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 |
|---|---|---|---|---|---|
| 2001/12/28 | 245 | 259 | 245 | 259 | 166,000 |
| 2001/12/27 | 239 | 240 | 239 | 240 | 87,000 |
| 2001/12/26 | 240 | 240 | 233 | 239 | 96,000 |
| 2001/12/25 | 235 | 238 | 231 | 238 | 86,000 |
| 2001/12/21 | 235 | 240 | 232 | 240 | 147,000 |
| 2001/12/20 | 235 | 235 | 230 | 234 | 124,000 |
| 2001/12/19 | 238 | 240 | 229 | 230 | 172,000 |
| 2001/12/18 | 239 | 241 | 233 | 238 | 200,000 |
| 2001/12/17 | 237 | 239 | 232 | 239 | 71,000 |
| 2001/12/14 | 237 | 240 | 236 | 239 | 304,000 |
| 2001/12/13 | 246 | 246 | 241 | 244 | 59,000 |
| 2001/12/12 | 238 | 248 | 238 | 245 | 82,000 |
| 2001/12/11 | 246 | 246 | 237 | 237 | 71,000 |
| 2001/12/10 | 249 | 251 | 245 | 246 | 175,000 |
| 2001/12/07 | 250 | 250 | 244 | 244 | 58,000 |
| 2001/12/06 | 252 | 252 | 248 | 248 | 71,000 |
| 2001/12/05 | 249 | 252 | 249 | 252 | 247,000 |
| 2001/12/04 | 245 | 249 | 244 | 249 | 100,000 |
| 2001/12/03 | 250 | 250 | 243 | 245 | 153,000 |
| 2001/11/30 | 248 | 252 | 247 | 251 | 266,000 |
| 2001/11/29 | 242 | 249 | 241 | 248 | 154,000 |
| 2001/11/28 | 244 | 244 | 239 | 242 | 105,000 |
| 2001/11/27 | 244 | 254 | 244 | 250 | 273,000 |
| 2001/11/26 | 239 | 243 | 238 | 243 | 304,000 |
| 2001/11/22 | 239 | 239 | 235 | 239 | 173,000 |
| 2001/11/21 | 238 | 239 | 235 | 239 | 137,000 |
| 2001/11/20 | 236 | 239 | 236 | 236 | 154,000 |
| 2001/11/19 | 235 | 238 | 235 | 236 | 136,000 |
| 2001/11/16 | 234 | 236 | 231 | 235 | 172,000 |
| 2001/11/15 | 236 | 238 | 232 | 234 | 121,000 |
| 2001/11/14 | 235 | 239 | 235 | 236 | 191,000 |
| 2001/11/13 | 235 | 239 | 231 | 233 | 148,000 |
| 2001/11/12 | 238 | 240 | 236 | 240 | 260,000 |
| 2001/11/09 | 238 | 239 | 236 | 238 | 215,000 |
| 2001/11/08 | 239 | 241 | 236 | 238 | 211,000 |
| 2001/11/07 | 243 | 243 | 234 | 234 | 282,000 |
| 2001/11/06 | 235 | 244 | 234 | 244 | 326,000 |
| 2001/11/05 | 235 | 237 | 231 | 231 | 366,000 |
| 2001/11/02 | 231 | 233 | 230 | 231 | 361,000 |
| 2001/11/01 | 231 | 231 | 229 | 230 | 147,000 |
| 2001/10/31 | 231 | 231 | 229 | 230 | 236,000 |
| 2001/10/30 | 229 | 231 | 228 | 230 | 299,000 |
| 2001/10/29 | 232 | 232 | 229 | 229 | 393,000 |
| 2001/10/26 | 233 | 233 | 228 | 230 | 346,000 |
| 2001/10/25 | 233 | 234 | 230 | 231 | 245,000 |
| 2001/10/24 | 231 | 233 | 230 | 231 | 200,000 |
| 2001/10/23 | 230 | 231 | 229 | 231 | 225,000 |
| 2001/10/22 | 228 | 230 | 227 | 229 | 184,000 |
| 2001/10/19 | 226 | 229 | 226 | 227 | 293,000 |
| 2001/10/18 | 230 | 231 | 228 | 228 | 149,000 |
| 2001/10/17 | 230 | 232 | 230 | 232 | 242,000 |
| 2001/10/16 | 231 | 231 | 229 | 230 | 138,000 |
| 2001/10/15 | 231 | 231 | 229 | 231 | 284,000 |
| 2001/10/12 | 235 | 238 | 234 | 236 | 378,000 |
| 2001/10/11 | 235 | 238 | 235 | 237 | 97,000 |
| 2001/10/10 | 244 | 244 | 234 | 234 | 264,000 |
| 2001/10/09 | 246 | 246 | 241 | 244 | 117,000 |
| 2001/10/05 | 249 | 249 | 244 | 245 | 76,000 |
| 2001/10/04 | 244 | 249 | 244 | 249 | 175,000 |
| 2001/10/03 | 248 | 250 | 245 | 245 | 116,000 |
| 2001/10/02 | 240 | 246 | 240 | 246 | 265,000 |
| 2001/10/01 | 240 | 246 | 236 | 238 | 121,000 |
| 2001/09/28 | 241 | 245 | 241 | 243 | 138,000 |
| 2001/09/27 | 240 | 240 | 233 | 240 | 135,000 |
| 2001/09/26 | 240 | 243 | 237 | 241 | 125,000 |
| 2001/09/25 | 244 | 245 | 239 | 245 | 109,000 |
| 2001/09/21 | 241 | 244 | 240 | 244 | 410,000 |
| 2001/09/20 | 242 | 248 | 242 | 244 | 262,000 |
| 2001/09/19 | 238 | 249 | 238 | 241 | 450,000 |
| 2001/09/18 | 240 | 248 | 238 | 238 | 133,000 |
| 2001/09/17 | 245 | 248 | 239 | 239 | 216,000 |
| 2001/09/14 | 247 | 253 | 243 | 245 | 416,000 |
| 2001/09/13 | 235 | 240 | 234 | 239 | 121,000 |
| 2001/09/12 | 235 | 240 | 235 | 235 | 220,000 |
| 2001/09/11 | 239 | 245 | 238 | 245 | 200,000 |
| 2001/09/10 | 246 | 246 | 235 | 237 | 422,000 |
| 2001/09/07 | 248 | 249 | 245 | 247 | 127,000 |
| 2001/09/06 | 250 | 250 | 247 | 247 | 179,000 |
| 2001/09/05 | 254 | 254 | 250 | 250 | 153,000 |
| 2001/09/04 | 256 | 258 | 252 | 254 | 352,000 |
| 2001/09/03 | 255 | 256 | 253 | 256 | 249,000 |
| 2001/08/31 | 258 | 260 | 254 | 256 | 233,000 |
| 2001/08/30 | 257 | 265 | 255 | 258 | 218,000 |
| 2001/08/29 | 263 | 263 | 257 | 257 | 398,000 |
| 2001/08/28 | 257 | 262 | 257 | 262 | 232,000 |
| 2001/08/27 | 256 | 259 | 256 | 257 | 55,000 |
| 2001/08/24 | 257 | 258 | 255 | 255 | 87,000 |
| 2001/08/23 | 257 | 260 | 255 | 257 | 252,000 |
| 2001/08/22 | 257 | 259 | 255 | 256 | 169,000 |
| 2001/08/21 | 253 | 258 | 253 | 257 | 162,000 |
| 2001/08/20 | 254 | 255 | 252 | 253 | 118,000 |
| 2001/08/17 | 255 | 262 | 254 | 254 | 429,000 |
| 2001/08/16 | 258 | 260 | 255 | 255 | 255,000 |
| 2001/08/15 | 257 | 259 | 255 | 257 | 142,000 |
| 2001/08/14 | 255 | 259 | 253 | 257 | 185,000 |
| 2001/08/13 | 259 | 259 | 254 | 254 | 176,000 |
| 2001/08/10 | 260 | 261 | 259 | 259 | 210,000 |
| 2001/08/09 | 265 | 265 | 256 | 259 | 210,000 |
| 2001/08/08 | 267 | 269 | 260 | 265 | 235,000 |
| 2001/08/07 | 271 | 271 | 269 | 270 | 177,000 |
| 2001/08/06 | 270 | 271 | 270 | 271 | 35,000 |
| 2001/08/03 | 269 | 272 | 268 | 269 | 391,000 |
| 2001/08/02 | 270 | 275 | 266 | 269 | 329,000 |
| 2001/08/01 | 268 | 275 | 265 | 274 | 182,000 |
| 2001/07/31 | 264 | 270 | 264 | 268 | 99,000 |
| 2001/07/30 | 265 | 265 | 262 | 262 | 123,000 |
| 2001/07/27 | 266 | 269 | 265 | 265 | 169,000 |
| 2001/07/26 | 269 | 270 | 266 | 267 | 102,000 |
| 2001/07/25 | 263 | 275 | 263 | 269 | 27,000 |
| 2001/07/24 | 274 | 275 | 265 | 273 | 141,000 |
| 2001/07/23 | 285 | 285 | 271 | 274 | 126,000 |
| 2001/07/19 | 275 | 285 | 275 | 285 | 28,000 |
| 2001/07/18 | 288 | 288 | 275 | 275 | 122,000 |
| 2001/07/17 | 283 | 290 | 279 | 279 | 183,000 |
| 2001/07/16 | 277 | 280 | 277 | 280 | 26,000 |
| 2001/07/13 | 283 | 283 | 278 | 280 | 88,000 |
| 2001/07/12 | 281 | 283 | 277 | 283 | 18,000 |
| 2001/07/11 | 278 | 280 | 275 | 276 | 77,000 |
| 2001/07/10 | 278 | 279 | 278 | 278 | 104,000 |
| 2001/07/09 | 275 | 278 | 272 | 278 | 38,000 |
| 2001/07/06 | 286 | 286 | 279 | 280 | 464,000 |
| 2001/07/05 | 286 | 290 | 286 | 288 | 293,000 |
| 2001/07/04 | 287 | 289 | 285 | 285 | 88,000 |
| 2001/07/03 | 285 | 287 | 282 | 287 | 91,000 |
| 2001/07/02 | 296 | 296 | 280 | 280 | 171,000 |
| 2001/06/29 | 299 | 299 | 293 | 296 | 112,000 |
| 2001/06/28 | 292 | 296 | 290 | 295 | 343,000 |
| 2001/06/27 | 285 | 293 | 285 | 287 | 137,000 |
| 2001/06/26 | 270 | 285 | 270 | 285 | 88,000 |
| 2001/06/25 | 265 | 275 | 264 | 268 | 307,000 |
| 2001/06/22 | 265 | 268 | 265 | 268 | 226,000 |
| 2001/06/21 | 268 | 270 | 267 | 267 | 217,000 |
| 2001/06/20 | 260 | 268 | 258 | 268 | 200,000 |
| 2001/06/19 | 260 | 260 | 257 | 258 | 133,000 |
| 2001/06/18 | 266 | 266 | 260 | 261 | 149,000 |
| 2001/06/15 | 273 | 273 | 264 | 269 | 154,000 |
| 2001/06/14 | 276 | 277 | 272 | 273 | 50,000 |
| 2001/06/13 | 275 | 278 | 275 | 275 | 117,000 |
| 2001/06/12 | 290 | 291 | 274 | 275 | 165,000 |
| 2001/06/11 | 295 | 296 | 288 | 292 | 140,000 |
| 2001/06/08 | 287 | 295 | 287 | 295 | 417,000 |
| 2001/06/07 | 288 | 292 | 288 | 292 | 96,000 |
| 2001/06/06 | 290 | 290 | 288 | 288 | 31,000 |
| 2001/06/05 | 291 | 292 | 289 | 291 | 107,000 |
| 2001/06/04 | 294 | 299 | 290 | 290 | 107,000 |
| 2001/06/01 | 291 | 296 | 290 | 293 | 78,000 |
| 2001/05/31 | 288 | 293 | 287 | 290 | 210,000 |
| 2001/05/30 | 288 | 288 | 287 | 287 | 19,000 |
| 2001/05/29 | 297 | 297 | 286 | 286 | 33,000 |
| 2001/05/28 | 286 | 294 | 286 | 289 | 44,000 |
| 2001/05/25 | 287 | 293 | 285 | 285 | 197,000 |
| 2001/05/24 | 294 | 295 | 288 | 288 | 74,000 |
| 2001/05/23 | 293 | 298 | 293 | 294 | 59,000 |
| 2001/05/22 | 292 | 294 | 290 | 293 | 113,000 |
| 2001/05/21 | 294 | 299 | 291 | 291 | 24,000 |
| 2001/05/18 | 297 | 300 | 290 | 290 | 30,000 |
| 2001/05/17 | 296 | 300 | 285 | 300 | 76,000 |
| 2001/05/16 | 297 | 300 | 290 | 296 | 87,000 |
| 2001/05/15 | 303 | 305 | 297 | 297 | 78,000 |
| 2001/05/14 | 306 | 310 | 305 | 305 | 51,000 |
| 2001/05/11 | 307 | 316 | 307 | 307 | 168,000 |
| 2001/05/10 | 320 | 320 | 310 | 316 | 109,000 |
| 2001/05/09 | 317 | 319 | 307 | 319 | 69,000 |
| 2001/05/08 | 323 | 328 | 320 | 324 | 147,000 |
| 2001/05/07 | 330 | 330 | 302 | 324 | 101,000 |
| 2001/05/02 | 330 | 330 | 327 | 329 | 50,000 |
| 2001/05/01 | 330 | 336 | 330 | 334 | 130,000 |
| 2001/04/27 | 327 | 330 | 322 | 322 | 113,000 |
| 2001/04/26 | 334 | 336 | 330 | 330 | 184,000 |
| 2001/04/25 | 330 | 334 | 330 | 334 | 43,000 |
| 2001/04/24 | 336 | 337 | 323 | 329 | 115,000 |
| 2001/04/23 | 326 | 338 | 321 | 338 | 357,000 |
| 2001/04/20 | 318 | 326 | 310 | 326 | 192,000 |
| 2001/04/19 | 325 | 326 | 306 | 307 | 191,000 |
| 2001/04/18 | 323 | 328 | 318 | 322 | 122,000 |
| 2001/04/17 | 326 | 337 | 326 | 333 | 495,000 |
| 2001/04/16 | 318 | 325 | 313 | 325 | 347,000 |
| 2001/04/13 | 309 | 318 | 308 | 318 | 237,000 |
| 2001/04/12 | 295 | 309 | 295 | 304 | 97,000 |
| 2001/04/11 | 303 | 306 | 291 | 292 | 170,000 |
| 2001/04/10 | 299 | 311 | 299 | 302 | 450,000 |
| 2001/04/09 | 295 | 299 | 295 | 299 | 178,000 |
| 2001/04/06 | 298 | 299 | 295 | 295 | 202,000 |
| 2001/04/05 | 281 | 298 | 281 | 293 | 375,000 |
| 2001/04/04 | 280 | 282 | 269 | 281 | 113,000 |
| 2001/04/03 | 269 | 280 | 269 | 280 | 178,000 |
| 2001/04/02 | 263 | 269 | 262 | 269 | 72,000 |
| 2001/03/30 | 267 | 270 | 262 | 262 | 114,000 |
| 2001/03/29 | 265 | 270 | 262 | 262 | 105,000 |
| 2001/03/28 | 265 | 271 | 264 | 264 | 85,000 |
| 2001/03/27 | 265 | 273 | 265 | 270 | 117,000 |
| 2001/03/26 | 267 | 270 | 262 | 270 | 206,000 |
| 2001/03/23 | 266 | 267 | 258 | 261 | 136,000 |
| 2001/03/22 | 260 | 269 | 259 | 265 | 137,000 |
| 2001/03/21 | 254 | 269 | 252 | 269 | 138,000 |
| 2001/03/19 | 245 | 255 | 245 | 254 | 163,000 |
| 2001/03/16 | 248 | 254 | 242 | 245 | 124,000 |
| 2001/03/15 | 244 | 245 | 238 | 242 | 108,000 |
| 2001/03/14 | 246 | 247 | 243 | 246 | 160,000 |
| 2001/03/13 | 256 | 256 | 245 | 245 | 254,000 |
| 2001/03/12 | 266 | 266 | 259 | 260 | 140,000 |
| 2001/03/09 | 258 | 270 | 258 | 265 | 289,000 |
| 2001/03/08 | 251 | 260 | 251 | 258 | 206,000 |
| 2001/03/07 | 258 | 259 | 250 | 256 | 149,000 |
| 2001/03/06 | 254 | 257 | 249 | 257 | 105,000 |
| 2001/03/05 | 248 | 256 | 248 | 254 | 54,000 |
| 2001/03/02 | 260 | 260 | 246 | 248 | 213,000 |
| 2001/03/01 | 265 | 265 | 260 | 261 | 194,000 |
| 2001/02/28 | 256 | 263 | 255 | 255 | 225,000 |
| 2001/02/27 | 255 | 257 | 251 | 254 | 82,000 |
| 2001/02/26 | 252 | 255 | 251 | 255 | 88,000 |
| 2001/02/23 | 246 | 255 | 246 | 255 | 67,000 |
| 2001/02/22 | 249 | 249 | 245 | 246 | 41,000 |
| 2001/02/21 | 254 | 254 | 248 | 253 | 35,000 |
| 2001/02/20 | 247 | 255 | 247 | 255 | 89,000 |
| 2001/02/19 | 247 | 247 | 245 | 247 | 11,000 |
| 2001/02/16 | 250 | 250 | 248 | 248 | 38,000 |
| 2001/02/15 | 254 | 254 | 249 | 249 | 66,000 |
| 2001/02/14 | 255 | 256 | 249 | 254 | 107,000 |
| 2001/02/13 | 248 | 255 | 247 | 255 | 108,000 |
| 2001/02/09 | 245 | 247 | 245 | 246 | 72,000 |
| 2001/02/08 | 247 | 247 | 244 | 244 | 74,000 |
| 2001/02/07 | 248 | 252 | 245 | 247 | 97,000 |
| 2001/02/06 | 247 | 251 | 247 | 249 | 36,000 |
| 2001/02/05 | 247 | 257 | 245 | 257 | 180,000 |
| 2001/02/02 | 243 | 249 | 243 | 246 | 27,000 |
| 2001/02/01 | 243 | 245 | 243 | 244 | 64,000 |
| 2001/01/31 | 254 | 254 | 244 | 245 | 86,000 |
| 2001/01/30 | 253 | 255 | 250 | 254 | 84,000 |
| 2001/01/29 | 247 | 249 | 243 | 243 | 70,000 |
| 2001/01/26 | 249 | 255 | 249 | 255 | 53,000 |
| 2001/01/25 | 249 | 250 | 245 | 249 | 29,000 |
| 2001/01/24 | 246 | 253 | 245 | 249 | 69,000 |
| 2001/01/23 | 250 | 250 | 240 | 245 | 135,000 |
| 2001/01/22 | 257 | 260 | 255 | 255 | 223,000 |
| 2001/01/19 | 255 | 265 | 255 | 257 | 189,000 |
| 2001/01/18 | 248 | 255 | 248 | 251 | 64,000 |
| 2001/01/17 | 250 | 250 | 248 | 248 | 65,000 |
| 2001/01/16 | 248 | 250 | 238 | 250 | 155,000 |
| 2001/01/15 | 246 | 250 | 246 | 248 | 123,000 |
| 2001/01/12 | 240 | 245 | 240 | 245 | 197,000 |
| 2001/01/11 | 233 | 237 | 232 | 237 | 112,000 |
| 2001/01/10 | 245 | 245 | 239 | 240 | 84,000 |
| 2001/01/09 | 241 | 250 | 236 | 241 | 89,000 |
| 2001/01/05 | 250 | 252 | 241 | 241 | 53,000 |
| 2001/01/04 | 249 | 255 | 242 | 255 | 50,000 |