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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,475 | 3,505 | 3,465 | 3,490 | 23,100 |
| 2017/12/28 | 3,500 | 3,520 | 3,470 | 3,475 | 38,800 |
| 2017/12/27 | 3,510 | 3,520 | 3,495 | 3,500 | 24,300 |
| 2017/12/26 | 3,560 | 3,575 | 3,510 | 3,515 | 19,500 |
| 2017/12/25 | 3,515 | 3,555 | 3,505 | 3,555 | 24,200 |
| 2017/12/22 | 3,470 | 3,530 | 3,470 | 3,515 | 47,000 |
| 2017/12/21 | 3,400 | 3,495 | 3,375 | 3,480 | 71,100 |
| 2017/12/20 | 3,365 | 3,400 | 3,360 | 3,400 | 24,000 |
| 2017/12/19 | 3,385 | 3,390 | 3,360 | 3,375 | 18,500 |
| 2017/12/18 | 3,400 | 3,405 | 3,380 | 3,385 | 18,200 |
| 2017/12/15 | 3,335 | 3,375 | 3,330 | 3,370 | 35,500 |
| 2017/12/14 | 3,350 | 3,380 | 3,325 | 3,375 | 38,700 |
| 2017/12/13 | 3,410 | 3,410 | 3,335 | 3,355 | 43,800 |
| 2017/12/12 | 3,430 | 3,430 | 3,395 | 3,415 | 24,000 |
| 2017/12/11 | 3,420 | 3,440 | 3,395 | 3,425 | 31,200 |
| 2017/12/08 | 3,345 | 3,445 | 3,345 | 3,440 | 63,500 |
| 2017/12/07 | 3,345 | 3,420 | 3,340 | 3,415 | 42,400 |
| 2017/12/06 | 3,400 | 3,400 | 3,330 | 3,335 | 48,100 |
| 2017/12/05 | 3,325 | 3,385 | 3,305 | 3,385 | 60,400 |
| 2017/12/04 | 3,360 | 3,380 | 3,310 | 3,315 | 32,700 |
| 2017/12/01 | 3,305 | 3,345 | 3,305 | 3,345 | 25,400 |
| 2017/11/30 | 3,310 | 3,355 | 3,290 | 3,340 | 75,700 |
| 2017/11/29 | 3,260 | 3,310 | 3,250 | 3,310 | 21,000 |
| 2017/11/28 | 3,240 | 3,260 | 3,230 | 3,230 | 31,300 |
| 2017/11/27 | 3,225 | 3,255 | 3,225 | 3,240 | 27,900 |
| 2017/11/24 | 3,180 | 3,240 | 3,180 | 3,230 | 23,600 |
| 2017/11/22 | 3,205 | 3,235 | 3,200 | 3,235 | 33,900 |
| 2017/11/21 | 3,240 | 3,245 | 3,195 | 3,205 | 42,300 |
| 2017/11/20 | 3,185 | 3,230 | 3,180 | 3,210 | 46,700 |
| 2017/11/17 | 3,190 | 3,210 | 3,165 | 3,170 | 54,100 |
| 2017/11/16 | 3,150 | 3,185 | 3,140 | 3,170 | 43,000 |
| 2017/11/15 | 3,240 | 3,240 | 3,160 | 3,160 | 56,300 |
| 2017/11/14 | 3,305 | 3,305 | 3,265 | 3,275 | 52,300 |
| 2017/11/13 | 3,310 | 3,335 | 3,305 | 3,305 | 29,700 |
| 2017/11/10 | 3,345 | 3,380 | 3,330 | 3,375 | 46,300 |
| 2017/11/09 | 3,415 | 3,420 | 3,340 | 3,380 | 50,000 |
| 2017/11/08 | 3,365 | 3,400 | 3,360 | 3,390 | 31,900 |
| 2017/11/07 | 3,370 | 3,450 | 3,355 | 3,435 | 73,700 |
| 2017/11/06 | 3,300 | 3,415 | 3,275 | 3,415 | 101,100 |
| 2017/11/02 | 3,340 | 3,460 | 3,140 | 3,205 | 290,400 |
| 2017/11/01 | 3,340 | 3,345 | 3,295 | 3,300 | 59,500 |
| 2017/10/31 | 3,320 | 3,325 | 3,290 | 3,310 | 44,200 |
| 2017/10/30 | 3,340 | 3,350 | 3,300 | 3,320 | 64,600 |
| 2017/10/27 | 3,305 | 3,335 | 3,305 | 3,330 | 28,900 |
| 2017/10/26 | 3,305 | 3,320 | 3,285 | 3,305 | 22,400 |
| 2017/10/25 | 3,300 | 3,325 | 3,285 | 3,300 | 49,800 |
| 2017/10/24 | 3,255 | 3,290 | 3,235 | 3,285 | 49,800 |
| 2017/10/23 | 3,225 | 3,260 | 3,200 | 3,230 | 50,000 |
| 2017/10/20 | 3,205 | 3,235 | 3,185 | 3,195 | 54,600 |
| 2017/10/19 | 3,195 | 3,205 | 3,175 | 3,190 | 39,400 |
| 2017/10/18 | 3,200 | 3,200 | 3,170 | 3,180 | 29,800 |
| 2017/10/17 | 3,200 | 3,220 | 3,190 | 3,200 | 47,600 |
| 2017/10/16 | 3,155 | 3,205 | 3,155 | 3,170 | 58,000 |
| 2017/10/13 | 3,100 | 3,155 | 3,080 | 3,145 | 84,600 |
| 2017/10/12 | 3,095 | 3,095 | 3,060 | 3,065 | 74,000 |
| 2017/10/11 | 3,140 | 3,145 | 3,060 | 3,060 | 57,000 |
| 2017/10/10 | 3,135 | 3,165 | 3,115 | 3,150 | 71,000 |
| 2017/10/06 | 3,150 | 3,160 | 3,130 | 3,140 | 70,900 |
| 2017/10/05 | 3,100 | 3,135 | 3,095 | 3,115 | 44,400 |
| 2017/10/04 | 3,120 | 3,140 | 3,100 | 3,120 | 41,700 |
| 2017/10/03 | 3,105 | 3,125 | 3,090 | 3,105 | 70,000 |
| 2017/10/02 | 3,110 | 3,115 | 3,085 | 3,090 | 44,900 |
| 2017/09/29 | 3,090 | 3,090 | 3,025 | 3,080 | 54,800 |
| 2017/09/28 | 3,110 | 3,125 | 3,065 | 3,090 | 50,900 |
| 2017/09/27 | 3,070 | 3,115 | 3,070 | 3,115 | 68,300 |
| 2017/09/26 | 3,100 | 3,100 | 3,070 | 3,085 | 65,400 |
| 2017/09/25 | 3,100 | 3,105 | 3,070 | 3,080 | 54,900 |
| 2017/09/22 | 3,085 | 3,090 | 3,055 | 3,065 | 62,200 |
| 2017/09/21 | 3,125 | 3,125 | 3,075 | 3,075 | 54,300 |
| 2017/09/20 | 3,090 | 3,115 | 3,080 | 3,100 | 52,600 |
| 2017/09/19 | 3,085 | 3,105 | 3,075 | 3,085 | 47,700 |
| 2017/09/15 | 3,025 | 3,065 | 3,020 | 3,040 | 74,600 |
| 2017/09/14 | 3,035 | 3,035 | 2,979 | 2,999 | 62,100 |
| 2017/09/13 | 3,045 | 3,055 | 3,005 | 3,005 | 42,600 |
| 2017/09/12 | 3,045 | 3,065 | 3,015 | 3,040 | 57,300 |
| 2017/09/11 | 3,005 | 3,055 | 2,990 | 2,995 | 80,300 |
| 2017/09/08 | 3,020 | 3,040 | 2,964 | 2,971 | 74,300 |
| 2017/09/07 | 2,971 | 3,040 | 2,960 | 3,025 | 72,700 |
| 2017/09/06 | 2,979 | 2,995 | 2,930 | 2,970 | 72,700 |
| 2017/09/05 | 3,000 | 3,020 | 2,968 | 3,005 | 51,400 |
| 2017/09/04 | 3,060 | 3,085 | 3,000 | 3,000 | 75,800 |
| 2017/09/01 | 3,090 | 3,090 | 3,035 | 3,060 | 34,800 |
| 2017/08/31 | 3,045 | 3,080 | 3,025 | 3,075 | 96,300 |
| 2017/08/30 | 3,010 | 3,055 | 3,010 | 3,040 | 45,800 |
| 2017/08/29 | 2,986 | 3,010 | 2,955 | 3,000 | 45,800 |
| 2017/08/28 | 3,070 | 3,070 | 2,986 | 3,000 | 59,000 |
| 2017/08/25 | 2,989 | 3,085 | 2,986 | 3,080 | 113,300 |
| 2017/08/24 | 2,939 | 2,985 | 2,933 | 2,976 | 53,800 |
| 2017/08/23 | 3,030 | 3,030 | 2,932 | 2,947 | 66,400 |
| 2017/08/22 | 2,947 | 3,005 | 2,928 | 2,977 | 65,200 |
| 2017/08/21 | 2,885 | 2,961 | 2,871 | 2,952 | 43,800 |
| 2017/08/18 | 2,861 | 2,891 | 2,848 | 2,885 | 55,200 |
| 2017/08/17 | 2,865 | 2,902 | 2,860 | 2,886 | 34,900 |
| 2017/08/16 | 2,894 | 2,903 | 2,870 | 2,870 | 44,900 |
| 2017/08/15 | 2,884 | 2,912 | 2,855 | 2,900 | 58,800 |
| 2017/08/14 | 2,919 | 2,919 | 2,860 | 2,871 | 56,700 |
| 2017/08/10 | 2,885 | 2,940 | 2,881 | 2,940 | 66,100 |
| 2017/08/09 | 2,919 | 2,935 | 2,872 | 2,885 | 61,600 |
| 2017/08/08 | 2,895 | 2,939 | 2,886 | 2,929 | 77,800 |
| 2017/08/07 | 2,867 | 2,891 | 2,848 | 2,889 | 66,900 |
| 2017/08/04 | 2,854 | 2,856 | 2,803 | 2,851 | 82,200 |
| 2017/08/03 | 3,020 | 3,085 | 2,884 | 2,904 | 135,700 |
| 2017/08/02 | 3,035 | 3,165 | 3,025 | 3,145 | 59,900 |
| 2017/08/01 | 3,035 | 3,050 | 2,998 | 3,045 | 37,700 |
| 2017/07/31 | 3,045 | 3,070 | 3,035 | 3,035 | 24,200 |
| 2017/07/28 | 3,025 | 3,055 | 3,020 | 3,055 | 20,500 |
| 2017/07/27 | 3,045 | 3,070 | 3,030 | 3,040 | 17,500 |
| 2017/07/26 | 3,060 | 3,095 | 3,020 | 3,045 | 22,100 |
| 2017/07/25 | 3,050 | 3,070 | 3,020 | 3,025 | 19,200 |
| 2017/07/24 | 3,045 | 3,060 | 3,030 | 3,060 | 27,300 |
| 2017/07/21 | 3,070 | 3,075 | 3,040 | 3,065 | 23,100 |
| 2017/07/20 | 3,070 | 3,090 | 3,055 | 3,090 | 18,500 |
| 2017/07/19 | 3,055 | 3,070 | 3,040 | 3,055 | 28,700 |
| 2017/07/18 | 3,055 | 3,090 | 3,030 | 3,080 | 28,900 |
| 2017/07/14 | 3,065 | 3,085 | 3,055 | 3,065 | 27,000 |
| 2017/07/13 | 3,075 | 3,075 | 3,045 | 3,055 | 20,100 |
| 2017/07/12 | 3,055 | 3,065 | 3,025 | 3,060 | 22,100 |
| 2017/07/11 | 3,060 | 3,085 | 3,050 | 3,055 | 18,900 |
| 2017/07/10 | 3,060 | 3,080 | 3,040 | 3,055 | 34,100 |
| 2017/07/07 | 3,040 | 3,080 | 3,025 | 3,050 | 35,700 |
| 2017/07/06 | 3,050 | 3,075 | 3,030 | 3,070 | 25,800 |
| 2017/07/05 | 3,015 | 3,075 | 3,010 | 3,065 | 37,500 |
| 2017/07/04 | 3,100 | 3,100 | 3,015 | 3,020 | 28,900 |
| 2017/07/03 | 2,995 | 3,075 | 2,977 | 3,065 | 63,200 |
| 2017/06/30 | 2,985 | 3,005 | 2,962 | 2,969 | 82,700 |
| 2017/06/29 | 3,040 | 3,070 | 2,978 | 3,005 | 61,100 |
| 2017/06/28 | 3,040 | 3,050 | 2,994 | 2,997 | 46,500 |
| 2017/06/27 | 2,936 | 2,995 | 2,921 | 2,995 | 60,100 |
| 2017/06/26 | 2,914 | 2,940 | 2,886 | 2,886 | 71,000 |
| 2017/06/23 | 2,924 | 2,933 | 2,901 | 2,909 | 36,300 |
| 2017/06/22 | 2,919 | 2,939 | 2,913 | 2,915 | 41,100 |
| 2017/06/21 | 2,947 | 2,965 | 2,914 | 2,918 | 54,400 |
| 2017/06/20 | 2,955 | 2,974 | 2,945 | 2,947 | 42,000 |
| 2017/06/19 | 2,912 | 2,942 | 2,912 | 2,920 | 49,400 |
| 2017/06/16 | 2,946 | 2,980 | 2,912 | 2,912 | 77,900 |
| 2017/06/15 | 3,000 | 3,000 | 2,940 | 2,940 | 40,400 |
| 2017/06/14 | 3,045 | 3,050 | 3,005 | 3,005 | 47,700 |
| 2017/06/13 | 3,045 | 3,055 | 3,025 | 3,025 | 45,100 |
| 2017/06/12 | 3,030 | 3,090 | 3,030 | 3,050 | 45,600 |
| 2017/06/09 | 3,050 | 3,085 | 3,040 | 3,040 | 70,400 |
| 2017/06/08 | 3,040 | 3,060 | 3,035 | 3,040 | 48,600 |
| 2017/06/07 | 3,000 | 3,050 | 2,995 | 3,040 | 60,300 |
| 2017/06/06 | 3,040 | 3,060 | 3,000 | 3,000 | 54,200 |
| 2017/06/05 | 3,035 | 3,045 | 3,010 | 3,030 | 60,700 |
| 2017/06/02 | 3,015 | 3,105 | 3,015 | 3,085 | 72,300 |
| 2017/06/01 | 2,988 | 3,020 | 2,952 | 3,010 | 72,300 |
| 2017/05/31 | 3,020 | 3,040 | 2,984 | 3,015 | 143,700 |
| 2017/05/30 | 3,005 | 3,055 | 3,005 | 3,040 | 38,300 |
| 2017/05/29 | 3,060 | 3,065 | 3,020 | 3,020 | 42,000 |
| 2017/05/26 | 3,050 | 3,080 | 3,050 | 3,060 | 42,300 |
| 2017/05/25 | 3,060 | 3,070 | 3,040 | 3,050 | 66,200 |
| 2017/05/24 | 3,085 | 3,110 | 3,045 | 3,065 | 49,900 |
| 2017/05/23 | 3,085 | 3,100 | 3,055 | 3,060 | 47,200 |
| 2017/05/22 | 3,095 | 3,110 | 3,050 | 3,085 | 52,500 |
| 2017/05/19 | 3,060 | 3,065 | 3,015 | 3,055 | 48,000 |
| 2017/05/18 | 3,055 | 3,075 | 3,010 | 3,075 | 83,800 |
| 2017/05/17 | 3,120 | 3,125 | 3,070 | 3,090 | 58,500 |
| 2017/05/16 | 3,065 | 3,155 | 3,065 | 3,145 | 68,200 |
| 2017/05/15 | 3,120 | 3,120 | 3,070 | 3,080 | 48,200 |
| 2017/05/12 | 3,150 | 3,170 | 3,120 | 3,160 | 60,000 |
| 2017/05/11 | 3,210 | 3,230 | 3,125 | 3,175 | 82,500 |
| 2017/05/10 | 3,010 | 3,245 | 3,010 | 3,210 | 175,000 |
| 2017/05/09 | 2,990 | 3,010 | 2,959 | 2,989 | 54,600 |
| 2017/05/08 | 2,972 | 3,030 | 2,962 | 3,030 | 83,900 |
| 2017/05/02 | 2,906 | 2,945 | 2,906 | 2,932 | 40,200 |
| 2017/05/01 | 2,887 | 2,930 | 2,871 | 2,902 | 35,700 |
| 2017/04/28 | 2,931 | 2,931 | 2,884 | 2,887 | 33,700 |
| 2017/04/27 | 2,900 | 2,930 | 2,880 | 2,926 | 48,400 |
| 2017/04/26 | 2,895 | 2,919 | 2,886 | 2,919 | 45,500 |
| 2017/04/25 | 2,863 | 2,883 | 2,835 | 2,872 | 29,900 |
| 2017/04/24 | 2,890 | 2,890 | 2,827 | 2,843 | 40,400 |
| 2017/04/21 | 2,853 | 2,853 | 2,811 | 2,838 | 53,300 |
| 2017/04/20 | 2,850 | 2,850 | 2,808 | 2,817 | 43,800 |
| 2017/04/19 | 2,800 | 2,855 | 2,797 | 2,827 | 49,100 |
| 2017/04/18 | 2,870 | 2,870 | 2,829 | 2,833 | 28,000 |
| 2017/04/17 | 2,842 | 2,858 | 2,822 | 2,834 | 21,000 |
| 2017/04/14 | 2,799 | 2,847 | 2,799 | 2,836 | 32,900 |
| 2017/04/13 | 2,869 | 2,878 | 2,808 | 2,827 | 37,800 |
| 2017/04/12 | 2,902 | 2,902 | 2,859 | 2,884 | 36,200 |
| 2017/04/11 | 2,910 | 2,917 | 2,888 | 2,910 | 29,200 |
| 2017/04/10 | 2,910 | 2,941 | 2,892 | 2,934 | 25,900 |
| 2017/04/07 | 2,965 | 2,968 | 2,898 | 2,908 | 66,900 |
| 2017/04/06 | 2,993 | 2,993 | 2,915 | 2,915 | 52,200 |
| 2017/04/05 | 2,969 | 3,010 | 2,969 | 2,992 | 47,300 |
| 2017/04/04 | 2,980 | 2,989 | 2,946 | 2,957 | 59,600 |
| 2017/04/03 | 3,035 | 3,040 | 2,950 | 2,991 | 83,800 |
| 2017/03/31 | 3,120 | 3,125 | 3,020 | 3,020 | 66,800 |
| 2017/03/30 | 3,120 | 3,145 | 3,105 | 3,115 | 49,200 |
| 2017/03/29 | 3,130 | 3,130 | 3,095 | 3,115 | 28,100 |
| 2017/03/28 | 3,085 | 3,130 | 3,075 | 3,130 | 59,700 |
| 2017/03/27 | 3,090 | 3,095 | 3,050 | 3,070 | 39,800 |
| 2017/03/24 | 3,120 | 3,140 | 3,095 | 3,120 | 30,500 |
| 2017/03/23 | 3,130 | 3,135 | 3,090 | 3,105 | 21,700 |
| 2017/03/22 | 3,135 | 3,145 | 3,100 | 3,125 | 60,600 |
| 2017/03/21 | 3,185 | 3,210 | 3,175 | 3,200 | 36,000 |
| 2017/03/17 | 3,220 | 3,220 | 3,190 | 3,195 | 38,300 |
| 2017/03/16 | 3,195 | 3,255 | 3,195 | 3,230 | 44,800 |
| 2017/03/15 | 3,225 | 3,240 | 3,205 | 3,220 | 29,200 |
| 2017/03/14 | 3,245 | 3,265 | 3,230 | 3,245 | 27,300 |
| 2017/03/13 | 3,290 | 3,290 | 3,240 | 3,255 | 47,700 |
| 2017/03/10 | 3,310 | 3,330 | 3,285 | 3,295 | 74,600 |
| 2017/03/09 | 3,340 | 3,340 | 3,295 | 3,330 | 44,500 |
| 2017/03/08 | 3,290 | 3,315 | 3,290 | 3,315 | 47,600 |
| 2017/03/07 | 3,320 | 3,330 | 3,290 | 3,300 | 36,600 |
| 2017/03/06 | 3,345 | 3,355 | 3,310 | 3,320 | 70,700 |
| 2017/03/03 | 3,355 | 3,365 | 3,335 | 3,345 | 38,900 |
| 2017/03/02 | 3,395 | 3,405 | 3,335 | 3,355 | 66,800 |
| 2017/03/01 | 3,350 | 3,360 | 3,285 | 3,350 | 54,700 |
| 2017/02/28 | 3,340 | 3,375 | 3,335 | 3,340 | 57,000 |
| 2017/02/27 | 3,290 | 3,335 | 3,280 | 3,320 | 63,400 |
| 2017/02/24 | 3,300 | 3,340 | 3,260 | 3,305 | 76,800 |
| 2017/02/23 | 3,355 | 3,365 | 3,305 | 3,340 | 51,000 |
| 2017/02/22 | 3,365 | 3,385 | 3,345 | 3,365 | 58,000 |
| 2017/02/21 | 3,365 | 3,365 | 3,330 | 3,345 | 61,800 |
| 2017/02/20 | 3,380 | 3,385 | 3,345 | 3,360 | 35,100 |
| 2017/02/17 | 3,380 | 3,390 | 3,365 | 3,380 | 45,300 |
| 2017/02/16 | 3,420 | 3,420 | 3,335 | 3,390 | 61,800 |
| 2017/02/15 | 3,455 | 3,480 | 3,420 | 3,425 | 42,900 |
| 2017/02/14 | 3,410 | 3,460 | 3,405 | 3,405 | 58,300 |
| 2017/02/13 | 3,375 | 3,405 | 3,355 | 3,390 | 53,500 |
| 2017/02/10 | 3,350 | 3,375 | 3,320 | 3,345 | 67,600 |
| 2017/02/09 | 3,275 | 3,330 | 3,270 | 3,320 | 67,200 |
| 2017/02/08 | 3,325 | 3,350 | 3,285 | 3,300 | 68,500 |
| 2017/02/07 | 3,335 | 3,375 | 3,335 | 3,350 | 51,500 |
| 2017/02/06 | 3,395 | 3,400 | 3,345 | 3,365 | 54,400 |
| 2017/02/03 | 3,390 | 3,435 | 3,360 | 3,375 | 75,100 |
| 2017/02/02 | 3,500 | 3,545 | 3,340 | 3,375 | 136,000 |
| 2017/02/01 | 3,220 | 3,310 | 3,220 | 3,310 | 66,400 |
| 2017/01/31 | 3,195 | 3,230 | 3,175 | 3,220 | 46,200 |
| 2017/01/30 | 3,230 | 3,265 | 3,220 | 3,240 | 45,100 |
| 2017/01/27 | 3,285 | 3,285 | 3,215 | 3,240 | 42,500 |
| 2017/01/26 | 3,245 | 3,290 | 3,230 | 3,285 | 46,100 |
| 2017/01/25 | 3,210 | 3,225 | 3,160 | 3,190 | 66,700 |
| 2017/01/24 | 3,170 | 3,195 | 3,125 | 3,155 | 70,500 |
| 2017/01/23 | 3,155 | 3,210 | 3,125 | 3,180 | 45,800 |
| 2017/01/20 | 3,135 | 3,185 | 3,135 | 3,175 | 50,700 |
| 2017/01/19 | 3,150 | 3,175 | 3,105 | 3,135 | 74,000 |
| 2017/01/18 | 3,130 | 3,135 | 3,060 | 3,110 | 57,800 |
| 2017/01/17 | 3,150 | 3,155 | 3,100 | 3,115 | 66,400 |
| 2017/01/16 | 3,180 | 3,185 | 3,095 | 3,125 | 58,800 |
| 2017/01/13 | 3,125 | 3,185 | 3,125 | 3,180 | 57,700 |
| 2017/01/12 | 3,170 | 3,175 | 3,095 | 3,160 | 66,100 |
| 2017/01/11 | 3,100 | 3,170 | 3,100 | 3,155 | 49,400 |
| 2017/01/10 | 3,095 | 3,110 | 3,060 | 3,075 | 68,400 |
| 2017/01/06 | 3,110 | 3,125 | 3,065 | 3,115 | 79,200 |
| 2017/01/05 | 3,140 | 3,145 | 3,095 | 3,130 | 62,900 |
| 2017/01/04 | 3,055 | 3,140 | 3,055 | 3,130 | 86,500 |