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 |
|---|---|---|---|---|---|
| 2013/12/30 | 450 | 454 | 445 | 453 | 203,000 |
| 2013/12/27 | 432 | 444 | 430 | 444 | 239,000 |
| 2013/12/26 | 422 | 432 | 422 | 431 | 130,000 |
| 2013/12/25 | 426 | 428 | 421 | 423 | 165,000 |
| 2013/12/24 | 435 | 436 | 427 | 430 | 261,000 |
| 2013/12/20 | 432 | 433 | 429 | 433 | 201,000 |
| 2013/12/19 | 436 | 438 | 427 | 435 | 357,000 |
| 2013/12/18 | 425 | 435 | 424 | 433 | 234,000 |
| 2013/12/17 | 419 | 425 | 417 | 425 | 340,000 |
| 2013/12/16 | 423 | 424 | 414 | 419 | 306,000 |
| 2013/12/13 | 429 | 436 | 421 | 421 | 702,000 |
| 2013/12/12 | 432 | 434 | 425 | 431 | 199,000 |
| 2013/12/11 | 438 | 438 | 431 | 434 | 214,000 |
| 2013/12/10 | 442 | 444 | 440 | 441 | 158,000 |
| 2013/12/09 | 440 | 444 | 437 | 442 | 240,000 |
| 2013/12/06 | 433 | 438 | 431 | 435 | 367,000 |
| 2013/12/05 | 430 | 438 | 428 | 431 | 346,000 |
| 2013/12/04 | 441 | 442 | 428 | 432 | 418,000 |
| 2013/12/03 | 439 | 443 | 435 | 436 | 318,000 |
| 2013/12/02 | 439 | 441 | 436 | 437 | 193,000 |
| 2013/11/29 | 438 | 446 | 438 | 440 | 131,000 |
| 2013/11/28 | 437 | 442 | 437 | 441 | 209,000 |
| 2013/11/27 | 437 | 439 | 434 | 437 | 244,000 |
| 2013/11/26 | 439 | 443 | 436 | 441 | 260,000 |
| 2013/11/25 | 446 | 446 | 439 | 444 | 119,000 |
| 2013/11/22 | 446 | 449 | 441 | 445 | 274,000 |
| 2013/11/21 | 437 | 445 | 437 | 443 | 227,000 |
| 2013/11/20 | 445 | 445 | 435 | 437 | 242,000 |
| 2013/11/19 | 442 | 448 | 441 | 442 | 157,000 |
| 2013/11/18 | 449 | 450 | 441 | 444 | 117,000 |
| 2013/11/15 | 447 | 451 | 445 | 448 | 234,000 |
| 2013/11/14 | 439 | 443 | 433 | 442 | 254,000 |
| 2013/11/13 | 441 | 446 | 436 | 439 | 235,000 |
| 2013/11/12 | 437 | 444 | 436 | 441 | 195,000 |
| 2013/11/11 | 445 | 445 | 435 | 438 | 280,000 |
| 2013/11/08 | 433 | 443 | 432 | 437 | 218,000 |
| 2013/11/07 | 450 | 453 | 434 | 439 | 425,000 |
| 2013/11/06 | 440 | 460 | 430 | 455 | 891,000 |
| 2013/11/05 | 438 | 440 | 430 | 433 | 268,000 |
| 2013/11/01 | 449 | 451 | 428 | 432 | 402,000 |
| 2013/10/31 | 454 | 458 | 443 | 444 | 254,000 |
| 2013/10/30 | 455 | 458 | 445 | 454 | 259,000 |
| 2013/10/29 | 445 | 454 | 444 | 449 | 198,000 |
| 2013/10/28 | 444 | 454 | 440 | 449 | 389,000 |
| 2013/10/25 | 458 | 458 | 442 | 444 | 279,000 |
| 2013/10/24 | 452 | 458 | 443 | 457 | 200,000 |
| 2013/10/23 | 463 | 465 | 453 | 453 | 352,000 |
| 2013/10/22 | 451 | 459 | 450 | 456 | 193,000 |
| 2013/10/21 | 449 | 453 | 447 | 450 | 160,000 |
| 2013/10/18 | 433 | 448 | 433 | 443 | 267,000 |
| 2013/10/17 | 437 | 442 | 425 | 433 | 329,000 |
| 2013/10/16 | 438 | 443 | 434 | 436 | 143,000 |
| 2013/10/15 | 441 | 444 | 435 | 437 | 170,000 |
| 2013/10/11 | 435 | 440 | 433 | 436 | 190,000 |
| 2013/10/10 | 430 | 436 | 426 | 429 | 214,000 |
| 2013/10/09 | 417 | 433 | 416 | 430 | 416,000 |
| 2013/10/08 | 413 | 426 | 412 | 421 | 167,000 |
| 2013/10/07 | 428 | 428 | 416 | 417 | 227,000 |
| 2013/10/04 | 423 | 428 | 416 | 423 | 251,000 |
| 2013/10/03 | 433 | 437 | 429 | 430 | 240,000 |
| 2013/10/02 | 435 | 436 | 425 | 429 | 336,000 |
| 2013/10/01 | 438 | 440 | 430 | 430 | 154,000 |
| 2013/09/30 | 439 | 439 | 430 | 433 | 143,000 |
| 2013/09/27 | 449 | 460 | 445 | 448 | 277,000 |
| 2013/09/26 | 438 | 444 | 428 | 444 | 219,000 |
| 2013/09/25 | 448 | 449 | 432 | 443 | 437,000 |
| 2013/09/24 | 443 | 452 | 442 | 449 | 240,000 |
| 2013/09/20 | 451 | 456 | 447 | 451 | 251,000 |
| 2013/09/19 | 445 | 453 | 445 | 452 | 287,000 |
| 2013/09/18 | 447 | 450 | 440 | 441 | 244,000 |
| 2013/09/17 | 452 | 460 | 450 | 451 | 271,000 |
| 2013/09/13 | 459 | 464 | 452 | 460 | 364,000 |
| 2013/09/12 | 455 | 466 | 452 | 466 | 343,000 |
| 2013/09/11 | 464 | 464 | 454 | 455 | 182,000 |
| 2013/09/10 | 442 | 465 | 442 | 464 | 474,000 |
| 2013/09/09 | 437 | 440 | 431 | 440 | 172,000 |
| 2013/09/06 | 423 | 424 | 414 | 423 | 90,000 |
| 2013/09/05 | 418 | 424 | 418 | 423 | 64,000 |
| 2013/09/04 | 413 | 423 | 411 | 421 | 81,000 |
| 2013/09/03 | 405 | 420 | 405 | 420 | 147,000 |
| 2013/09/02 | 399 | 406 | 397 | 404 | 129,000 |
| 2013/08/30 | 411 | 411 | 397 | 398 | 279,000 |
| 2013/08/29 | 413 | 416 | 404 | 410 | 144,000 |
| 2013/08/28 | 421 | 422 | 412 | 414 | 211,000 |
| 2013/08/27 | 436 | 440 | 432 | 434 | 72,000 |
| 2013/08/26 | 434 | 436 | 432 | 436 | 37,000 |
| 2013/08/23 | 435 | 439 | 430 | 437 | 62,000 |
| 2013/08/22 | 424 | 431 | 421 | 428 | 85,000 |
| 2013/08/21 | 432 | 439 | 423 | 427 | 242,000 |
| 2013/08/20 | 437 | 439 | 429 | 431 | 110,000 |
| 2013/08/19 | 431 | 437 | 429 | 437 | 82,000 |
| 2013/08/16 | 440 | 442 | 429 | 431 | 308,000 |
| 2013/08/15 | 443 | 445 | 439 | 440 | 116,000 |
| 2013/08/14 | 444 | 448 | 439 | 446 | 155,000 |
| 2013/08/13 | 439 | 445 | 437 | 444 | 191,000 |
| 2013/08/12 | 434 | 438 | 433 | 436 | 120,000 |
| 2013/08/09 | 428 | 438 | 422 | 437 | 313,000 |
| 2013/08/08 | 429 | 440 | 429 | 432 | 416,000 |
| 2013/08/07 | 429 | 437 | 426 | 429 | 252,000 |
| 2013/08/06 | 434 | 435 | 425 | 433 | 268,000 |
| 2013/08/05 | 435 | 443 | 434 | 437 | 278,000 |
| 2013/08/02 | 425 | 430 | 418 | 429 | 250,000 |
| 2013/08/01 | 409 | 417 | 408 | 417 | 157,000 |
| 2013/07/31 | 408 | 415 | 402 | 409 | 246,000 |
| 2013/07/30 | 392 | 408 | 392 | 408 | 314,000 |
| 2013/07/29 | 393 | 403 | 391 | 396 | 338,000 |
| 2013/07/26 | 404 | 406 | 398 | 398 | 377,000 |
| 2013/07/25 | 409 | 415 | 406 | 407 | 309,000 |
| 2013/07/24 | 413 | 416 | 408 | 410 | 137,000 |
| 2013/07/23 | 408 | 414 | 408 | 412 | 254,000 |
| 2013/07/22 | 410 | 415 | 409 | 412 | 104,000 |
| 2013/07/19 | 419 | 419 | 406 | 408 | 223,000 |
| 2013/07/18 | 415 | 420 | 412 | 415 | 185,000 |
| 2013/07/17 | 414 | 415 | 409 | 412 | 243,000 |
| 2013/07/16 | 420 | 422 | 415 | 415 | 182,000 |
| 2013/07/12 | 412 | 422 | 412 | 420 | 207,000 |
| 2013/07/11 | 411 | 414 | 407 | 412 | 95,000 |
| 2013/07/10 | 415 | 416 | 411 | 414 | 171,000 |
| 2013/07/09 | 409 | 416 | 405 | 415 | 204,000 |
| 2013/07/08 | 418 | 422 | 404 | 405 | 208,000 |
| 2013/07/05 | 411 | 416 | 409 | 416 | 115,000 |
| 2013/07/04 | 410 | 410 | 404 | 408 | 149,000 |
| 2013/07/03 | 411 | 411 | 398 | 410 | 294,000 |
| 2013/07/02 | 409 | 412 | 403 | 412 | 385,000 |
| 2013/07/01 | 395 | 403 | 387 | 401 | 358,000 |
| 2013/06/28 | 388 | 400 | 388 | 395 | 466,000 |
| 2013/06/27 | 374 | 387 | 371 | 386 | 244,000 |
| 2013/06/26 | 394 | 394 | 372 | 373 | 302,000 |
| 2013/06/25 | 393 | 393 | 375 | 389 | 445,000 |
| 2013/06/24 | 400 | 403 | 389 | 392 | 314,000 |
| 2013/06/21 | 384 | 399 | 372 | 399 | 1,448,000 |
| 2013/06/20 | 387 | 395 | 384 | 391 | 628,000 |
| 2013/06/19 | 375 | 393 | 375 | 388 | 697,000 |
| 2013/06/18 | 377 | 382 | 369 | 371 | 321,000 |
| 2013/06/17 | 368 | 375 | 361 | 374 | 883,000 |
| 2013/06/14 | 379 | 389 | 371 | 372 | 716,000 |
| 2013/06/13 | 393 | 393 | 371 | 371 | 594,000 |
| 2013/06/12 | 403 | 403 | 392 | 393 | 652,000 |
| 2013/06/11 | 426 | 433 | 409 | 411 | 301,000 |
| 2013/06/10 | 414 | 427 | 410 | 424 | 511,000 |
| 2013/06/07 | 392 | 403 | 377 | 394 | 848,000 |
| 2013/06/06 | 401 | 411 | 395 | 398 | 650,000 |
| 2013/06/05 | 405 | 413 | 399 | 400 | 885,000 |
| 2013/06/04 | 404 | 416 | 398 | 404 | 864,000 |
| 2013/06/03 | 392 | 405 | 390 | 401 | 771,000 |
| 2013/05/31 | 387 | 397 | 387 | 391 | 641,000 |
| 2013/05/30 | 385 | 396 | 384 | 385 | 620,000 |
| 2013/05/29 | 396 | 402 | 386 | 388 | 818,000 |
| 2013/05/28 | 391 | 398 | 384 | 392 | 796,000 |
| 2013/05/27 | 400 | 400 | 392 | 392 | 604,000 |
| 2013/05/24 | 402 | 414 | 391 | 400 | 1,046,000 |
| 2013/05/23 | 436 | 448 | 401 | 404 | 896,000 |
| 2013/05/22 | 450 | 456 | 428 | 435 | 536,000 |
| 2013/05/21 | 440 | 451 | 439 | 444 | 440,000 |
| 2013/05/20 | 441 | 447 | 438 | 441 | 412,000 |
| 2013/05/17 | 436 | 441 | 426 | 436 | 421,000 |
| 2013/05/16 | 437 | 440 | 427 | 436 | 342,000 |
| 2013/05/15 | 452 | 457 | 432 | 437 | 736,000 |
| 2013/05/14 | 409 | 455 | 409 | 452 | 994,000 |
| 2013/05/13 | 381 | 411 | 373 | 407 | 1,294,000 |
| 2013/05/10 | 378 | 383 | 377 | 380 | 332,000 |
| 2013/05/09 | 373 | 375 | 369 | 370 | 197,000 |
| 2013/05/08 | 374 | 379 | 371 | 371 | 206,000 |
| 2013/05/07 | 366 | 374 | 366 | 373 | 206,000 |
| 2013/05/02 | 366 | 366 | 358 | 359 | 178,000 |
| 2013/05/01 | 365 | 369 | 356 | 366 | 342,000 |
| 2013/04/30 | 377 | 380 | 368 | 368 | 234,000 |
| 2013/04/26 | 380 | 380 | 371 | 372 | 229,000 |
| 2013/04/25 | 372 | 381 | 368 | 378 | 373,000 |
| 2013/04/24 | 365 | 373 | 365 | 371 | 437,000 |
| 2013/04/23 | 366 | 366 | 360 | 362 | 260,000 |
| 2013/04/22 | 360 | 366 | 360 | 364 | 301,000 |
| 2013/04/19 | 350 | 355 | 347 | 353 | 353,000 |
| 2013/04/18 | 352 | 353 | 350 | 350 | 541,000 |
| 2013/04/17 | 351 | 356 | 349 | 353 | 294,000 |
| 2013/04/16 | 349 | 355 | 349 | 350 | 534,000 |
| 2013/04/15 | 349 | 351 | 346 | 350 | 226,000 |
| 2013/04/12 | 355 | 359 | 347 | 348 | 298,000 |
| 2013/04/11 | 364 | 370 | 352 | 356 | 402,000 |
| 2013/04/10 | 360 | 372 | 358 | 362 | 391,000 |
| 2013/04/09 | 363 | 365 | 359 | 359 | 220,000 |
| 2013/04/08 | 360 | 371 | 356 | 362 | 455,000 |
| 2013/04/05 | 355 | 361 | 347 | 351 | 522,000 |
| 2013/04/04 | 329 | 339 | 322 | 339 | 398,000 |
| 2013/04/03 | 330 | 335 | 324 | 335 | 278,000 |
| 2013/04/02 | 343 | 343 | 328 | 333 | 607,000 |
| 2013/04/01 | 350 | 351 | 346 | 348 | 432,000 |
| 2013/03/29 | 351 | 355 | 351 | 352 | 358,000 |
| 2013/03/28 | 354 | 355 | 350 | 353 | 238,000 |
| 2013/03/27 | 349 | 354 | 348 | 354 | 226,000 |
| 2013/03/26 | 343 | 351 | 342 | 350 | 350,000 |
| 2013/03/25 | 345 | 351 | 345 | 349 | 537,000 |
| 2013/03/22 | 344 | 350 | 343 | 345 | 792,000 |
| 2013/03/21 | 348 | 356 | 347 | 352 | 843,000 |
| 2013/03/19 | 350 | 351 | 339 | 340 | 991,000 |
| 2013/03/18 | 353 | 357 | 343 | 344 | 987,000 |
| 2013/03/15 | 354 | 357 | 332 | 354 | 692,000 |
| 2013/03/14 | 352 | 353 | 348 | 351 | 286,000 |
| 2013/03/13 | 350 | 355 | 347 | 351 | 343,000 |
| 2013/03/12 | 355 | 356 | 351 | 352 | 492,000 |
| 2013/03/11 | 353 | 358 | 352 | 353 | 403,000 |
| 2013/03/08 | 350 | 355 | 350 | 351 | 676,000 |
| 2013/03/07 | 351 | 355 | 346 | 348 | 411,000 |
| 2013/03/06 | 349 | 350 | 343 | 350 | 309,000 |
| 2013/03/05 | 349 | 353 | 346 | 347 | 427,000 |
| 2013/03/04 | 346 | 349 | 343 | 344 | 337,000 |
| 2013/03/01 | 341 | 345 | 339 | 344 | 227,000 |
| 2013/02/28 | 339 | 345 | 338 | 344 | 322,000 |
| 2013/02/27 | 342 | 343 | 332 | 335 | 421,000 |
| 2013/02/26 | 350 | 352 | 340 | 342 | 718,000 |
| 2013/02/25 | 359 | 360 | 353 | 357 | 439,000 |
| 2013/02/22 | 345 | 357 | 345 | 350 | 849,000 |
| 2013/02/21 | 365 | 365 | 347 | 348 | 541,000 |
| 2013/02/20 | 361 | 367 | 357 | 360 | 664,000 |
| 2013/02/19 | 355 | 363 | 353 | 354 | 327,000 |
| 2013/02/18 | 355 | 365 | 353 | 355 | 457,000 |
| 2013/02/15 | 356 | 358 | 346 | 353 | 486,000 |
| 2013/02/14 | 380 | 382 | 364 | 364 | 584,000 |
| 2013/02/13 | 373 | 379 | 373 | 378 | 458,000 |
| 2013/02/12 | 374 | 379 | 368 | 371 | 502,000 |
| 2013/02/08 | 367 | 373 | 358 | 370 | 523,000 |
| 2013/02/07 | 350 | 370 | 349 | 368 | 662,000 |
| 2013/02/06 | 342 | 354 | 342 | 348 | 586,000 |
| 2013/02/05 | 326 | 333 | 326 | 326 | 183,000 |
| 2013/02/04 | 333 | 337 | 332 | 334 | 189,000 |
| 2013/02/01 | 330 | 337 | 330 | 333 | 340,000 |
| 2013/01/31 | 325 | 329 | 319 | 326 | 262,000 |
| 2013/01/30 | 322 | 328 | 320 | 325 | 437,000 |
| 2013/01/29 | 308 | 318 | 308 | 316 | 194,000 |
| 2013/01/28 | 313 | 315 | 306 | 310 | 309,000 |
| 2013/01/25 | 311 | 316 | 306 | 310 | 276,000 |
| 2013/01/24 | 303 | 313 | 302 | 311 | 127,000 |
| 2013/01/23 | 310 | 312 | 302 | 310 | 193,000 |
| 2013/01/22 | 316 | 317 | 311 | 313 | 135,000 |
| 2013/01/21 | 319 | 320 | 314 | 315 | 106,000 |
| 2013/01/18 | 318 | 322 | 315 | 319 | 108,000 |
| 2013/01/17 | 310 | 315 | 304 | 313 | 232,000 |
| 2013/01/16 | 318 | 319 | 311 | 311 | 102,000 |
| 2013/01/15 | 322 | 327 | 319 | 320 | 262,000 |
| 2013/01/11 | 324 | 324 | 311 | 314 | 173,000 |
| 2013/01/10 | 310 | 322 | 306 | 321 | 339,000 |
| 2013/01/09 | 303 | 313 | 302 | 312 | 214,000 |
| 2013/01/08 | 314 | 314 | 307 | 307 | 204,000 |
| 2013/01/07 | 317 | 318 | 313 | 314 | 296,000 |
| 2013/01/04 | 303 | 315 | 303 | 312 | 478,000 |