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 |
|---|---|---|---|---|---|
| 2003/12/30 | 367 | 375 | 367 | 368 | 76,000 |
| 2003/12/29 | 366 | 368 | 364 | 365 | 187,000 |
| 2003/12/26 | 360 | 365 | 355 | 364 | 121,000 |
| 2003/12/25 | 355 | 358 | 353 | 355 | 109,000 |
| 2003/12/24 | 366 | 366 | 356 | 360 | 134,000 |
| 2003/12/22 | 365 | 365 | 353 | 356 | 140,000 |
| 2003/12/19 | 355 | 371 | 353 | 365 | 665,000 |
| 2003/12/18 | 345 | 353 | 345 | 350 | 178,000 |
| 2003/12/17 | 355 | 361 | 349 | 350 | 184,000 |
| 2003/12/16 | 354 | 357 | 348 | 355 | 275,000 |
| 2003/12/15 | 351 | 360 | 350 | 356 | 677,000 |
| 2003/12/12 | 350 | 355 | 346 | 348 | 382,000 |
| 2003/12/11 | 347 | 348 | 338 | 342 | 496,000 |
| 2003/12/10 | 349 | 351 | 340 | 342 | 591,000 |
| 2003/12/09 | 349 | 352 | 345 | 349 | 271,000 |
| 2003/12/08 | 349 | 355 | 334 | 346 | 1,792,000 |
| 2003/12/05 | 359 | 362 | 350 | 357 | 937,000 |
| 2003/12/04 | 339 | 370 | 337 | 362 | 2,202,000 |
| 2003/12/03 | 329 | 330 | 320 | 327 | 1,801,000 |
| 2003/12/02 | 345 | 345 | 326 | 326 | 1,182,000 |
| 2003/12/01 | 330 | 345 | 330 | 339 | 748,000 |
| 2003/11/28 | 353 | 353 | 337 | 341 | 402,000 |
| 2003/11/27 | 356 | 358 | 345 | 349 | 565,000 |
| 2003/11/26 | 349 | 371 | 344 | 354 | 1,830,000 |
| 2003/11/25 | 350 | 350 | 343 | 345 | 245,000 |
| 2003/11/21 | 335 | 350 | 330 | 338 | 781,000 |
| 2003/11/20 | 339 | 339 | 326 | 332 | 506,000 |
| 2003/11/19 | 340 | 350 | 339 | 340 | 156,000 |
| 2003/11/18 | 341 | 350 | 341 | 347 | 270,000 |
| 2003/11/17 | 338 | 356 | 333 | 339 | 316,000 |
| 2003/11/14 | 371 | 377 | 362 | 368 | 280,000 |
| 2003/11/13 | 373 | 385 | 373 | 381 | 250,000 |
| 2003/11/12 | 384 | 384 | 363 | 378 | 390,000 |
| 2003/11/11 | 400 | 400 | 373 | 379 | 431,000 |
| 2003/11/10 | 405 | 405 | 390 | 403 | 116,000 |
| 2003/11/07 | 421 | 421 | 403 | 410 | 236,000 |
| 2003/11/06 | 431 | 431 | 422 | 422 | 126,000 |
| 2003/11/05 | 429 | 435 | 424 | 430 | 144,000 |
| 2003/11/04 | 435 | 444 | 431 | 444 | 213,000 |
| 2003/10/31 | 424 | 428 | 416 | 420 | 165,000 |
| 2003/10/30 | 415 | 428 | 409 | 424 | 111,000 |
| 2003/10/29 | 415 | 430 | 415 | 424 | 183,000 |
| 2003/10/28 | 399 | 414 | 399 | 409 | 126,000 |
| 2003/10/27 | 400 | 409 | 394 | 399 | 161,000 |
| 2003/10/24 | 404 | 415 | 395 | 398 | 276,000 |
| 2003/10/23 | 415 | 425 | 395 | 404 | 229,000 |
| 2003/10/22 | 443 | 447 | 434 | 434 | 397,000 |
| 2003/10/21 | 430 | 453 | 424 | 441 | 501,000 |
| 2003/10/20 | 412 | 425 | 411 | 416 | 333,000 |
| 2003/10/17 | 400 | 418 | 400 | 413 | 458,000 |
| 2003/10/16 | 396 | 402 | 390 | 400 | 352,000 |
| 2003/10/15 | 384 | 398 | 384 | 392 | 345,000 |
| 2003/10/14 | 392 | 400 | 377 | 377 | 386,000 |
| 2003/10/10 | 391 | 392 | 378 | 383 | 269,000 |
| 2003/10/09 | 392 | 398 | 390 | 391 | 261,000 |
| 2003/10/08 | 394 | 405 | 394 | 397 | 235,000 |
| 2003/10/07 | 392 | 405 | 392 | 404 | 206,000 |
| 2003/10/06 | 400 | 405 | 397 | 397 | 163,000 |
| 2003/10/03 | 400 | 400 | 388 | 396 | 266,000 |
| 2003/10/02 | 388 | 395 | 384 | 395 | 437,000 |
| 2003/10/01 | 395 | 395 | 383 | 383 | 386,000 |
| 2003/09/30 | 379 | 388 | 375 | 388 | 284,000 |
| 2003/09/29 | 376 | 378 | 374 | 376 | 304,000 |
| 2003/09/26 | 374 | 381 | 374 | 376 | 207,000 |
| 2003/09/25 | 376 | 385 | 374 | 376 | 181,000 |
| 2003/09/24 | 395 | 395 | 386 | 393 | 226,000 |
| 2003/09/22 | 398 | 399 | 391 | 395 | 199,000 |
| 2003/09/19 | 401 | 401 | 393 | 398 | 370,000 |
| 2003/09/18 | 400 | 402 | 399 | 400 | 178,000 |
| 2003/09/17 | 399 | 403 | 398 | 402 | 394,000 |
| 2003/09/16 | 399 | 403 | 397 | 398 | 572,000 |
| 2003/09/12 | 396 | 401 | 393 | 398 | 908,000 |
| 2003/09/11 | 406 | 411 | 396 | 396 | 289,000 |
| 2003/09/10 | 408 | 416 | 404 | 409 | 654,000 |
| 2003/09/09 | 402 | 402 | 395 | 398 | 470,000 |
| 2003/09/08 | 409 | 412 | 402 | 402 | 527,000 |
| 2003/09/05 | 414 | 420 | 413 | 414 | 274,000 |
| 2003/09/04 | 415 | 420 | 411 | 419 | 357,000 |
| 2003/09/03 | 414 | 421 | 411 | 416 | 279,000 |
| 2003/09/02 | 414 | 423 | 414 | 415 | 268,000 |
| 2003/09/01 | 416 | 425 | 415 | 424 | 265,000 |
| 2003/08/29 | 424 | 430 | 424 | 424 | 207,000 |
| 2003/08/28 | 431 | 433 | 422 | 422 | 264,000 |
| 2003/08/27 | 431 | 439 | 430 | 431 | 364,000 |
| 2003/08/26 | 423 | 429 | 418 | 427 | 327,000 |
| 2003/08/25 | 422 | 427 | 421 | 423 | 397,000 |
| 2003/08/22 | 428 | 435 | 418 | 419 | 397,000 |
| 2003/08/21 | 406 | 425 | 406 | 420 | 421,000 |
| 2003/08/20 | 410 | 412 | 400 | 405 | 237,000 |
| 2003/08/19 | 404 | 410 | 399 | 408 | 257,000 |
| 2003/08/18 | 398 | 399 | 391 | 398 | 180,000 |
| 2003/08/15 | 393 | 395 | 390 | 390 | 236,000 |
| 2003/08/14 | 392 | 398 | 392 | 394 | 211,000 |
| 2003/08/13 | 385 | 400 | 382 | 398 | 585,000 |
| 2003/08/12 | 379 | 384 | 376 | 381 | 183,000 |
| 2003/08/11 | 369 | 381 | 367 | 380 | 279,000 |
| 2003/08/08 | 372 | 374 | 361 | 364 | 227,000 |
| 2003/08/07 | 370 | 376 | 369 | 371 | 373,000 |
| 2003/08/06 | 361 | 373 | 360 | 370 | 281,000 |
| 2003/08/05 | 391 | 392 | 370 | 376 | 650,000 |
| 2003/08/04 | 405 | 409 | 386 | 396 | 766,000 |
| 2003/08/01 | 374 | 418 | 371 | 405 | 1,445,000 |
| 2003/07/31 | 368 | 376 | 354 | 359 | 896,000 |
| 2003/07/30 | 387 | 387 | 374 | 378 | 571,000 |
| 2003/07/29 | 378 | 398 | 376 | 386 | 594,000 |
| 2003/07/28 | 385 | 387 | 374 | 383 | 367,000 |
| 2003/07/25 | 375 | 388 | 373 | 385 | 1,085,000 |
| 2003/07/24 | 396 | 396 | 370 | 373 | 1,082,000 |
| 2003/07/23 | 416 | 431 | 386 | 386 | 4,505,000 |
| 2003/07/22 | 348 | 354 | 343 | 351 | 1,103,000 |
| 2003/07/18 | 328 | 339 | 328 | 338 | 338,000 |
| 2003/07/17 | 337 | 337 | 327 | 332 | 384,000 |
| 2003/07/16 | 335 | 342 | 332 | 337 | 602,000 |
| 2003/07/15 | 336 | 350 | 334 | 336 | 949,000 |
| 2003/07/14 | 316 | 339 | 315 | 336 | 1,189,000 |
| 2003/07/11 | 314 | 316 | 309 | 314 | 476,000 |
| 2003/07/10 | 309 | 316 | 306 | 314 | 439,000 |
| 2003/07/09 | 303 | 308 | 301 | 306 | 321,000 |
| 2003/07/08 | 302 | 306 | 299 | 302 | 449,000 |
| 2003/07/07 | 303 | 306 | 301 | 301 | 634,000 |
| 2003/07/04 | 295 | 304 | 295 | 304 | 312,000 |
| 2003/07/03 | 310 | 311 | 297 | 298 | 671,000 |
| 2003/07/02 | 311 | 313 | 305 | 305 | 484,000 |
| 2003/07/01 | 305 | 312 | 305 | 307 | 254,000 |
| 2003/06/30 | 309 | 310 | 305 | 305 | 219,000 |
| 2003/06/27 | 305 | 309 | 304 | 308 | 375,000 |
| 2003/06/26 | 305 | 307 | 301 | 301 | 213,000 |
| 2003/06/25 | 300 | 304 | 300 | 303 | 272,000 |
| 2003/06/24 | 305 | 308 | 304 | 305 | 221,000 |
| 2003/06/23 | 315 | 315 | 306 | 308 | 250,000 |
| 2003/06/20 | 310 | 316 | 310 | 315 | 130,000 |
| 2003/06/19 | 315 | 318 | 308 | 309 | 369,000 |
| 2003/06/18 | 316 | 317 | 312 | 316 | 134,000 |
| 2003/06/17 | 315 | 320 | 311 | 311 | 237,000 |
| 2003/06/16 | 305 | 311 | 303 | 311 | 240,000 |
| 2003/06/13 | 312 | 316 | 303 | 303 | 682,000 |
| 2003/06/12 | 323 | 324 | 314 | 314 | 257,000 |
| 2003/06/11 | 323 | 326 | 319 | 323 | 337,000 |
| 2003/06/10 | 324 | 325 | 313 | 313 | 382,000 |
| 2003/06/09 | 320 | 324 | 312 | 322 | 351,000 |
| 2003/06/06 | 323 | 323 | 316 | 320 | 461,000 |
| 2003/06/05 | 310 | 321 | 310 | 318 | 590,000 |
| 2003/06/04 | 314 | 317 | 303 | 304 | 284,000 |
| 2003/06/03 | 309 | 315 | 308 | 314 | 388,000 |
| 2003/06/02 | 306 | 309 | 303 | 309 | 417,000 |
| 2003/05/30 | 305 | 308 | 299 | 301 | 346,000 |
| 2003/05/29 | 294 | 307 | 290 | 304 | 811,000 |
| 2003/05/28 | 290 | 292 | 286 | 287 | 895,000 |
| 2003/05/27 | 311 | 311 | 293 | 299 | 369,000 |
| 2003/05/26 | 309 | 316 | 305 | 311 | 434,000 |
| 2003/05/23 | 311 | 311 | 302 | 303 | 133,000 |
| 2003/05/22 | 302 | 306 | 298 | 301 | 201,000 |
| 2003/05/21 | 310 | 311 | 301 | 301 | 224,000 |
| 2003/05/20 | 313 | 313 | 307 | 310 | 92,000 |
| 2003/05/19 | 313 | 315 | 309 | 314 | 172,000 |
| 2003/05/16 | 326 | 330 | 320 | 323 | 134,000 |
| 2003/05/15 | 326 | 330 | 315 | 317 | 183,000 |
| 2003/05/14 | 336 | 337 | 329 | 330 | 142,000 |
| 2003/05/13 | 336 | 339 | 334 | 338 | 220,000 |
| 2003/05/12 | 335 | 339 | 335 | 338 | 311,000 |
| 2003/05/09 | 327 | 333 | 326 | 333 | 217,000 |
| 2003/05/08 | 330 | 335 | 325 | 325 | 198,000 |
| 2003/05/07 | 334 | 340 | 331 | 335 | 134,000 |
| 2003/05/06 | 328 | 332 | 326 | 331 | 215,000 |
| 2003/05/02 | 330 | 330 | 323 | 324 | 166,000 |
| 2003/05/01 | 327 | 332 | 323 | 328 | 125,000 |
| 2003/04/30 | 330 | 332 | 322 | 322 | 187,000 |
| 2003/04/28 | 326 | 332 | 322 | 324 | 149,000 |
| 2003/04/25 | 330 | 333 | 325 | 325 | 213,000 |
| 2003/04/24 | 332 | 332 | 325 | 325 | 278,000 |
| 2003/04/23 | 329 | 334 | 327 | 327 | 191,000 |
| 2003/04/22 | 339 | 339 | 322 | 328 | 319,000 |
| 2003/04/21 | 340 | 340 | 324 | 335 | 184,000 |
| 2003/04/18 | 328 | 334 | 328 | 333 | 241,000 |
| 2003/04/17 | 331 | 331 | 320 | 320 | 141,000 |
| 2003/04/16 | 333 | 336 | 321 | 331 | 226,000 |
| 2003/04/15 | 317 | 335 | 317 | 327 | 509,000 |
| 2003/04/14 | 320 | 326 | 309 | 317 | 354,000 |
| 2003/04/11 | 331 | 332 | 322 | 323 | 324,000 |
| 2003/04/10 | 341 | 341 | 326 | 328 | 279,000 |
| 2003/04/09 | 341 | 342 | 338 | 341 | 256,000 |
| 2003/04/08 | 342 | 344 | 339 | 341 | 269,000 |
| 2003/04/07 | 344 | 344 | 339 | 342 | 193,000 |
| 2003/04/04 | 340 | 345 | 337 | 344 | 151,000 |
| 2003/04/03 | 346 | 346 | 338 | 340 | 220,000 |
| 2003/04/02 | 335 | 345 | 331 | 345 | 279,000 |
| 2003/04/01 | 342 | 342 | 330 | 335 | 187,000 |
| 2003/03/31 | 338 | 348 | 336 | 342 | 542,000 |
| 2003/03/28 | 345 | 345 | 333 | 338 | 190,000 |
| 2003/03/27 | 339 | 346 | 339 | 345 | 322,000 |
| 2003/03/26 | 333 | 343 | 329 | 340 | 578,000 |
| 2003/03/25 | 330 | 334 | 327 | 334 | 384,000 |
| 2003/03/24 | 325 | 337 | 322 | 332 | 460,000 |
| 2003/03/20 | 309 | 315 | 303 | 314 | 533,000 |
| 2003/03/19 | 299 | 302 | 295 | 299 | 116,000 |
| 2003/03/18 | 305 | 305 | 296 | 299 | 181,000 |
| 2003/03/17 | 297 | 305 | 290 | 305 | 261,000 |
| 2003/03/14 | 305 | 308 | 298 | 299 | 667,000 |
| 2003/03/13 | 303 | 308 | 296 | 300 | 195,000 |
| 2003/03/12 | 310 | 311 | 301 | 301 | 245,000 |
| 2003/03/11 | 315 | 315 | 309 | 311 | 446,000 |
| 2003/03/10 | 320 | 328 | 316 | 319 | 352,000 |
| 2003/03/07 | 314 | 329 | 313 | 319 | 484,000 |
| 2003/03/06 | 319 | 319 | 310 | 310 | 454,000 |
| 2003/03/05 | 329 | 331 | 324 | 324 | 283,000 |
| 2003/03/04 | 335 | 337 | 327 | 331 | 238,000 |
| 2003/03/03 | 323 | 338 | 323 | 338 | 199,000 |
| 2003/02/28 | 325 | 330 | 322 | 330 | 234,000 |
| 2003/02/27 | 335 | 335 | 319 | 319 | 380,000 |
| 2003/02/26 | 326 | 335 | 326 | 333 | 326,000 |
| 2003/02/25 | 323 | 329 | 322 | 325 | 333,000 |
| 2003/02/24 | 325 | 330 | 323 | 323 | 246,000 |
| 2003/02/21 | 336 | 339 | 332 | 335 | 194,000 |
| 2003/02/20 | 336 | 343 | 333 | 335 | 278,000 |
| 2003/02/19 | 340 | 345 | 333 | 335 | 314,000 |
| 2003/02/18 | 345 | 346 | 331 | 340 | 435,000 |
| 2003/02/17 | 325 | 349 | 325 | 347 | 787,000 |
| 2003/02/14 | 320 | 320 | 317 | 319 | 261,000 |
| 2003/02/13 | 322 | 324 | 310 | 320 | 345,000 |
| 2003/02/12 | 323 | 328 | 320 | 325 | 725,000 |
| 2003/02/10 | 308 | 325 | 306 | 322 | 717,000 |
| 2003/02/07 | 305 | 305 | 300 | 305 | 109,000 |
| 2003/02/06 | 305 | 306 | 299 | 300 | 183,000 |
| 2003/02/05 | 304 | 308 | 303 | 305 | 476,000 |
| 2003/02/04 | 296 | 304 | 296 | 303 | 340,000 |
| 2003/02/03 | 285 | 297 | 282 | 291 | 99,000 |
| 2003/01/31 | 291 | 291 | 285 | 285 | 96,000 |
| 2003/01/30 | 290 | 292 | 286 | 286 | 70,000 |
| 2003/01/29 | 288 | 296 | 288 | 290 | 99,000 |
| 2003/01/28 | 293 | 296 | 293 | 293 | 118,000 |
| 2003/01/27 | 289 | 303 | 284 | 298 | 348,000 |
| 2003/01/24 | 293 | 301 | 284 | 284 | 296,000 |
| 2003/01/23 | 297 | 299 | 291 | 291 | 287,000 |
| 2003/01/22 | 304 | 305 | 297 | 297 | 151,000 |
| 2003/01/21 | 303 | 305 | 300 | 302 | 151,000 |
| 2003/01/20 | 300 | 303 | 295 | 303 | 126,000 |
| 2003/01/17 | 295 | 304 | 295 | 304 | 169,000 |
| 2003/01/16 | 299 | 300 | 296 | 300 | 120,000 |
| 2003/01/15 | 303 | 303 | 297 | 298 | 214,000 |
| 2003/01/14 | 291 | 299 | 291 | 299 | 68,000 |
| 2003/01/10 | 290 | 296 | 290 | 296 | 48,000 |
| 2003/01/09 | 291 | 295 | 291 | 295 | 68,000 |
| 2003/01/08 | 297 | 298 | 295 | 295 | 86,000 |
| 2003/01/07 | 299 | 300 | 294 | 294 | 96,000 |
| 2003/01/06 | 299 | 300 | 298 | 299 | 77,000 |