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 |
|---|---|---|---|---|---|
| 2005/12/30 | 710 | 712 | 700 | 701 | 309,000 |
| 2005/12/29 | 706 | 715 | 705 | 709 | 425,000 |
| 2005/12/28 | 700 | 705 | 697 | 705 | 213,000 |
| 2005/12/27 | 700 | 706 | 700 | 700 | 302,000 |
| 2005/12/26 | 700 | 707 | 696 | 701 | 490,000 |
| 2005/12/22 | 699 | 705 | 697 | 699 | 313,000 |
| 2005/12/21 | 700 | 708 | 696 | 700 | 543,000 |
| 2005/12/20 | 690 | 707 | 685 | 707 | 489,000 |
| 2005/12/19 | 692 | 696 | 685 | 690 | 313,000 |
| 2005/12/16 | 691 | 703 | 687 | 695 | 592,000 |
| 2005/12/15 | 704 | 707 | 693 | 696 | 347,000 |
| 2005/12/14 | 725 | 725 | 703 | 704 | 570,000 |
| 2005/12/13 | 712 | 728 | 712 | 724 | 792,000 |
| 2005/12/12 | 709 | 712 | 704 | 710 | 379,000 |
| 2005/12/09 | 688 | 705 | 688 | 699 | 886,000 |
| 2005/12/08 | 705 | 707 | 685 | 689 | 1,083,000 |
| 2005/12/07 | 717 | 721 | 709 | 712 | 512,000 |
| 2005/12/06 | 730 | 731 | 717 | 722 | 1,055,000 |
| 2005/12/05 | 734 | 734 | 727 | 730 | 778,000 |
| 2005/12/02 | 720 | 726 | 715 | 724 | 641,000 |
| 2005/12/01 | 705 | 717 | 705 | 717 | 291,000 |
| 2005/11/30 | 713 | 718 | 701 | 701 | 446,000 |
| 2005/11/29 | 705 | 717 | 705 | 713 | 226,000 |
| 2005/11/28 | 713 | 713 | 702 | 703 | 379,000 |
| 2005/11/25 | 708 | 709 | 696 | 700 | 946,000 |
| 2005/11/24 | 730 | 730 | 703 | 708 | 1,299,000 |
| 2005/11/22 | 730 | 732 | 715 | 732 | 943,000 |
| 2005/11/21 | 735 | 738 | 729 | 729 | 600,000 |
| 2005/11/18 | 728 | 732 | 725 | 729 | 364,000 |
| 2005/11/17 | 711 | 726 | 709 | 722 | 314,000 |
| 2005/11/16 | 701 | 715 | 698 | 711 | 509,000 |
| 2005/11/15 | 708 | 710 | 700 | 700 | 636,000 |
| 2005/11/14 | 719 | 723 | 702 | 707 | 541,000 |
| 2005/11/11 | 737 | 737 | 719 | 719 | 401,000 |
| 2005/11/10 | 719 | 730 | 712 | 727 | 438,000 |
| 2005/11/09 | 734 | 739 | 711 | 712 | 493,000 |
| 2005/11/08 | 715 | 750 | 706 | 733 | 757,000 |
| 2005/11/07 | 724 | 724 | 703 | 711 | 582,000 |
| 2005/11/04 | 739 | 743 | 712 | 716 | 643,000 |
| 2005/11/02 | 735 | 736 | 727 | 731 | 343,000 |
| 2005/11/01 | 734 | 735 | 731 | 735 | 121,000 |
| 2005/10/31 | 721 | 735 | 720 | 722 | 508,000 |
| 2005/10/28 | 714 | 714 | 700 | 712 | 262,000 |
| 2005/10/27 | 698 | 714 | 695 | 714 | 446,000 |
| 2005/10/26 | 690 | 694 | 680 | 694 | 272,000 |
| 2005/10/25 | 664 | 692 | 664 | 686 | 334,000 |
| 2005/10/24 | 670 | 674 | 659 | 664 | 214,000 |
| 2005/10/21 | 675 | 675 | 660 | 669 | 334,000 |
| 2005/10/20 | 697 | 697 | 679 | 680 | 355,000 |
| 2005/10/19 | 690 | 698 | 675 | 681 | 385,000 |
| 2005/10/18 | 685 | 698 | 681 | 692 | 473,000 |
| 2005/10/17 | 687 | 695 | 685 | 685 | 334,000 |
| 2005/10/14 | 696 | 697 | 687 | 693 | 232,000 |
| 2005/10/13 | 697 | 699 | 687 | 692 | 294,000 |
| 2005/10/12 | 709 | 718 | 705 | 707 | 597,000 |
| 2005/10/11 | 708 | 708 | 685 | 697 | 597,000 |
| 2005/10/07 | 668 | 688 | 668 | 679 | 472,000 |
| 2005/10/06 | 687 | 689 | 678 | 678 | 429,000 |
| 2005/10/05 | 691 | 701 | 675 | 691 | 447,000 |
| 2005/10/04 | 713 | 713 | 697 | 708 | 816,000 |
| 2005/10/03 | 701 | 718 | 693 | 718 | 568,000 |
| 2005/09/30 | 730 | 730 | 710 | 710 | 729,000 |
| 2005/09/29 | 720 | 740 | 714 | 726 | 723,000 |
| 2005/09/28 | 708 | 716 | 705 | 714 | 530,000 |
| 2005/09/27 | 700 | 718 | 694 | 704 | 888,000 |
| 2005/09/26 | 695 | 703 | 695 | 701 | 658,000 |
| 2005/09/22 | 687 | 696 | 681 | 694 | 569,000 |
| 2005/09/21 | 687 | 693 | 679 | 688 | 1,001,000 |
| 2005/09/20 | 679 | 695 | 677 | 689 | 548,000 |
| 2005/09/16 | 675 | 677 | 666 | 675 | 476,000 |
| 2005/09/15 | 661 | 675 | 658 | 674 | 788,000 |
| 2005/09/14 | 666 | 668 | 662 | 662 | 296,000 |
| 2005/09/13 | 659 | 669 | 656 | 669 | 430,000 |
| 2005/09/12 | 670 | 670 | 654 | 657 | 369,000 |
| 2005/09/09 | 650 | 655 | 641 | 654 | 706,000 |
| 2005/09/08 | 642 | 647 | 638 | 640 | 371,000 |
| 2005/09/07 | 650 | 655 | 638 | 641 | 514,000 |
| 2005/09/06 | 662 | 666 | 647 | 647 | 501,000 |
| 2005/09/05 | 654 | 664 | 653 | 661 | 624,000 |
| 2005/09/02 | 660 | 660 | 651 | 653 | 579,000 |
| 2005/09/01 | 660 | 667 | 660 | 660 | 353,000 |
| 2005/08/31 | 669 | 670 | 658 | 660 | 425,000 |
| 2005/08/30 | 666 | 673 | 663 | 666 | 552,000 |
| 2005/08/29 | 663 | 668 | 660 | 663 | 339,000 |
| 2005/08/26 | 659 | 666 | 655 | 666 | 310,000 |
| 2005/08/25 | 655 | 661 | 654 | 655 | 313,000 |
| 2005/08/24 | 659 | 661 | 655 | 658 | 379,000 |
| 2005/08/23 | 662 | 662 | 653 | 653 | 409,000 |
| 2005/08/22 | 659 | 662 | 656 | 658 | 243,000 |
| 2005/08/19 | 669 | 669 | 656 | 657 | 598,000 |
| 2005/08/18 | 668 | 669 | 651 | 655 | 779,000 |
| 2005/08/17 | 647 | 664 | 647 | 654 | 674,000 |
| 2005/08/16 | 645 | 650 | 645 | 648 | 469,000 |
| 2005/08/15 | 642 | 645 | 638 | 645 | 377,000 |
| 2005/08/12 | 645 | 645 | 639 | 641 | 221,000 |
| 2005/08/11 | 641 | 647 | 637 | 638 | 394,000 |
| 2005/08/10 | 635 | 642 | 634 | 639 | 325,000 |
| 2005/08/09 | 624 | 628 | 619 | 628 | 424,000 |
| 2005/08/08 | 605 | 620 | 592 | 614 | 487,000 |
| 2005/08/05 | 618 | 623 | 605 | 608 | 334,000 |
| 2005/08/04 | 637 | 637 | 612 | 624 | 320,000 |
| 2005/08/03 | 650 | 651 | 633 | 634 | 433,000 |
| 2005/08/02 | 650 | 654 | 639 | 648 | 463,000 |
| 2005/08/01 | 640 | 653 | 640 | 650 | 333,000 |
| 2005/07/29 | 640 | 644 | 638 | 638 | 241,000 |
| 2005/07/28 | 638 | 645 | 638 | 641 | 246,000 |
| 2005/07/27 | 639 | 639 | 630 | 637 | 366,000 |
| 2005/07/26 | 630 | 633 | 627 | 629 | 211,000 |
| 2005/07/25 | 627 | 631 | 626 | 626 | 241,000 |
| 2005/07/22 | 630 | 630 | 620 | 625 | 274,000 |
| 2005/07/21 | 637 | 641 | 627 | 628 | 552,000 |
| 2005/07/20 | 621 | 643 | 621 | 640 | 767,000 |
| 2005/07/19 | 628 | 632 | 621 | 621 | 266,000 |
| 2005/07/15 | 615 | 625 | 612 | 621 | 782,000 |
| 2005/07/14 | 605 | 614 | 605 | 610 | 301,000 |
| 2005/07/13 | 606 | 606 | 601 | 604 | 427,000 |
| 2005/07/12 | 606 | 607 | 600 | 602 | 335,000 |
| 2005/07/11 | 604 | 606 | 600 | 604 | 397,000 |
| 2005/07/08 | 593 | 600 | 592 | 596 | 392,000 |
| 2005/07/07 | 598 | 598 | 594 | 594 | 406,000 |
| 2005/07/06 | 596 | 601 | 594 | 595 | 320,000 |
| 2005/07/05 | 608 | 608 | 593 | 595 | 502,000 |
| 2005/07/04 | 609 | 609 | 602 | 603 | 325,000 |
| 2005/07/01 | 600 | 607 | 598 | 602 | 378,000 |
| 2005/06/30 | 610 | 610 | 594 | 597 | 603,000 |
| 2005/06/29 | 595 | 602 | 592 | 600 | 703,000 |
| 2005/06/28 | 600 | 602 | 590 | 596 | 452,000 |
| 2005/06/27 | 596 | 597 | 584 | 586 | 466,000 |
| 2005/06/24 | 594 | 600 | 590 | 599 | 328,000 |
| 2005/06/23 | 603 | 606 | 597 | 604 | 389,000 |
| 2005/06/22 | 601 | 604 | 591 | 602 | 685,000 |
| 2005/06/21 | 608 | 611 | 598 | 600 | 494,000 |
| 2005/06/20 | 614 | 616 | 607 | 608 | 441,000 |
| 2005/06/17 | 601 | 614 | 600 | 611 | 633,000 |
| 2005/06/16 | 597 | 602 | 597 | 601 | 461,000 |
| 2005/06/15 | 592 | 599 | 588 | 597 | 434,000 |
| 2005/06/14 | 588 | 591 | 582 | 585 | 569,000 |
| 2005/06/13 | 575 | 593 | 575 | 588 | 864,000 |
| 2005/06/10 | 566 | 578 | 566 | 573 | 645,000 |
| 2005/06/09 | 567 | 574 | 559 | 565 | 827,000 |
| 2005/06/08 | 576 | 577 | 561 | 567 | 589,000 |
| 2005/06/07 | 578 | 584 | 572 | 575 | 547,000 |
| 2005/06/06 | 573 | 578 | 562 | 573 | 521,000 |
| 2005/06/03 | 580 | 582 | 568 | 572 | 482,000 |
| 2005/06/02 | 592 | 592 | 576 | 577 | 716,000 |
| 2005/06/01 | 584 | 588 | 573 | 576 | 681,000 |
| 2005/05/31 | 570 | 579 | 568 | 576 | 537,000 |
| 2005/05/30 | 545 | 565 | 545 | 561 | 709,000 |
| 2005/05/27 | 546 | 550 | 538 | 541 | 1,119,000 |
| 2005/05/26 | 549 | 558 | 544 | 557 | 732,000 |
| 2005/05/25 | 569 | 571 | 551 | 559 | 1,190,000 |
| 2005/05/24 | 623 | 630 | 560 | 575 | 1,786,000 |
| 2005/05/23 | 617 | 626 | 615 | 620 | 343,000 |
| 2005/05/20 | 625 | 635 | 616 | 621 | 426,000 |
| 2005/05/19 | 605 | 632 | 605 | 625 | 592,000 |
| 2005/05/18 | 610 | 621 | 610 | 615 | 356,000 |
| 2005/05/17 | 634 | 643 | 616 | 616 | 336,000 |
| 2005/05/16 | 643 | 643 | 625 | 626 | 228,000 |
| 2005/05/13 | 655 | 655 | 643 | 648 | 302,000 |
| 2005/05/12 | 663 | 666 | 660 | 661 | 269,000 |
| 2005/05/11 | 667 | 667 | 660 | 663 | 226,000 |
| 2005/05/10 | 670 | 675 | 662 | 666 | 567,000 |
| 2005/05/09 | 671 | 677 | 661 | 667 | 562,000 |
| 2005/05/06 | 650 | 666 | 650 | 661 | 300,000 |
| 2005/05/02 | 649 | 650 | 643 | 648 | 325,000 |
| 2005/04/28 | 657 | 659 | 650 | 652 | 366,000 |
| 2005/04/27 | 648 | 656 | 643 | 648 | 679,000 |
| 2005/04/26 | 654 | 658 | 647 | 648 | 437,000 |
| 2005/04/25 | 640 | 655 | 640 | 644 | 477,000 |
| 2005/04/22 | 651 | 657 | 642 | 650 | 527,000 |
| 2005/04/21 | 615 | 641 | 612 | 631 | 485,000 |
| 2005/04/20 | 645 | 648 | 633 | 634 | 526,000 |
| 2005/04/19 | 623 | 640 | 622 | 637 | 645,000 |
| 2005/04/18 | 610 | 628 | 610 | 622 | 672,000 |
| 2005/04/15 | 662 | 663 | 637 | 642 | 1,135,000 |
| 2005/04/14 | 677 | 681 | 663 | 672 | 967,000 |
| 2005/04/13 | 670 | 689 | 665 | 687 | 1,002,000 |
| 2005/04/12 | 670 | 677 | 662 | 665 | 1,412,000 |
| 2005/04/11 | 660 | 679 | 660 | 670 | 1,312,000 |
| 2005/04/08 | 645 | 658 | 645 | 658 | 801,000 |
| 2005/04/07 | 644 | 650 | 635 | 637 | 811,000 |
| 2005/04/06 | 634 | 646 | 632 | 644 | 987,000 |
| 2005/04/05 | 620 | 635 | 620 | 626 | 768,000 |
| 2005/04/04 | 610 | 626 | 610 | 623 | 425,000 |
| 2005/04/01 | 611 | 624 | 611 | 620 | 600,000 |
| 2005/03/31 | 605 | 629 | 605 | 628 | 624,000 |
| 2005/03/30 | 607 | 615 | 588 | 596 | 479,000 |
| 2005/03/29 | 629 | 629 | 607 | 614 | 362,000 |
| 2005/03/28 | 623 | 628 | 619 | 628 | 176,000 |
| 2005/03/25 | 632 | 632 | 623 | 630 | 320,000 |
| 2005/03/24 | 635 | 635 | 628 | 630 | 618,000 |
| 2005/03/23 | 635 | 635 | 626 | 634 | 489,000 |
| 2005/03/22 | 629 | 633 | 626 | 628 | 615,000 |
| 2005/03/18 | 622 | 628 | 619 | 628 | 406,000 |
| 2005/03/17 | 615 | 616 | 612 | 613 | 194,000 |
| 2005/03/16 | 619 | 626 | 611 | 615 | 520,000 |
| 2005/03/15 | 623 | 630 | 619 | 622 | 448,000 |
| 2005/03/14 | 623 | 624 | 615 | 620 | 476,000 |
| 2005/03/11 | 625 | 627 | 619 | 619 | 531,000 |
| 2005/03/10 | 623 | 625 | 618 | 621 | 450,000 |
| 2005/03/09 | 617 | 623 | 614 | 621 | 256,000 |
| 2005/03/08 | 618 | 618 | 611 | 614 | 277,000 |
| 2005/03/07 | 618 | 629 | 615 | 617 | 448,000 |
| 2005/03/04 | 615 | 615 | 603 | 610 | 765,000 |
| 2005/03/03 | 605 | 625 | 605 | 616 | 597,000 |
| 2005/03/02 | 630 | 630 | 611 | 614 | 616,000 |
| 2005/03/01 | 604 | 623 | 603 | 622 | 958,000 |
| 2005/02/28 | 593 | 608 | 589 | 604 | 510,000 |
| 2005/02/25 | 589 | 592 | 584 | 590 | 787,000 |
| 2005/02/24 | 573 | 593 | 573 | 593 | 613,000 |
| 2005/02/23 | 576 | 576 | 564 | 570 | 382,000 |
| 2005/02/22 | 586 | 586 | 572 | 576 | 793,000 |
| 2005/02/21 | 575 | 583 | 574 | 582 | 598,000 |
| 2005/02/18 | 570 | 574 | 565 | 572 | 304,000 |
| 2005/02/17 | 559 | 572 | 559 | 570 | 507,000 |
| 2005/02/16 | 565 | 567 | 560 | 563 | 216,000 |
| 2005/02/15 | 566 | 568 | 559 | 563 | 901,000 |
| 2005/02/14 | 585 | 585 | 564 | 565 | 774,000 |
| 2005/02/10 | 577 | 577 | 566 | 573 | 494,000 |
| 2005/02/09 | 581 | 584 | 570 | 574 | 678,000 |
| 2005/02/08 | 558 | 586 | 555 | 580 | 695,000 |
| 2005/02/07 | 575 | 575 | 558 | 560 | 815,000 |
| 2005/02/04 | 568 | 575 | 567 | 572 | 700,000 |
| 2005/02/03 | 565 | 573 | 564 | 573 | 653,000 |
| 2005/02/02 | 557 | 574 | 553 | 573 | 689,000 |
| 2005/02/01 | 560 | 564 | 556 | 564 | 666,000 |
| 2005/01/31 | 557 | 560 | 549 | 557 | 506,000 |
| 2005/01/28 | 546 | 557 | 545 | 557 | 573,000 |
| 2005/01/27 | 545 | 549 | 539 | 549 | 253,000 |
| 2005/01/26 | 536 | 541 | 535 | 540 | 280,000 |
| 2005/01/25 | 545 | 546 | 534 | 541 | 627,000 |
| 2005/01/24 | 536 | 543 | 536 | 543 | 333,000 |
| 2005/01/21 | 538 | 543 | 531 | 540 | 518,000 |
| 2005/01/20 | 524 | 531 | 523 | 528 | 271,000 |
| 2005/01/19 | 530 | 539 | 530 | 534 | 287,000 |
| 2005/01/18 | 524 | 530 | 519 | 528 | 514,000 |
| 2005/01/17 | 521 | 529 | 521 | 526 | 259,000 |
| 2005/01/14 | 522 | 522 | 513 | 516 | 249,000 |
| 2005/01/13 | 520 | 524 | 516 | 517 | 348,000 |
| 2005/01/12 | 520 | 528 | 512 | 517 | 546,000 |
| 2005/01/11 | 526 | 530 | 515 | 524 | 547,000 |
| 2005/01/07 | 508 | 513 | 506 | 510 | 267,000 |
| 2005/01/06 | 496 | 510 | 496 | 506 | 162,000 |
| 2005/01/05 | 509 | 509 | 500 | 500 | 201,000 |
| 2005/01/04 | 496 | 506 | 496 | 506 | 42,000 |