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 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,610 | 5,620 | 5,550 | 5,570 | 55,400 |
| 2025/06/12 | 5,620 | 5,650 | 5,560 | 5,610 | 53,500 |
| 2025/06/11 | 5,590 | 5,660 | 5,580 | 5,640 | 47,200 |
| 2025/06/10 | 5,580 | 5,630 | 5,560 | 5,590 | 59,200 |
| 2025/06/09 | 5,550 | 5,580 | 5,540 | 5,570 | 46,600 |
| 2025/06/06 | 5,550 | 5,560 | 5,520 | 5,540 | 34,200 |
| 2025/06/05 | 5,520 | 5,530 | 5,500 | 5,530 | 39,700 |
| 2025/06/04 | 5,510 | 5,580 | 5,480 | 5,530 | 62,800 |
| 2025/06/03 | 5,570 | 5,570 | 5,450 | 5,490 | 90,600 |
| 2025/06/02 | 5,540 | 5,580 | 5,450 | 5,570 | 94,900 |
| 2025/05/30 | 5,590 | 5,630 | 5,540 | 5,570 | 379,000 |
| 2025/05/29 | 5,590 | 5,660 | 5,580 | 5,610 | 218,000 |
| 2025/05/28 | 5,650 | 5,660 | 5,560 | 5,600 | 245,700 |
| 2025/05/27 | 5,480 | 5,620 | 5,480 | 5,600 | 85,300 |
| 2025/05/26 | 5,470 | 5,550 | 5,460 | 5,480 | 81,000 |
| 2025/05/23 | 5,500 | 5,540 | 5,400 | 5,400 | 69,500 |
| 2025/05/22 | 5,490 | 5,500 | 5,410 | 5,430 | 85,700 |
| 2025/05/21 | 5,330 | 5,560 | 5,310 | 5,490 | 203,700 |
| 2025/05/20 | 5,360 | 5,360 | 5,250 | 5,250 | 101,200 |
| 2025/05/19 | 5,400 | 5,400 | 5,320 | 5,340 | 57,200 |
| 2025/05/16 | 5,400 | 5,420 | 5,360 | 5,380 | 45,300 |
| 2025/05/15 | 5,410 | 5,440 | 5,380 | 5,400 | 57,700 |
| 2025/05/14 | 5,470 | 5,480 | 5,330 | 5,410 | 76,200 |
| 2025/05/13 | 5,510 | 5,530 | 5,450 | 5,460 | 95,400 |
| 2025/05/12 | 5,680 | 5,720 | 5,490 | 5,510 | 141,000 |
| 2025/05/09 | 5,810 | 5,960 | 5,600 | 5,710 | 324,600 |
| 2025/05/08 | 5,790 | 5,810 | 5,730 | 5,800 | 43,400 |
| 2025/05/07 | 5,760 | 5,850 | 5,760 | 5,790 | 59,200 |
| 2025/05/02 | 5,740 | 5,780 | 5,720 | 5,750 | 44,900 |
| 2025/05/01 | 5,770 | 5,790 | 5,740 | 5,770 | 60,400 |
| 2025/04/30 | 5,870 | 5,880 | 5,770 | 5,790 | 74,800 |
| 2025/04/28 | 5,890 | 5,920 | 5,830 | 5,850 | 63,500 |
| 2025/04/25 | 5,910 | 5,940 | 5,890 | 5,900 | 39,200 |
| 2025/04/24 | 5,990 | 5,990 | 5,900 | 5,900 | 47,800 |
| 2025/04/23 | 5,910 | 5,950 | 5,900 | 5,920 | 68,700 |
| 2025/04/22 | 5,860 | 5,910 | 5,860 | 5,890 | 32,000 |
| 2025/04/21 | 5,920 | 5,930 | 5,870 | 5,900 | 43,000 |
| 2025/04/18 | 5,900 | 5,940 | 5,890 | 5,940 | 49,100 |
| 2025/04/17 | 5,800 | 5,830 | 5,770 | 5,810 | 41,900 |
| 2025/04/16 | 5,790 | 5,830 | 5,770 | 5,820 | 46,000 |
| 2025/04/15 | 5,790 | 5,790 | 5,730 | 5,740 | 35,500 |
| 2025/04/14 | 5,690 | 5,760 | 5,630 | 5,740 | 66,700 |
| 2025/04/11 | 5,580 | 5,660 | 5,510 | 5,640 | 79,700 |
| 2025/04/10 | 5,720 | 5,720 | 5,560 | 5,630 | 127,600 |
| 2025/04/09 | 5,360 | 5,480 | 5,300 | 5,420 | 120,100 |
| 2025/04/08 | 5,290 | 5,520 | 5,290 | 5,400 | 162,600 |
| 2025/04/07 | 4,880 | 5,150 | 4,795 | 5,100 | 253,500 |
| 2025/04/04 | 5,220 | 5,230 | 5,050 | 5,150 | 122,200 |
| 2025/04/03 | 5,290 | 5,380 | 5,260 | 5,380 | 99,800 |
| 2025/04/02 | 5,590 | 5,620 | 5,470 | 5,470 | 74,000 |
| 2025/04/01 | 5,590 | 5,640 | 5,570 | 5,600 | 41,200 |
| 2025/03/31 | 5,610 | 5,610 | 5,510 | 5,570 | 91,100 |
| 2025/03/28 | 5,750 | 5,800 | 5,700 | 5,700 | 118,300 |
| 2025/03/27 | 5,990 | 6,040 | 5,970 | 6,010 | 151,900 |
| 2025/03/26 | 5,980 | 6,030 | 5,940 | 6,030 | 106,400 |
| 2025/03/25 | 5,990 | 5,990 | 5,940 | 5,960 | 60,400 |
| 2025/03/24 | 6,010 | 6,010 | 5,920 | 5,960 | 93,200 |
| 2025/03/21 | 5,960 | 6,050 | 5,960 | 5,990 | 95,900 |
| 2025/03/19 | 5,890 | 5,970 | 5,890 | 5,960 | 72,600 |
| 2025/03/18 | 5,850 | 5,930 | 5,850 | 5,880 | 69,000 |
| 2025/03/17 | 5,850 | 5,880 | 5,850 | 5,850 | 65,600 |
| 2025/03/14 | 5,820 | 5,860 | 5,820 | 5,820 | 70,900 |
| 2025/03/13 | 5,830 | 5,860 | 5,810 | 5,840 | 83,200 |
| 2025/03/12 | 5,850 | 5,870 | 5,810 | 5,830 | 62,800 |
| 2025/03/11 | 5,850 | 5,860 | 5,780 | 5,850 | 94,900 |
| 2025/03/10 | 6,010 | 6,020 | 5,900 | 5,910 | 64,200 |
| 2025/03/07 | 6,010 | 6,020 | 5,950 | 6,020 | 46,500 |
| 2025/03/06 | 5,960 | 6,040 | 5,960 | 6,030 | 42,900 |
| 2025/03/05 | 6,000 | 6,000 | 5,930 | 5,950 | 60,100 |
| 2025/03/04 | 6,010 | 6,020 | 5,960 | 5,980 | 53,300 |
| 2025/03/03 | 5,960 | 6,000 | 5,950 | 5,980 | 50,700 |
| 2025/02/28 | 5,940 | 5,960 | 5,900 | 5,930 | 68,800 |
| 2025/02/27 | 5,900 | 5,930 | 5,880 | 5,920 | 32,700 |
| 2025/02/26 | 5,830 | 5,910 | 5,830 | 5,890 | 52,700 |
| 2025/02/25 | 5,820 | 5,890 | 5,820 | 5,860 | 45,800 |
| 2025/02/21 | 5,920 | 5,920 | 5,830 | 5,860 | 56,200 |
| 2025/02/20 | 5,950 | 5,980 | 5,920 | 5,950 | 49,400 |
| 2025/02/19 | 5,980 | 6,020 | 5,960 | 5,960 | 56,400 |
| 2025/02/18 | 6,000 | 6,000 | 5,950 | 5,980 | 43,000 |
| 2025/02/17 | 5,990 | 6,000 | 5,950 | 5,960 | 45,500 |
| 2025/02/14 | 5,980 | 5,990 | 5,910 | 5,960 | 54,500 |
| 2025/02/13 | 5,960 | 5,980 | 5,940 | 5,960 | 52,600 |
| 2025/02/12 | 6,000 | 6,070 | 5,920 | 5,940 | 92,100 |
| 2025/02/10 | 5,890 | 5,990 | 5,820 | 5,960 | 176,500 |
| 2025/02/07 | 5,650 | 5,740 | 5,650 | 5,720 | 62,600 |
| 2025/02/06 | 5,670 | 5,700 | 5,650 | 5,690 | 40,500 |
| 2025/02/05 | 5,720 | 5,740 | 5,650 | 5,650 | 54,100 |
| 2025/02/04 | 5,670 | 5,730 | 5,650 | 5,690 | 95,900 |
| 2025/02/03 | 5,640 | 5,640 | 5,580 | 5,580 | 77,800 |
| 2025/01/31 | 5,600 | 5,650 | 5,570 | 5,640 | 60,900 |
| 2025/01/30 | 5,550 | 5,580 | 5,540 | 5,580 | 42,400 |
| 2025/01/29 | 5,520 | 5,560 | 5,510 | 5,550 | 36,900 |
| 2025/01/28 | 5,500 | 5,550 | 5,500 | 5,510 | 43,500 |
| 2025/01/27 | 5,510 | 5,570 | 5,510 | 5,550 | 45,900 |
| 2025/01/24 | 5,490 | 5,520 | 5,460 | 5,480 | 48,500 |
| 2025/01/23 | 5,500 | 5,500 | 5,460 | 5,480 | 56,000 |
| 2025/01/22 | 5,450 | 5,510 | 5,440 | 5,500 | 45,100 |
| 2025/01/21 | 5,450 | 5,480 | 5,420 | 5,450 | 49,900 |
| 2025/01/20 | 5,470 | 5,490 | 5,430 | 5,450 | 76,000 |
| 2025/01/17 | 5,370 | 5,420 | 5,330 | 5,400 | 171,100 |
| 2025/01/16 | 5,370 | 5,420 | 5,360 | 5,390 | 134,600 |
| 2025/01/15 | 5,330 | 5,380 | 5,330 | 5,350 | 61,900 |
| 2025/01/14 | 5,380 | 5,430 | 5,330 | 5,330 | 92,700 |
| 2025/01/10 | 5,400 | 5,450 | 5,380 | 5,380 | 78,100 |
| 2025/01/09 | 5,500 | 5,510 | 5,450 | 5,460 | 76,200 |
| 2025/01/08 | 5,540 | 5,550 | 5,500 | 5,500 | 62,100 |
| 2025/01/07 | 5,580 | 5,620 | 5,560 | 5,560 | 105,400 |
| 2025/01/06 | 5,610 | 5,630 | 5,570 | 5,580 | 97,400 |
| 2024/12/30 | 5,590 | 5,640 | 5,590 | 5,610 | 67,500 |
| 2024/12/27 | 5,580 | 5,610 | 5,550 | 5,580 | 66,300 |
| 2024/12/26 | 5,580 | 5,580 | 5,520 | 5,570 | 50,500 |
| 2024/12/25 | 5,530 | 5,560 | 5,520 | 5,560 | 34,700 |
| 2024/12/24 | 5,560 | 5,570 | 5,520 | 5,530 | 53,400 |
| 2024/12/23 | 5,520 | 5,570 | 5,490 | 5,570 | 155,100 |
| 2024/12/20 | 5,540 | 5,570 | 5,470 | 5,480 | 167,100 |
| 2024/12/19 | 5,380 | 5,540 | 5,370 | 5,540 | 146,000 |
| 2024/12/18 | 5,490 | 5,520 | 5,440 | 5,440 | 61,900 |
| 2024/12/17 | 5,470 | 5,520 | 5,450 | 5,500 | 71,700 |
| 2024/12/16 | 5,480 | 5,520 | 5,460 | 5,470 | 96,200 |
| 2024/12/13 | 5,370 | 5,480 | 5,370 | 5,480 | 102,200 |
| 2024/12/12 | 5,330 | 5,420 | 5,300 | 5,410 | 95,500 |
| 2024/12/11 | 5,260 | 5,350 | 5,260 | 5,330 | 151,500 |
| 2024/12/10 | 5,240 | 5,240 | 5,200 | 5,220 | 39,900 |
| 2024/12/09 | 5,180 | 5,230 | 5,180 | 5,210 | 67,500 |
| 2024/12/06 | 5,180 | 5,190 | 5,150 | 5,150 | 47,300 |
| 2024/12/05 | 5,160 | 5,200 | 5,140 | 5,190 | 69,000 |
| 2024/12/04 | 5,260 | 5,260 | 5,150 | 5,160 | 104,900 |
| 2024/12/03 | 5,240 | 5,300 | 5,240 | 5,240 | 82,400 |
| 2024/12/02 | 5,170 | 5,230 | 5,170 | 5,200 | 59,100 |
| 2024/11/29 | 5,160 | 5,210 | 5,140 | 5,170 | 75,400 |
| 2024/11/28 | 5,100 | 5,170 | 5,090 | 5,160 | 57,100 |
| 2024/11/27 | 5,150 | 5,180 | 5,080 | 5,100 | 88,900 |
| 2024/11/26 | 5,120 | 5,170 | 5,090 | 5,150 | 124,300 |
| 2024/11/25 | 5,200 | 5,200 | 5,120 | 5,120 | 231,400 |
| 2024/11/22 | 5,200 | 5,210 | 5,170 | 5,200 | 135,900 |
| 2024/11/21 | 5,210 | 5,250 | 5,190 | 5,200 | 60,500 |
| 2024/11/20 | 5,220 | 5,260 | 5,200 | 5,210 | 90,900 |
| 2024/11/19 | 5,230 | 5,280 | 5,220 | 5,240 | 90,600 |
| 2024/11/18 | 5,220 | 5,270 | 5,200 | 5,250 | 74,900 |
| 2024/11/15 | 5,210 | 5,280 | 5,210 | 5,240 | 109,200 |
| 2024/11/14 | 5,170 | 5,230 | 5,150 | 5,170 | 200,500 |
| 2024/11/13 | 5,200 | 5,260 | 5,170 | 5,200 | 151,800 |
| 2024/11/12 | 5,230 | 5,270 | 5,200 | 5,200 | 104,400 |
| 2024/11/11 | 5,310 | 5,320 | 5,230 | 5,230 | 112,400 |
| 2024/11/08 | 5,480 | 5,480 | 5,320 | 5,320 | 112,400 |
| 2024/11/07 | 5,380 | 5,470 | 5,370 | 5,450 | 99,500 |
| 2024/11/06 | 5,400 | 5,690 | 5,320 | 5,370 | 207,700 |
| 2024/11/05 | 5,370 | 5,430 | 5,350 | 5,390 | 73,800 |
| 2024/11/01 | 5,410 | 5,410 | 5,330 | 5,330 | 81,200 |
| 2024/10/31 | 5,390 | 5,470 | 5,370 | 5,440 | 70,800 |
| 2024/10/30 | 5,410 | 5,450 | 5,360 | 5,370 | 366,300 |
| 2024/10/29 | 5,400 | 5,410 | 5,370 | 5,410 | 45,600 |
| 2024/10/28 | 5,320 | 5,420 | 5,310 | 5,400 | 50,500 |
| 2024/10/25 | 5,400 | 5,410 | 5,320 | 5,320 | 37,200 |
| 2024/10/24 | 5,400 | 5,410 | 5,340 | 5,380 | 73,400 |
| 2024/10/23 | 5,460 | 5,490 | 5,420 | 5,440 | 53,400 |
| 2024/10/22 | 5,550 | 5,550 | 5,460 | 5,490 | 58,900 |
| 2024/10/21 | 5,530 | 5,580 | 5,520 | 5,550 | 29,300 |
| 2024/10/18 | 5,580 | 5,580 | 5,520 | 5,550 | 24,200 |
| 2024/10/17 | 5,540 | 5,550 | 5,510 | 5,530 | 65,600 |
| 2024/10/16 | 5,510 | 5,640 | 5,510 | 5,560 | 72,300 |
| 2024/10/15 | 5,500 | 5,640 | 5,480 | 5,610 | 119,000 |
| 2024/10/11 | 5,540 | 5,540 | 5,470 | 5,490 | 94,700 |
| 2024/10/10 | 5,530 | 5,560 | 5,500 | 5,510 | 65,000 |
| 2024/10/09 | 5,560 | 5,620 | 5,520 | 5,580 | 98,100 |
| 2024/10/08 | 5,730 | 5,730 | 5,490 | 5,500 | 234,800 |
| 2024/10/07 | 5,870 | 5,870 | 5,770 | 5,830 | 52,000 |
| 2024/10/04 | 5,670 | 5,850 | 5,670 | 5,830 | 74,700 |
| 2024/10/03 | 5,800 | 5,820 | 5,670 | 5,720 | 68,800 |
| 2024/10/02 | 5,740 | 5,830 | 5,680 | 5,720 | 88,700 |
| 2024/10/01 | 5,650 | 5,780 | 5,650 | 5,780 | 80,000 |
| 2024/09/30 | 5,510 | 5,600 | 5,510 | 5,590 | 72,000 |
| 2024/09/27 | 5,590 | 5,690 | 5,560 | 5,670 | 99,400 |
| 2024/09/26 | 5,580 | 5,630 | 5,560 | 5,630 | 137,100 |
| 2024/09/25 | 5,560 | 5,580 | 5,500 | 5,500 | 71,700 |
| 2024/09/24 | 5,620 | 5,630 | 5,580 | 5,580 | 75,000 |
| 2024/09/20 | 5,610 | 5,630 | 5,560 | 5,560 | 83,300 |
| 2024/09/19 | 5,520 | 5,580 | 5,510 | 5,540 | 41,900 |
| 2024/09/18 | 5,450 | 5,500 | 5,430 | 5,490 | 34,900 |
| 2024/09/17 | 5,430 | 5,470 | 5,390 | 5,440 | 44,300 |
| 2024/09/13 | 5,360 | 5,450 | 5,360 | 5,420 | 65,800 |
| 2024/09/12 | 5,450 | 5,500 | 5,360 | 5,410 | 81,600 |
| 2024/09/11 | 5,460 | 5,480 | 5,320 | 5,360 | 73,300 |
| 2024/09/10 | 5,480 | 5,530 | 5,460 | 5,460 | 35,800 |
| 2024/09/09 | 5,390 | 5,480 | 5,370 | 5,480 | 76,000 |
| 2024/09/06 | 5,600 | 5,600 | 5,460 | 5,490 | 79,700 |
| 2024/09/05 | 5,550 | 5,690 | 5,540 | 5,600 | 44,100 |
| 2024/09/04 | 5,530 | 5,630 | 5,530 | 5,570 | 93,600 |
| 2024/09/03 | 5,800 | 5,800 | 5,640 | 5,690 | 110,400 |
| 2024/09/02 | 5,750 | 5,800 | 5,720 | 5,780 | 41,200 |
| 2024/08/30 | 5,700 | 5,790 | 5,680 | 5,750 | 116,800 |
| 2024/08/29 | 5,630 | 5,690 | 5,600 | 5,680 | 55,700 |
| 2024/08/28 | 5,640 | 5,650 | 5,570 | 5,630 | 55,600 |
| 2024/08/27 | 5,640 | 5,680 | 5,620 | 5,660 | 60,500 |
| 2024/08/26 | 5,590 | 5,650 | 5,580 | 5,640 | 53,800 |
| 2024/08/23 | 5,630 | 5,670 | 5,590 | 5,590 | 74,600 |
| 2024/08/22 | 5,680 | 5,700 | 5,600 | 5,640 | 89,600 |
| 2024/08/21 | 5,630 | 5,730 | 5,630 | 5,720 | 55,700 |
| 2024/08/20 | 5,670 | 5,730 | 5,610 | 5,720 | 81,700 |
| 2024/08/19 | 5,760 | 5,820 | 5,610 | 5,610 | 127,400 |