,000 |
| 2000/05/10 | 281 | 293 | 281 | 293 | 98,000 |
| 2000/05/09 | 292 | 292 | 281 | 290 | 147,000 |
| 2000/05/08 | 276 | 295 | 275 | 294 | 181,000 |
| 2000/05/02 | 289 | 289 | 287 | 287 | 175,000 |
| 2000/05/01 | 282 | 293 | 280 | 289 | 112,000 |
| 2000/04/28 | 280 | 287 | 270 | 277 | 218,000 |
| 2000/04/27 | 281 | 282 | 280 | 280 | 93,000 |
| 2000/04/26 | 289 | 289 | 281 | 281 | 78,000 |
| 2000/04/25 | 292 | 296 | 286 | 289 | 61,000 |
| 2000/04/24 | 289 | 296 | 285 | 295 | 144,000 |
| 2000/04/21 | 291 | 292 | 281 | 284 | 187,000 |
| 2000/04/20 | 288 | 293 | 285 | 291 | 296,000 |
| 2000/04/19 | 275 | 295 | 270 | 288 | 77,000 |
| 2000/04/18 | 275 | 295 | 275 | 295 | 313,000 |
| 2000/04/17 | 258 | 274 | 258 | 260 | 267,000 |
| 2000/04/14 | 290 | 290 | 285 | 288 | 118,000 |
| 2000/04/13 | 294 | 294 | 285 | 290 | 152,000 |
| 2000/04/12 | 288 | 293 | 286 | 293 | 113,000 |
| 2000/04/11 | 299 | 299 | 288 | 290 | 127,000 |
| 2000/04/10 | 294 | 299 | 292 | 298 | 208,000 |
| 2000/04/07 | 296 | 300 | 294 | 294 | 130,000 |
| 2000/04/06 | 300 | 303 | 290 | 292 | 330,000 |
| 2000/04/05 | 300 | 309 | 298 | 300 | 159,000 |
| 2000/04/04 | 311 | 311 | 295 | 295 | 390,000 |
| 2000/04/03 | 310 | 313 | 300 | 311 | 313,000 |
| 2000/03/31 | 310 | 314 | 300 | 309 | 214,000 |
| 2000/03/30 | 314 | 314 | 299 | 309 | 302,000 |
| 2000/03/29 | 304 | 315 | 302 | 315 | 349,000 |
| 2000/03/28 | 310 | 310 | 293 | 309 | 421,000 |
| 2000/03/27 | 297 | 328 | 295 | 310 | 494,000 |
| 2000/03/24 | 284 | 292 | 284 | 292 | 185,000 |
| 2000/03/23 | 291 | 291 | 280 | 290 | 138,000 |
| 2000/03/22 | 284 | 297 | 284 | 291 | 168,000 |
| 2000/03/21 | 277 | 284 | 277 | 284 | 263,000 |
| 2000/03/17 | 284 | 284 | 277 | 277 | 176,000 |
| 2000/03/16 | 285 | 290 | 275 | 284 | 309,000 |
| 2000/03/15 | 299 | 300 | 296 | 300 | 216,000 |
| 2000/03/14 | 300 | 300 | 290 | 300 | 278,000 |
| 2000/03/13 | 305 | 306 | 279 | 293 | 185,000 |
| 2000/03/10 | 300 | 305 | 300 | 305 | 462,000 |
| 2000/03/09 | 304 | 304 | 298 | 300 | 152,000 |
| 2000/03/08 | 300 | 304 | 296 | 300 | 222,000 |
| 2000/03/07 | 300 | 300 | 299 | 300 | 228,000 |
| 2000/03/06 | 300 | 305 | 298 | 300 | 343,000 |
| 2000/03/03 | 296 | 308 | 290 | 308 | 361,000 |
| 2000/03/02 | 298 | 300 | 295 | 295 | 181,000 |
| 2000/03/01 | 295 | 298 | 290 | 298 | 298,000 |
| 2000/02/29 | 281 | 298 | 281 | 285 | 281,000 |
| 2000/02/28 | 270 | 288 | 270 | 281 | 193,000 |
| 2000/02/25 | 264 | 272 | 263 | 270 | 212,000 |
| 2000/02/24 | 260 | 264 | 260 | 263 | 139,000 |
| 2000/02/23 | 261 | 263 | 258 | 260 | 216,000 |
| 2000/02/22 | 261 | 270 | 255 | 261 | 292,000 |
| 2000/02/21 | 261 | 265 | 261 | 261 | 264,000 |
| 2000/02/18 | 280 | 289 | 260 | 261 | 584,000 |
| 2000/02/17 | 270 | 283 | 269 | 279 | 959,000 |
| 2000/02/16 | 228 | 264 | 228 | 260 | 1,621,000 |
| 2000/02/15 | 200 | 224 | 198 | 218 | 2,763,000 |
| 2000/02/14 | 280 | 280 | 269 | 269 | 331,000 |
| 2000/02/10 | 298 | 299 | 270 | 280 | 491,000 |
| 2000/02/09 | 300 | 300 | 295 | 298 | 94,000 |
| 2000/02/08 | 300 | 300 | 295 | 300 | 359,000 |
| 2000/02/07 | 295 | 300 | 295 | 300 | 246,000 |
| 2000/02/04 | 295 | 301 | 295 | 295 | 508,000 |
| 2000/02/03 | 300 | 300 | 290 | 292 | 395,000 |
| 2000/02/02 | 302 | 304 | 300 | 300 | 245,000 |
| 2000/02/01 | 304 | 308 | 302 | 302 | 115,000 |
| 2000/01/31 | 303 | 308 | 300 | 304 | 214,000 |
| 2000/01/28 | 323 | 324 | 308 | 308 | 201,000 |
| 2000/01/27 | 315 | 318 | 314 | 316 | 373,000 |
| 2000/01/26 | 315 | 320 | 311 | 315 | 355,000 |
| 2000/01/25 | 311 | 315 | 310 | 312 | 426,000 |
| 2000/01/24 | 305 | 312 | 305 | 311 | 515,000 |
| 2000/01/21 | 318 | 318 | 307 | 309 | 442,000 |
| 2000/01/20 | 317 | 322 | 317 | 319 | 322,000 |
| 2000/01/19 | 318 | 319 | 315 | 317 | 207,000 |
| 2000/01/18 | 322 | 322 | 315 | 319 | 260,000 |
| 2000/01/17 | 297 | 324 | 297 | 320 | 269,000 |
| 2000/01/14 | 290 | 295 | 289 | 291 | 196,000 |
| 2000/01/13 | 290 | 292 | 288 | 289 | 266,000 |
| 2000/01/12 | 304 | 304 | 290 | 290 | 230,000 |
| 2000/01/11 | 315 | 315 | 299 | 300 | 116,000 |
| 2000/01/07 | 310 | 314 | 309 | 310 | 142,000 |
| 2000/01/06 | 308 | 315 | 305 | 305 | 403,000 |
| 2000/01/05 | 300 | 305 | 296 | 300 | 151,000 |
| 2000/01/04 | 305 | 305 | 299 | 300 | 82,000 |