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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,850 | 3,850 | 3,790 | 3,815 | 29,600 |
| 2023/12/28 | 3,770 | 3,830 | 3,770 | 3,820 | 20,300 |
| 2023/12/27 | 3,760 | 3,785 | 3,750 | 3,785 | 43,200 |
| 2023/12/26 | 3,690 | 3,750 | 3,690 | 3,730 | 40,100 |
| 2023/12/25 | 3,780 | 3,780 | 3,670 | 3,690 | 34,500 |
| 2023/12/22 | 3,795 | 3,810 | 3,750 | 3,780 | 34,900 |
| 2023/12/21 | 3,735 | 3,765 | 3,715 | 3,750 | 19,100 |
| 2023/12/20 | 3,755 | 3,785 | 3,750 | 3,760 | 21,400 |
| 2023/12/19 | 3,755 | 3,770 | 3,695 | 3,755 | 19,900 |
| 2023/12/18 | 3,700 | 3,725 | 3,660 | 3,715 | 22,700 |
| 2023/12/15 | 3,695 | 3,745 | 3,665 | 3,735 | 50,300 |
| 2023/12/14 | 3,745 | 3,750 | 3,630 | 3,640 | 42,100 |
| 2023/12/13 | 3,760 | 3,785 | 3,705 | 3,745 | 35,100 |
| 2023/12/12 | 3,830 | 3,830 | 3,770 | 3,785 | 37,000 |
| 2023/12/11 | 3,885 | 3,910 | 3,810 | 3,820 | 44,000 |
| 2023/12/08 | 3,960 | 3,980 | 3,820 | 3,835 | 99,100 |
| 2023/12/07 | 4,030 | 4,060 | 3,990 | 4,030 | 64,300 |
| 2023/12/06 | 4,035 | 4,100 | 4,030 | 4,090 | 59,300 |
| 2023/12/05 | 4,040 | 4,065 | 3,985 | 3,995 | 77,700 |
| 2023/12/04 | 3,995 | 4,060 | 3,950 | 4,050 | 57,800 |
| 2023/12/01 | 3,950 | 4,015 | 3,950 | 4,010 | 42,800 |
| 2023/11/30 | 3,860 | 3,930 | 3,850 | 3,905 | 56,100 |
| 2023/11/29 | 3,865 | 3,885 | 3,840 | 3,870 | 19,800 |
| 2023/11/28 | 3,850 | 3,885 | 3,840 | 3,880 | 40,500 |
| 2023/11/27 | 3,865 | 3,870 | 3,805 | 3,825 | 23,000 |
| 2023/11/24 | 3,790 | 3,815 | 3,780 | 3,810 | 12,800 |
| 2023/11/22 | 3,730 | 3,775 | 3,710 | 3,770 | 22,400 |
| 2023/11/21 | 3,740 | 3,755 | 3,705 | 3,730 | 20,500 |
| 2023/11/20 | 3,825 | 3,845 | 3,740 | 3,740 | 27,500 |
| 2023/11/17 | 3,745 | 3,835 | 3,745 | 3,825 | 33,100 |
| 2023/11/16 | 3,755 | 3,810 | 3,710 | 3,770 | 25,400 |
| 2023/11/15 | 3,740 | 3,790 | 3,730 | 3,770 | 41,900 |
| 2023/11/14 | 3,770 | 3,780 | 3,730 | 3,750 | 16,300 |
| 2023/11/13 | 3,785 | 3,785 | 3,715 | 3,770 | 24,400 |
| 2023/11/10 | 3,740 | 3,790 | 3,700 | 3,785 | 67,700 |
| 2023/11/09 | 3,645 | 3,740 | 3,635 | 3,735 | 35,900 |
| 2023/11/08 | 3,700 | 3,750 | 3,590 | 3,645 | 80,000 |
| 2023/11/07 | 3,710 | 3,785 | 3,685 | 3,755 | 78,000 |
| 2023/11/06 | 3,600 | 3,725 | 3,540 | 3,675 | 185,000 |
| 2023/11/02 | 3,565 | 3,595 | 3,540 | 3,545 | 55,200 |
| 2023/11/01 | 3,565 | 3,585 | 3,545 | 3,565 | 37,900 |
| 2023/10/31 | 3,420 | 3,510 | 3,420 | 3,510 | 47,000 |
| 2023/10/30 | 3,475 | 3,505 | 3,425 | 3,440 | 47,800 |
| 2023/10/27 | 3,450 | 3,495 | 3,430 | 3,495 | 32,800 |
| 2023/10/26 | 3,455 | 3,470 | 3,395 | 3,405 | 31,000 |
| 2023/10/25 | 3,455 | 3,505 | 3,425 | 3,435 | 34,100 |
| 2023/10/24 | 3,460 | 3,480 | 3,375 | 3,470 | 59,300 |
| 2023/10/23 | 3,460 | 3,490 | 3,435 | 3,435 | 34,800 |
| 2023/10/20 | 3,445 | 3,540 | 3,430 | 3,525 | 30,300 |
| 2023/10/19 | 3,520 | 3,530 | 3,495 | 3,495 | 25,200 |
| 2023/10/18 | 3,575 | 3,600 | 3,525 | 3,540 | 34,300 |
| 2023/10/17 | 3,550 | 3,565 | 3,505 | 3,535 | 32,200 |
| 2023/10/16 | 3,500 | 3,540 | 3,475 | 3,510 | 33,800 |
| 2023/10/13 | 3,615 | 3,620 | 3,545 | 3,550 | 62,400 |
| 2023/10/12 | 3,560 | 3,615 | 3,535 | 3,610 | 42,100 |
| 2023/10/11 | 3,610 | 3,610 | 3,550 | 3,560 | 44,400 |
| 2023/10/10 | 3,530 | 3,580 | 3,505 | 3,565 | 57,500 |
| 2023/10/06 | 3,420 | 3,445 | 3,375 | 3,415 | 51,700 |
| 2023/10/05 | 3,335 | 3,385 | 3,335 | 3,385 | 51,100 |
| 2023/10/04 | 3,420 | 3,420 | 3,300 | 3,320 | 89,900 |
| 2023/10/03 | 3,490 | 3,510 | 3,435 | 3,450 | 50,000 |
| 2023/10/02 | 3,585 | 3,605 | 3,520 | 3,520 | 79,500 |
| 2023/09/29 | 3,700 | 3,700 | 3,525 | 3,545 | 96,100 |
| 2023/09/28 | 3,720 | 3,760 | 3,685 | 3,705 | 51,500 |
| 2023/09/27 | 3,775 | 3,775 | 3,715 | 3,765 | 84,600 |
| 2023/09/26 | 3,790 | 3,820 | 3,775 | 3,810 | 57,900 |
| 2023/09/25 | 3,860 | 3,880 | 3,800 | 3,810 | 113,500 |
| 2023/09/22 | 3,800 | 3,860 | 3,770 | 3,840 | 142,000 |
| 2023/09/21 | 3,835 | 3,895 | 3,830 | 3,855 | 103,100 |
| 2023/09/20 | 3,940 | 3,975 | 3,840 | 3,840 | 98,000 |
| 2023/09/19 | 3,850 | 3,945 | 3,750 | 3,945 | 192,100 |
| 2023/09/15 | 3,610 | 3,660 | 3,605 | 3,645 | 93,100 |
| 2023/09/14 | 3,595 | 3,605 | 3,565 | 3,590 | 63,500 |
| 2023/09/13 | 3,560 | 3,595 | 3,555 | 3,595 | 44,000 |
| 2023/09/12 | 3,575 | 3,580 | 3,540 | 3,560 | 22,900 |
| 2023/09/11 | 3,515 | 3,555 | 3,515 | 3,550 | 45,000 |
| 2023/09/08 | 3,525 | 3,565 | 3,505 | 3,525 | 75,500 |
| 2023/09/07 | 3,570 | 3,600 | 3,565 | 3,565 | 61,900 |
| 2023/09/06 | 3,555 | 3,580 | 3,550 | 3,580 | 59,000 |
| 2023/09/05 | 3,535 | 3,555 | 3,495 | 3,555 | 85,200 |
| 2023/09/04 | 3,480 | 3,545 | 3,480 | 3,545 | 64,600 |
| 2023/09/01 | 3,405 | 3,490 | 3,400 | 3,485 | 79,800 |
| 2023/08/31 | 3,400 | 3,415 | 3,370 | 3,410 | 130,900 |
| 2023/08/30 | 3,400 | 3,435 | 3,385 | 3,420 | 63,900 |
| 2023/08/29 | 3,415 | 3,415 | 3,385 | 3,400 | 45,300 |
| 2023/08/28 | 3,335 | 3,410 | 3,335 | 3,410 | 76,000 |
| 2023/08/25 | 3,355 | 3,365 | 3,310 | 3,320 | 88,200 |
| 2023/08/24 | 3,380 | 3,400 | 3,365 | 3,370 | 75,300 |
| 2023/08/23 | 3,400 | 3,420 | 3,395 | 3,400 | 78,400 |
| 2023/08/22 | 3,410 | 3,415 | 3,390 | 3,415 | 85,800 |
| 2023/08/21 | 3,400 | 3,430 | 3,390 | 3,415 | 90,900 |
| 2023/08/18 | 3,375 | 3,415 | 3,375 | 3,415 | 74,300 |
| 2023/08/17 | 3,425 | 3,445 | 3,365 | 3,415 | 112,900 |
| 2023/08/16 | 3,475 | 3,495 | 3,455 | 3,460 | 65,200 |
| 2023/08/15 | 3,485 | 3,510 | 3,470 | 3,510 | 68,100 |
| 2023/08/14 | 3,500 | 3,515 | 3,445 | 3,445 | 86,600 |
| 2023/08/10 | 3,500 | 3,520 | 3,470 | 3,510 | 76,500 |
| 2023/08/09 | 3,535 | 3,560 | 3,485 | 3,510 | 106,300 |
| 2023/08/08 | 3,515 | 3,575 | 3,495 | 3,520 | 101,500 |
| 2023/08/07 | 3,235 | 3,515 | 3,235 | 3,515 | 259,600 |
| 2023/08/04 | 3,235 | 3,285 | 3,235 | 3,260 | 101,900 |
| 2023/08/03 | 3,315 | 3,345 | 3,245 | 3,255 | 156,100 |
| 2023/08/02 | 3,330 | 3,380 | 3,320 | 3,340 | 104,600 |
| 2023/08/01 | 3,400 | 3,405 | 3,375 | 3,375 | 119,200 |
| 2023/07/31 | 3,370 | 3,410 | 3,365 | 3,405 | 130,000 |
| 2023/07/28 | 3,310 | 3,340 | 3,290 | 3,330 | 137,300 |
| 2023/07/27 | 3,325 | 3,380 | 3,325 | 3,380 | 91,500 |
| 2023/07/26 | 3,355 | 3,370 | 3,320 | 3,360 | 66,200 |
| 2023/07/25 | 3,360 | 3,360 | 3,325 | 3,345 | 63,000 |
| 2023/07/24 | 3,330 | 3,355 | 3,320 | 3,335 | 85,500 |
| 2023/07/21 | 3,290 | 3,290 | 3,255 | 3,280 | 79,700 |
| 2023/07/20 | 3,300 | 3,305 | 3,270 | 3,270 | 49,500 |
| 2023/07/19 | 3,290 | 3,300 | 3,270 | 3,295 | 81,000 |
| 2023/07/18 | 3,255 | 3,265 | 3,235 | 3,260 | 38,300 |
| 2023/07/14 | 3,240 | 3,255 | 3,220 | 3,255 | 52,900 |
| 2023/07/13 | 3,225 | 3,265 | 3,225 | 3,235 | 47,500 |
| 2023/07/12 | 3,270 | 3,270 | 3,220 | 3,225 | 39,600 |
| 2023/07/11 | 3,270 | 3,285 | 3,255 | 3,270 | 71,700 |
| 2023/07/10 | 3,245 | 3,295 | 3,235 | 3,270 | 133,700 |
| 2023/07/07 | 3,260 | 3,265 | 3,220 | 3,245 | 105,900 |
| 2023/07/06 | 3,340 | 3,365 | 3,280 | 3,310 | 123,100 |
| 2023/07/05 | 3,350 | 3,380 | 3,335 | 3,370 | 68,700 |
| 2023/07/04 | 3,405 | 3,415 | 3,365 | 3,380 | 54,000 |
| 2023/07/03 | 3,425 | 3,440 | 3,410 | 3,420 | 49,000 |
| 2023/06/30 | 3,390 | 3,415 | 3,355 | 3,390 | 84,800 |
| 2023/06/29 | 3,420 | 3,435 | 3,385 | 3,405 | 69,900 |
| 2023/06/28 | 3,360 | 3,425 | 3,360 | 3,425 | 87,200 |
| 2023/06/27 | 3,370 | 3,385 | 3,325 | 3,340 | 107,000 |
| 2023/06/26 | 3,365 | 3,385 | 3,320 | 3,365 | 103,600 |
| 2023/06/23 | 3,335 | 3,370 | 3,305 | 3,335 | 125,100 |
| 2023/06/22 | 3,310 | 3,345 | 3,310 | 3,335 | 79,700 |
| 2023/06/21 | 3,240 | 3,290 | 3,240 | 3,285 | 51,300 |
| 2023/06/20 | 3,255 | 3,275 | 3,230 | 3,260 | 54,000 |
| 2023/06/19 | 3,275 | 3,280 | 3,225 | 3,265 | 65,200 |
| 2023/06/16 | 3,170 | 3,265 | 3,170 | 3,265 | 252,600 |
| 2023/06/15 | 3,180 | 3,200 | 3,155 | 3,180 | 66,100 |
| 2023/06/14 | 3,180 | 3,225 | 3,170 | 3,200 | 78,100 |
| 2023/06/13 | 3,185 | 3,190 | 3,145 | 3,160 | 87,300 |
| 2023/06/12 | 3,150 | 3,195 | 3,145 | 3,195 | 72,100 |
| 2023/06/09 | 3,075 | 3,135 | 3,065 | 3,135 | 101,800 |
| 2023/06/08 | 3,080 | 3,115 | 3,035 | 3,065 | 93,600 |
| 2023/06/07 | 3,125 | 3,140 | 3,060 | 3,070 | 123,300 |
| 2023/06/06 | 3,035 | 3,105 | 3,030 | 3,105 | 99,800 |
| 2023/06/05 | 3,020 | 3,060 | 3,020 | 3,060 | 77,800 |
| 2023/06/02 | 2,973 | 2,998 | 2,967 | 2,998 | 136,100 |
| 2023/06/01 | 2,931 | 2,959 | 2,930 | 2,948 | 113,800 |
| 2023/05/31 | 2,916 | 2,940 | 2,911 | 2,931 | 180,800 |
| 2023/05/30 | 2,962 | 2,977 | 2,941 | 2,966 | 75,900 |
| 2023/05/29 | 2,948 | 2,973 | 2,948 | 2,966 | 79,400 |
| 2023/05/26 | 2,940 | 2,959 | 2,930 | 2,935 | 94,900 |
| 2023/05/25 | 2,910 | 2,957 | 2,897 | 2,952 | 63,300 |
| 2023/05/24 | 2,939 | 2,965 | 2,934 | 2,948 | 48,800 |
| 2023/05/23 | 2,965 | 2,984 | 2,941 | 2,947 | 190,000 |
| 2023/05/22 | 2,966 | 2,973 | 2,957 | 2,957 | 94,300 |
| 2023/05/19 | 2,977 | 2,988 | 2,970 | 2,985 | 83,100 |
| 2023/05/18 | 2,941 | 2,977 | 2,933 | 2,977 | 81,000 |
| 2023/05/17 | 2,929 | 2,938 | 2,905 | 2,930 | 63,200 |
| 2023/05/16 | 2,922 | 2,943 | 2,912 | 2,943 | 63,700 |
| 2023/05/15 | 2,905 | 2,952 | 2,905 | 2,930 | 71,600 |
| 2023/05/12 | 2,850 | 2,895 | 2,850 | 2,895 | 114,800 |
| 2023/05/11 | 2,850 | 2,853 | 2,790 | 2,849 | 110,000 |
| 2023/05/10 | 2,935 | 2,979 | 2,870 | 2,878 | 182,000 |
| 2023/05/09 | 2,907 | 2,945 | 2,906 | 2,940 | 50,600 |
| 2023/05/08 | 2,875 | 2,895 | 2,870 | 2,879 | 36,000 |
| 2023/05/02 | 2,915 | 2,926 | 2,872 | 2,885 | 61,800 |
| 2023/05/01 | 2,877 | 2,913 | 2,876 | 2,907 | 54,900 |
| 2023/04/28 | 2,829 | 2,853 | 2,817 | 2,839 | 46,800 |
| 2023/04/27 | 2,748 | 2,798 | 2,747 | 2,797 | 73,200 |
| 2023/04/26 | 2,737 | 2,764 | 2,720 | 2,756 | 43,300 |
| 2023/04/25 | 2,811 | 2,824 | 2,774 | 2,774 | 42,200 |
| 2023/04/24 | 2,830 | 2,830 | 2,793 | 2,800 | 29,200 |
| 2023/04/21 | 2,800 | 2,821 | 2,797 | 2,806 | 21,700 |
| 2023/04/20 | 2,785 | 2,805 | 2,781 | 2,800 | 16,700 |
| 2023/04/19 | 2,755 | 2,788 | 2,755 | 2,787 | 26,600 |
| 2023/04/18 | 2,798 | 2,807 | 2,778 | 2,779 | 33,400 |
| 2023/04/17 | 2,765 | 2,796 | 2,755 | 2,790 | 29,200 |
| 2023/04/14 | 2,736 | 2,767 | 2,736 | 2,757 | 35,300 |
| 2023/04/13 | 2,739 | 2,764 | 2,732 | 2,742 | 33,700 |
| 2023/04/12 | 2,692 | 2,745 | 2,692 | 2,739 | 46,400 |
| 2023/04/11 | 2,640 | 2,681 | 2,632 | 2,676 | 146,300 |
| 2023/04/10 | 2,680 | 2,690 | 2,650 | 2,658 | 29,500 |
| 2023/04/07 | 2,633 | 2,657 | 2,633 | 2,650 | 35,400 |
| 2023/04/06 | 2,632 | 2,649 | 2,620 | 2,630 | 53,300 |
| 2023/04/05 | 2,698 | 2,700 | 2,638 | 2,648 | 62,300 |
| 2023/04/04 | 2,756 | 2,756 | 2,717 | 2,741 | 77,400 |
| 2023/04/03 | 2,736 | 2,764 | 2,721 | 2,764 | 45,300 |
| 2023/03/31 | 2,660 | 2,725 | 2,660 | 2,717 | 51,400 |
| 2023/03/30 | 2,648 | 2,660 | 2,635 | 2,653 | 67,600 |
| 2023/03/29 | 2,676 | 2,740 | 2,667 | 2,710 | 203,700 |
| 2023/03/28 | 2,669 | 2,683 | 2,654 | 2,665 | 107,400 |
| 2023/03/27 | 2,623 | 2,668 | 2,614 | 2,659 | 143,500 |
| 2023/03/24 | 2,612 | 2,620 | 2,601 | 2,611 | 104,600 |
| 2023/03/23 | 2,590 | 2,617 | 2,585 | 2,613 | 55,500 |
| 2023/03/22 | 2,660 | 2,660 | 2,617 | 2,619 | 70,400 |
| 2023/03/20 | 2,623 | 2,655 | 2,597 | 2,610 | 68,400 |
| 2023/03/17 | 2,661 | 2,685 | 2,623 | 2,643 | 85,500 |
| 2023/03/16 | 2,631 | 2,641 | 2,604 | 2,631 | 64,300 |
| 2023/03/15 | 2,658 | 2,699 | 2,658 | 2,699 | 32,100 |
| 2023/03/14 | 2,675 | 2,675 | 2,616 | 2,647 | 61,200 |
| 2023/03/13 | 2,742 | 2,760 | 2,713 | 2,725 | 39,900 |
| 2023/03/10 | 2,794 | 2,819 | 2,779 | 2,786 | 75,600 |
| 2023/03/09 | 2,791 | 2,826 | 2,791 | 2,824 | 42,600 |
| 2023/03/08 | 2,789 | 2,821 | 2,780 | 2,791 | 49,300 |
| 2023/03/07 | 2,744 | 2,808 | 2,741 | 2,808 | 52,700 |
| 2023/03/06 | 2,769 | 2,787 | 2,738 | 2,744 | 45,100 |
| 2023/03/03 | 2,755 | 2,780 | 2,736 | 2,755 | 66,100 |
| 2023/03/02 | 2,731 | 2,755 | 2,731 | 2,740 | 43,500 |
| 2023/03/01 | 2,713 | 2,755 | 2,713 | 2,724 | 43,400 |
| 2023/02/28 | 2,780 | 2,787 | 2,698 | 2,706 | 49,600 |
| 2023/02/27 | 2,682 | 2,762 | 2,682 | 2,759 | 39,800 |
| 2023/02/24 | 2,685 | 2,702 | 2,671 | 2,682 | 38,800 |
| 2023/02/22 | 2,671 | 2,685 | 2,659 | 2,680 | 32,400 |
| 2023/02/21 | 2,648 | 2,694 | 2,648 | 2,682 | 36,500 |
| 2023/02/20 | 2,628 | 2,639 | 2,605 | 2,639 | 26,100 |
| 2023/02/17 | 2,586 | 2,633 | 2,586 | 2,613 | 34,700 |
| 2023/02/16 | 2,627 | 2,634 | 2,606 | 2,611 | 32,700 |
| 2023/02/15 | 2,633 | 2,640 | 2,597 | 2,603 | 33,900 |
| 2023/02/14 | 2,613 | 2,633 | 2,605 | 2,633 | 22,000 |
| 2023/02/13 | 2,584 | 2,605 | 2,580 | 2,586 | 30,200 |
| 2023/02/10 | 2,579 | 2,623 | 2,577 | 2,584 | 38,300 |
| 2023/02/09 | 2,576 | 2,604 | 2,568 | 2,597 | 27,700 |
| 2023/02/08 | 2,575 | 2,601 | 2,567 | 2,567 | 44,000 |
| 2023/02/07 | 2,577 | 2,595 | 2,546 | 2,569 | 128,800 |
| 2023/02/06 | 2,718 | 2,726 | 2,685 | 2,707 | 53,000 |
| 2023/02/03 | 2,725 | 2,725 | 2,673 | 2,684 | 32,900 |
| 2023/02/02 | 2,780 | 2,780 | 2,726 | 2,739 | 42,800 |
| 2023/02/01 | 2,772 | 2,783 | 2,753 | 2,761 | 22,200 |
| 2023/01/31 | 2,736 | 2,773 | 2,736 | 2,758 | 35,700 |
| 2023/01/30 | 2,755 | 2,756 | 2,718 | 2,731 | 32,600 |
| 2023/01/27 | 2,731 | 2,754 | 2,716 | 2,750 | 26,300 |
| 2023/01/26 | 2,740 | 2,740 | 2,716 | 2,716 | 18,900 |
| 2023/01/25 | 2,717 | 2,739 | 2,694 | 2,732 | 21,100 |
| 2023/01/24 | 2,698 | 2,733 | 2,688 | 2,717 | 41,800 |
| 2023/01/23 | 2,663 | 2,680 | 2,642 | 2,680 | 27,600 |
| 2023/01/20 | 2,582 | 2,634 | 2,582 | 2,634 | 29,300 |
| 2023/01/19 | 2,550 | 2,593 | 2,550 | 2,571 | 24,600 |
| 2023/01/18 | 2,568 | 2,599 | 2,547 | 2,583 | 22,400 |
| 2023/01/17 | 2,520 | 2,560 | 2,520 | 2,550 | 18,900 |
| 2023/01/16 | 2,559 | 2,559 | 2,516 | 2,521 | 21,600 |
| 2023/01/13 | 2,556 | 2,566 | 2,544 | 2,554 | 34,900 |
| 2023/01/12 | 2,537 | 2,593 | 2,537 | 2,566 | 38,900 |
| 2023/01/11 | 2,507 | 2,536 | 2,507 | 2,527 | 30,300 |
| 2023/01/10 | 2,516 | 2,524 | 2,483 | 2,485 | 35,700 |
| 2023/01/06 | 2,473 | 2,500 | 2,470 | 2,494 | 23,600 |
| 2023/01/05 | 2,483 | 2,488 | 2,462 | 2,477 | 34,700 |
| 2023/01/04 | 2,524 | 2,524 | 2,491 | 2,496 | 31,400 |