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 |
|---|---|---|---|---|---|
| 2010/12/30 | 380 | 381 | 374 | 378 | 144,000 |
| 2010/12/29 | 377 | 383 | 376 | 380 | 222,000 |
| 2010/12/28 | 374 | 378 | 372 | 376 | 257,000 |
| 2010/12/27 | 374 | 377 | 371 | 374 | 283,000 |
| 2010/12/24 | 380 | 380 | 372 | 374 | 238,000 |
| 2010/12/22 | 382 | 389 | 373 | 382 | 397,000 |
| 2010/12/21 | 384 | 390 | 384 | 386 | 394,000 |
| 2010/12/20 | 382 | 386 | 376 | 382 | 279,000 |
| 2010/12/17 | 383 | 383 | 379 | 382 | 316,000 |
| 2010/12/16 | 381 | 385 | 380 | 383 | 258,000 |
| 2010/12/15 | 379 | 381 | 376 | 381 | 425,000 |
| 2010/12/14 | 374 | 380 | 372 | 379 | 314,000 |
| 2010/12/13 | 359 | 374 | 359 | 373 | 383,000 |
| 2010/12/10 | 365 | 366 | 337 | 363 | 602,000 |
| 2010/12/09 | 360 | 363 | 360 | 363 | 275,000 |
| 2010/12/08 | 352 | 359 | 351 | 359 | 351,000 |
| 2010/12/07 | 353 | 355 | 347 | 352 | 378,000 |
| 2010/12/06 | 343 | 352 | 343 | 351 | 279,000 |
| 2010/12/03 | 344 | 345 | 340 | 343 | 382,000 |
| 2010/12/02 | 332 | 339 | 332 | 336 | 360,000 |
| 2010/12/01 | 329 | 330 | 325 | 330 | 393,000 |
| 2010/11/30 | 333 | 337 | 322 | 323 | 484,000 |
| 2010/11/29 | 334 | 336 | 331 | 333 | 212,000 |
| 2010/11/26 | 328 | 333 | 328 | 330 | 258,000 |
| 2010/11/25 | 327 | 330 | 326 | 328 | 172,000 |
| 2010/11/24 | 329 | 331 | 326 | 326 | 241,000 |
| 2010/11/22 | 331 | 335 | 330 | 335 | 206,000 |
| 2010/11/19 | 330 | 331 | 321 | 326 | 304,000 |
| 2010/11/18 | 313 | 325 | 313 | 324 | 349,000 |
| 2010/11/17 | 313 | 319 | 311 | 315 | 266,000 |
| 2010/11/16 | 317 | 318 | 311 | 315 | 233,000 |
| 2010/11/15 | 318 | 321 | 316 | 317 | 315,000 |
| 2010/11/12 | 313 | 318 | 313 | 314 | 403,000 |
| 2010/11/11 | 320 | 320 | 311 | 312 | 634,000 |
| 2010/11/10 | 328 | 334 | 318 | 320 | 620,000 |
| 2010/11/09 | 318 | 329 | 316 | 325 | 653,000 |
| 2010/11/08 | 319 | 320 | 312 | 317 | 486,000 |
| 2010/11/05 | 315 | 322 | 307 | 316 | 390,000 |
| 2010/11/04 | 303 | 310 | 301 | 307 | 300,000 |
| 2010/11/02 | 297 | 303 | 296 | 297 | 246,000 |
| 2010/11/01 | 298 | 303 | 289 | 297 | 215,000 |
| 2010/10/29 | 297 | 301 | 296 | 298 | 219,000 |
| 2010/10/28 | 304 | 304 | 295 | 301 | 265,000 |
| 2010/10/27 | 308 | 309 | 301 | 303 | 238,000 |
| 2010/10/26 | 315 | 316 | 306 | 307 | 312,000 |
| 2010/10/25 | 313 | 317 | 310 | 314 | 280,000 |
| 2010/10/22 | 321 | 325 | 316 | 317 | 369,000 |
| 2010/10/21 | 335 | 336 | 322 | 325 | 469,000 |
| 2010/10/20 | 328 | 330 | 320 | 327 | 176,000 |
| 2010/10/19 | 331 | 335 | 330 | 334 | 110,000 |
| 2010/10/18 | 333 | 336 | 328 | 331 | 200,000 |
| 2010/10/15 | 340 | 340 | 328 | 332 | 128,000 |
| 2010/10/14 | 332 | 346 | 332 | 339 | 351,000 |
| 2010/10/13 | 334 | 337 | 329 | 330 | 207,000 |
| 2010/10/12 | 348 | 348 | 329 | 331 | 260,000 |
| 2010/10/08 | 341 | 348 | 341 | 345 | 162,000 |
| 2010/10/07 | 338 | 343 | 336 | 340 | 187,000 |
| 2010/10/06 | 341 | 344 | 334 | 341 | 158,000 |
| 2010/10/05 | 331 | 340 | 325 | 338 | 282,000 |
| 2010/10/04 | 341 | 344 | 330 | 331 | 221,000 |
| 2010/10/01 | 344 | 346 | 338 | 340 | 270,000 |
| 2010/09/30 | 344 | 349 | 340 | 344 | 267,000 |
| 2010/09/29 | 337 | 345 | 335 | 343 | 261,000 |
| 2010/09/28 | 334 | 339 | 332 | 337 | 212,000 |
| 2010/09/27 | 334 | 338 | 332 | 338 | 172,000 |
| 2010/09/24 | 336 | 340 | 333 | 333 | 280,000 |
| 2010/09/22 | 338 | 340 | 334 | 337 | 155,000 |
| 2010/09/21 | 341 | 342 | 332 | 334 | 280,000 |
| 2010/09/17 | 329 | 335 | 328 | 335 | 254,000 |
| 2010/09/16 | 331 | 332 | 322 | 324 | 184,000 |
| 2010/09/15 | 322 | 333 | 321 | 328 | 395,000 |
| 2010/09/14 | 328 | 329 | 323 | 325 | 136,000 |
| 2010/09/13 | 333 | 333 | 327 | 330 | 210,000 |
| 2010/09/10 | 338 | 338 | 332 | 332 | 407,000 |
| 2010/09/09 | 330 | 333 | 329 | 331 | 173,000 |
| 2010/09/08 | 333 | 333 | 323 | 325 | 200,000 |
| 2010/09/07 | 330 | 335 | 325 | 335 | 257,000 |
| 2010/09/06 | 326 | 329 | 321 | 329 | 159,000 |
| 2010/09/03 | 319 | 324 | 319 | 324 | 172,000 |
| 2010/09/02 | 322 | 322 | 310 | 316 | 246,000 |
| 2010/09/01 | 318 | 321 | 308 | 316 | 389,000 |
| 2010/08/31 | 329 | 329 | 318 | 318 | 205,000 |
| 2010/08/30 | 337 | 341 | 331 | 336 | 204,000 |
| 2010/08/27 | 324 | 334 | 323 | 333 | 198,000 |
| 2010/08/26 | 320 | 327 | 317 | 326 | 245,000 |
| 2010/08/25 | 316 | 325 | 314 | 320 | 241,000 |
| 2010/08/24 | 315 | 319 | 313 | 315 | 95,000 |
| 2010/08/23 | 324 | 324 | 315 | 316 | 178,000 |
| 2010/08/20 | 324 | 327 | 321 | 321 | 88,000 |
| 2010/08/19 | 325 | 332 | 324 | 329 | 111,000 |
| 2010/08/18 | 321 | 328 | 319 | 325 | 238,000 |
| 2010/08/17 | 319 | 323 | 317 | 320 | 141,000 |
| 2010/08/16 | 320 | 325 | 320 | 323 | 122,000 |
| 2010/08/13 | 329 | 329 | 323 | 324 | 196,000 |
| 2010/08/12 | 325 | 329 | 319 | 327 | 320,000 |
| 2010/08/11 | 337 | 339 | 324 | 331 | 264,000 |
| 2010/08/10 | 347 | 347 | 337 | 339 | 379,000 |
| 2010/08/09 | 348 | 348 | 333 | 345 | 486,000 |
| 2010/08/06 | 353 | 355 | 345 | 348 | 424,000 |
| 2010/08/05 | 352 | 354 | 350 | 353 | 274,000 |
| 2010/08/04 | 370 | 370 | 348 | 350 | 520,000 |
| 2010/08/03 | 364 | 375 | 364 | 370 | 251,000 |
| 2010/08/02 | 364 | 370 | 361 | 362 | 167,000 |
| 2010/07/30 | 365 | 368 | 358 | 363 | 489,000 |
| 2010/07/29 | 370 | 372 | 365 | 368 | 250,000 |
| 2010/07/28 | 369 | 375 | 367 | 374 | 203,000 |
| 2010/07/27 | 363 | 372 | 362 | 368 | 122,000 |
| 2010/07/26 | 364 | 366 | 360 | 363 | 231,000 |
| 2010/07/23 | 353 | 361 | 349 | 359 | 248,000 |
| 2010/07/22 | 347 | 352 | 346 | 346 | 262,000 |
| 2010/07/21 | 364 | 364 | 343 | 355 | 373,000 |
| 2010/07/20 | 356 | 363 | 354 | 356 | 207,000 |
| 2010/07/16 | 364 | 366 | 360 | 364 | 126,000 |
| 2010/07/15 | 367 | 372 | 365 | 366 | 134,000 |
| 2010/07/14 | 368 | 375 | 366 | 371 | 281,000 |
| 2010/07/13 | 373 | 375 | 364 | 366 | 194,000 |
| 2010/07/12 | 368 | 379 | 366 | 375 | 248,000 |
| 2010/07/09 | 361 | 371 | 356 | 367 | 281,000 |
| 2010/07/08 | 364 | 365 | 358 | 362 | 150,000 |
| 2010/07/07 | 356 | 358 | 351 | 356 | 123,000 |
| 2010/07/06 | 350 | 360 | 346 | 359 | 269,000 |
| 2010/07/05 | 353 | 358 | 351 | 355 | 143,000 |
| 2010/07/02 | 347 | 357 | 347 | 355 | 296,000 |
| 2010/07/01 | 358 | 363 | 347 | 349 | 367,000 |
| 2010/06/30 | 372 | 375 | 357 | 366 | 427,000 |
| 2010/06/29 | 368 | 373 | 363 | 364 | 265,000 |
| 2010/06/28 | 367 | 367 | 350 | 358 | 535,000 |
| 2010/06/25 | 363 | 374 | 362 | 367 | 270,000 |
| 2010/06/24 | 368 | 379 | 364 | 374 | 232,000 |
| 2010/06/23 | 378 | 378 | 366 | 368 | 153,000 |
| 2010/06/22 | 376 | 380 | 373 | 378 | 213,000 |
| 2010/06/21 | 371 | 380 | 370 | 378 | 307,000 |
| 2010/06/18 | 357 | 371 | 355 | 368 | 500,000 |
| 2010/06/17 | 355 | 358 | 355 | 358 | 153,000 |
| 2010/06/16 | 360 | 360 | 355 | 358 | 269,000 |
| 2010/06/15 | 354 | 357 | 352 | 352 | 280,000 |
| 2010/06/14 | 351 | 358 | 351 | 354 | 297,000 |
| 2010/06/11 | 373 | 373 | 340 | 348 | 1,167,000 |
| 2010/06/10 | 365 | 366 | 360 | 365 | 243,000 |
| 2010/06/09 | 366 | 369 | 357 | 361 | 424,000 |
| 2010/06/08 | 367 | 371 | 365 | 366 | 280,000 |
| 2010/06/07 | 377 | 378 | 370 | 373 | 332,000 |
| 2010/06/04 | 377 | 383 | 376 | 381 | 223,000 |
| 2010/06/03 | 375 | 390 | 375 | 385 | 592,000 |
| 2010/06/02 | 368 | 378 | 365 | 368 | 341,000 |
| 2010/06/01 | 363 | 373 | 362 | 369 | 468,000 |
| 2010/05/31 | 343 | 368 | 342 | 367 | 529,000 |
| 2010/05/28 | 346 | 350 | 342 | 342 | 598,000 |
| 2010/05/27 | 337 | 347 | 336 | 345 | 798,000 |
| 2010/05/26 | 345 | 351 | 338 | 342 | 758,000 |
| 2010/05/25 | 350 | 350 | 344 | 345 | 370,000 |
| 2010/05/24 | 358 | 361 | 354 | 356 | 489,000 |
| 2010/05/21 | 365 | 365 | 356 | 359 | 324,000 |
| 2010/05/20 | 375 | 376 | 367 | 369 | 216,000 |
| 2010/05/19 | 373 | 380 | 366 | 374 | 421,000 |
| 2010/05/18 | 384 | 384 | 371 | 373 | 269,000 |
| 2010/05/17 | 391 | 395 | 376 | 385 | 536,000 |
| 2010/05/14 | 395 | 400 | 392 | 395 | 251,000 |
| 2010/05/13 | 399 | 401 | 397 | 399 | 148,000 |
| 2010/05/12 | 404 | 408 | 394 | 394 | 191,000 |
| 2010/05/11 | 403 | 413 | 400 | 403 | 213,000 |
| 2010/05/10 | 396 | 402 | 394 | 402 | 266,000 |
| 2010/05/07 | 388 | 399 | 382 | 396 | 349,000 |
| 2010/05/06 | 408 | 413 | 394 | 396 | 429,000 |
| 2010/04/30 | 419 | 420 | 407 | 416 | 477,000 |
| 2010/04/28 | 419 | 424 | 418 | 419 | 289,000 |
| 2010/04/27 | 437 | 438 | 431 | 435 | 141,000 |
| 2010/04/26 | 440 | 443 | 438 | 441 | 198,000 |
| 2010/04/23 | 432 | 434 | 425 | 434 | 460,000 |
| 2010/04/22 | 427 | 427 | 419 | 425 | 284,000 |
| 2010/04/21 | 433 | 438 | 431 | 432 | 354,000 |
| 2010/04/20 | 419 | 425 | 417 | 423 | 198,000 |
| 2010/04/19 | 421 | 423 | 417 | 420 | 170,000 |
| 2010/04/16 | 434 | 434 | 427 | 429 | 146,000 |
| 2010/04/15 | 437 | 438 | 434 | 437 | 117,000 |
| 2010/04/14 | 433 | 439 | 430 | 435 | 183,000 |
| 2010/04/13 | 439 | 439 | 427 | 433 | 238,000 |
| 2010/04/12 | 442 | 442 | 437 | 439 | 232,000 |
| 2010/04/09 | 428 | 436 | 427 | 436 | 188,000 |
| 2010/04/08 | 427 | 434 | 426 | 431 | 225,000 |
| 2010/04/07 | 423 | 432 | 422 | 430 | 236,000 |
| 2010/04/06 | 434 | 434 | 421 | 428 | 234,000 |
| 2010/04/05 | 430 | 433 | 430 | 433 | 186,000 |
| 2010/04/02 | 420 | 429 | 417 | 427 | 291,000 |
| 2010/04/01 | 420 | 425 | 416 | 423 | 339,000 |
| 2010/03/31 | 417 | 420 | 414 | 419 | 235,000 |
| 2010/03/30 | 416 | 417 | 410 | 415 | 247,000 |
| 2010/03/29 | 411 | 415 | 411 | 413 | 185,000 |
| 2010/03/26 | 410 | 414 | 409 | 414 | 300,000 |
| 2010/03/25 | 410 | 410 | 402 | 404 | 209,000 |
| 2010/03/24 | 413 | 413 | 408 | 410 | 131,000 |
| 2010/03/23 | 412 | 414 | 406 | 407 | 227,000 |
| 2010/03/19 | 400 | 412 | 400 | 409 | 229,000 |
| 2010/03/18 | 403 | 407 | 399 | 402 | 156,000 |
| 2010/03/17 | 395 | 404 | 395 | 404 | 247,000 |
| 2010/03/16 | 396 | 399 | 393 | 396 | 80,000 |
| 2010/03/15 | 395 | 400 | 395 | 399 | 147,000 |
| 2010/03/12 | 392 | 397 | 389 | 395 | 337,000 |
| 2010/03/11 | 393 | 395 | 390 | 392 | 279,000 |
| 2010/03/10 | 398 | 398 | 393 | 393 | 159,000 |
| 2010/03/09 | 395 | 398 | 391 | 397 | 153,000 |
| 2010/03/08 | 400 | 400 | 392 | 395 | 257,000 |
| 2010/03/05 | 389 | 399 | 388 | 395 | 364,000 |
| 2010/03/04 | 388 | 388 | 381 | 381 | 214,000 |
| 2010/03/03 | 375 | 389 | 372 | 388 | 507,000 |
| 2010/03/02 | 369 | 375 | 365 | 375 | 359,000 |
| 2010/03/01 | 365 | 369 | 361 | 364 | 195,000 |
| 2010/02/26 | 366 | 369 | 363 | 367 | 370,000 |
| 2010/02/25 | 365 | 370 | 365 | 369 | 137,000 |
| 2010/02/24 | 363 | 369 | 360 | 366 | 229,000 |
| 2010/02/23 | 379 | 379 | 361 | 369 | 382,000 |
| 2010/02/22 | 378 | 379 | 373 | 374 | 211,000 |
| 2010/02/19 | 379 | 379 | 364 | 366 | 367,000 |
| 2010/02/18 | 377 | 379 | 372 | 378 | 193,000 |
| 2010/02/17 | 367 | 379 | 363 | 379 | 371,000 |
| 2010/02/16 | 370 | 373 | 367 | 367 | 93,000 |
| 2010/02/15 | 377 | 378 | 371 | 371 | 133,000 |
| 2010/02/12 | 371 | 375 | 370 | 374 | 302,000 |
| 2010/02/10 | 375 | 376 | 366 | 370 | 407,000 |
| 2010/02/09 | 360 | 374 | 360 | 370 | 270,000 |
| 2010/02/08 | 368 | 370 | 359 | 361 | 400,000 |
| 2010/02/05 | 377 | 377 | 370 | 375 | 196,000 |
| 2010/02/04 | 379 | 380 | 373 | 377 | 211,000 |
| 2010/02/03 | 384 | 384 | 375 | 379 | 265,000 |
| 2010/02/02 | 378 | 381 | 370 | 380 | 265,000 |
| 2010/02/01 | 369 | 381 | 356 | 370 | 353,000 |
| 2010/01/29 | 380 | 383 | 371 | 372 | 268,000 |
| 2010/01/28 | 385 | 389 | 382 | 386 | 322,000 |
| 2010/01/27 | 389 | 393 | 385 | 388 | 284,000 |
| 2010/01/26 | 396 | 400 | 392 | 394 | 300,000 |
| 2010/01/25 | 401 | 406 | 399 | 400 | 187,000 |
| 2010/01/22 | 407 | 423 | 407 | 409 | 688,000 |
| 2010/01/21 | 392 | 412 | 389 | 406 | 800,000 |
| 2010/01/20 | 385 | 390 | 380 | 384 | 261,000 |
| 2010/01/19 | 386 | 393 | 385 | 385 | 191,000 |
| 2010/01/18 | 391 | 398 | 389 | 391 | 168,000 |
| 2010/01/15 | 390 | 394 | 388 | 391 | 214,000 |
| 2010/01/14 | 390 | 393 | 387 | 389 | 256,000 |
| 2010/01/13 | 391 | 401 | 388 | 395 | 282,000 |
| 2010/01/12 | 392 | 396 | 390 | 393 | 222,000 |
| 2010/01/08 | 379 | 390 | 379 | 389 | 292,000 |
| 2010/01/07 | 383 | 389 | 379 | 379 | 287,000 |
| 2010/01/06 | 382 | 386 | 377 | 382 | 241,000 |
| 2010/01/05 | 383 | 384 | 378 | 378 | 254,000 |
| 2010/01/04 | 371 | 385 | 371 | 378 | 207,000 |