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 |
|---|---|---|---|---|---|
| 2024/07/09 | 5,710 | 5,720 | 5,550 | 5,580 | 161,600 |
| 2024/07/08 | 5,780 | 5,810 | 5,730 | 5,730 | 76,600 |
| 2024/07/05 | 5,810 | 5,880 | 5,770 | 5,800 | 124,600 |
| 2024/07/04 | 5,800 | 5,820 | 5,770 | 5,780 | 92,100 |
| 2024/07/03 | 5,780 | 5,800 | 5,740 | 5,770 | 89,100 |
| 2024/07/02 | 5,720 | 5,820 | 5,700 | 5,810 | 145,500 |
| 2024/07/01 | 5,620 | 5,740 | 5,620 | 5,680 | 115,300 |
| 2024/06/28 | 5,610 | 5,660 | 5,580 | 5,620 | 115,400 |
| 2024/06/27 | 5,520 | 5,560 | 5,480 | 5,540 | 268,900 |
| 2024/06/26 | 5,450 | 5,520 | 5,440 | 5,520 | 129,900 |
| 2024/06/25 | 5,440 | 5,490 | 5,420 | 5,490 | 120,000 |
| 2024/06/24 | 5,430 | 5,440 | 5,400 | 5,440 | 67,200 |
| 2024/06/21 | 5,430 | 5,430 | 5,380 | 5,410 | 87,700 |
| 2024/06/20 | 5,430 | 5,430 | 5,340 | 5,370 | 85,000 |
| 2024/06/19 | 5,440 | 5,440 | 5,370 | 5,390 | 70,300 |
| 2024/06/18 | 5,440 | 5,450 | 5,410 | 5,420 | 60,900 |
| 2024/06/17 | 5,420 | 5,440 | 5,380 | 5,420 | 117,100 |
| 2024/06/14 | 5,310 | 5,440 | 5,300 | 5,440 | 128,600 |
| 2024/06/13 | 5,380 | 5,390 | 5,310 | 5,320 | 111,400 |
| 2024/06/12 | 5,380 | 5,440 | 5,380 | 5,380 | 111,100 |
| 2024/06/11 | 5,410 | 5,430 | 5,370 | 5,380 | 146,900 |
| 2024/06/10 | 5,400 | 5,450 | 5,350 | 5,380 | 208,700 |
| 2024/06/07 | 5,440 | 5,440 | 5,370 | 5,380 | 178,500 |
| 2024/06/06 | 5,580 | 5,580 | 5,440 | 5,440 | 108,600 |
| 2024/06/05 | 5,660 | 5,660 | 5,450 | 5,510 | 205,100 |
| 2024/06/04 | 5,750 | 5,820 | 5,700 | 5,800 | 104,300 |
| 2024/06/03 | 5,730 | 5,760 | 5,690 | 5,760 | 49,300 |
| 2024/05/31 | 5,660 | 5,720 | 5,620 | 5,720 | 74,400 |
| 2024/05/30 | 5,530 | 5,690 | 5,530 | 5,630 | 60,400 |
| 2024/05/29 | 5,630 | 5,630 | 5,520 | 5,550 | 85,600 |
| 2024/05/28 | 5,640 | 5,680 | 5,620 | 5,620 | 51,200 |
| 2024/05/27 | 5,660 | 5,730 | 5,650 | 5,680 | 59,400 |
| 2024/05/24 | 5,560 | 5,640 | 5,500 | 5,620 | 76,400 |
| 2024/05/23 | 5,670 | 5,670 | 5,590 | 5,660 | 57,300 |
| 2024/05/22 | 5,690 | 5,710 | 5,620 | 5,660 | 70,800 |
| 2024/05/21 | 5,730 | 5,750 | 5,610 | 5,650 | 113,700 |
| 2024/05/20 | 5,610 | 5,770 | 5,570 | 5,770 | 115,300 |
| 2024/05/17 | 5,460 | 5,660 | 5,450 | 5,540 | 150,200 |
| 2024/05/16 | 5,440 | 5,490 | 5,360 | 5,440 | 89,600 |
| 2024/05/15 | 5,350 | 5,420 | 5,310 | 5,400 | 79,300 |
| 2024/05/14 | 5,400 | 5,440 | 5,300 | 5,300 | 145,300 |
| 2024/05/13 | 5,770 | 5,840 | 5,340 | 5,410 | 369,100 |
| 2024/05/10 | 4,895 | 5,580 | 4,815 | 5,580 | 156,200 |
| 2024/05/09 | 4,875 | 4,935 | 4,875 | 4,880 | 55,900 |
| 2024/05/08 | 4,935 | 4,970 | 4,865 | 4,900 | 51,100 |
| 2024/05/07 | 4,965 | 5,010 | 4,935 | 4,965 | 69,700 |
| 2024/05/02 | 4,920 | 4,945 | 4,870 | 4,935 | 37,100 |
| 2024/05/01 | 4,900 | 4,940 | 4,825 | 4,860 | 76,900 |
| 2024/04/30 | 4,970 | 5,050 | 4,905 | 4,970 | 93,500 |
| 2024/04/26 | 4,805 | 5,010 | 4,805 | 4,905 | 326,400 |
| 2024/04/25 | 4,690 | 4,715 | 4,640 | 4,695 | 41,000 |
| 2024/04/24 | 4,600 | 4,720 | 4,560 | 4,700 | 83,800 |
| 2024/04/23 | 4,540 | 4,585 | 4,495 | 4,545 | 19,900 |
| 2024/04/22 | 4,455 | 4,545 | 4,455 | 4,540 | 40,400 |
| 2024/04/19 | 4,425 | 4,465 | 4,305 | 4,385 | 50,300 |
| 2024/04/18 | 4,480 | 4,490 | 4,430 | 4,450 | 31,600 |
| 2024/04/17 | 4,510 | 4,525 | 4,465 | 4,465 | 44,300 |
| 2024/04/16 | 4,590 | 4,590 | 4,420 | 4,490 | 39,300 |
| 2024/04/15 | 4,520 | 4,595 | 4,495 | 4,595 | 33,100 |
| 2024/04/12 | 4,615 | 4,635 | 4,560 | 4,580 | 33,900 |
| 2024/04/11 | 4,520 | 4,615 | 4,500 | 4,600 | 32,500 |
| 2024/04/10 | 4,570 | 4,630 | 4,525 | 4,555 | 38,600 |
| 2024/04/09 | 4,535 | 4,620 | 4,525 | 4,595 | 45,900 |
| 2024/04/08 | 4,465 | 4,550 | 4,450 | 4,535 | 58,500 |
| 2024/04/05 | 4,400 | 4,440 | 4,345 | 4,410 | 24,200 |
| 2024/04/04 | 4,440 | 4,475 | 4,400 | 4,440 | 40,800 |
| 2024/04/03 | 4,370 | 4,430 | 4,320 | 4,400 | 48,100 |
| 2024/04/02 | 4,470 | 4,520 | 4,405 | 4,425 | 43,100 |
| 2024/04/01 | 4,545 | 4,555 | 4,455 | 4,470 | 57,500 |
| 2024/03/29 | 4,565 | 4,620 | 4,535 | 4,565 | 50,200 |
| 2024/03/28 | 4,770 | 4,770 | 4,560 | 4,565 | 100,700 |
| 2024/03/27 | 4,750 | 4,905 | 4,715 | 4,825 | 161,600 |
| 2024/03/26 | 4,720 | 4,805 | 4,715 | 4,740 | 63,900 |
| 2024/03/25 | 4,820 | 4,825 | 4,700 | 4,700 | 71,300 |
| 2024/03/22 | 4,850 | 4,920 | 4,765 | 4,785 | 79,600 |
| 2024/03/21 | 4,700 | 4,830 | 4,630 | 4,830 | 172,800 |
| 2024/03/19 | 4,545 | 4,735 | 4,520 | 4,700 | 109,600 |
| 2024/03/18 | 4,585 | 4,615 | 4,460 | 4,510 | 88,400 |
| 2024/03/15 | 4,495 | 4,615 | 4,470 | 4,550 | 113,100 |
| 2024/03/14 | 4,630 | 4,640 | 4,480 | 4,495 | 62,000 |
| 2024/03/13 | 4,760 | 4,760 | 4,605 | 4,635 | 48,200 |
| 2024/03/12 | 4,685 | 4,725 | 4,625 | 4,700 | 67,400 |
| 2024/03/11 | 4,745 | 4,780 | 4,655 | 4,685 | 88,900 |
| 2024/03/08 | 4,675 | 4,815 | 4,650 | 4,810 | 129,300 |
| 2024/03/07 | 4,690 | 4,720 | 4,625 | 4,650 | 71,900 |
| 2024/03/06 | 4,585 | 4,640 | 4,550 | 4,625 | 58,200 |
| 2024/03/05 | 4,510 | 4,595 | 4,505 | 4,545 | 48,100 |
| 2024/03/04 | 4,595 | 4,595 | 4,495 | 4,495 | 82,700 |
| 2024/03/01 | 4,535 | 4,570 | 4,485 | 4,570 | 93,400 |
| 2024/02/29 | 4,385 | 4,495 | 4,365 | 4,465 | 103,400 |
| 2024/02/28 | 4,340 | 4,420 | 4,325 | 4,400 | 64,900 |
| 2024/02/27 | 4,270 | 4,360 | 4,265 | 4,320 | 62,000 |
| 2024/02/26 | 4,350 | 4,360 | 4,225 | 4,265 | 58,300 |
| 2024/02/22 | 4,275 | 4,305 | 4,260 | 4,290 | 56,500 |
| 2024/02/21 | 4,290 | 4,315 | 4,250 | 4,275 | 38,000 |
| 2024/02/20 | 4,350 | 4,350 | 4,265 | 4,275 | 43,400 |
| 2024/02/19 | 4,185 | 4,285 | 4,180 | 4,280 | 69,700 |
| 2024/02/16 | 4,060 | 4,230 | 4,055 | 4,220 | 89,100 |
| 2024/02/15 | 3,975 | 3,995 | 3,950 | 3,995 | 71,800 |
| 2024/02/14 | 3,955 | 3,955 | 3,870 | 3,905 | 51,500 |
| 2024/02/13 | 4,000 | 4,000 | 3,940 | 3,995 | 35,000 |
| 2024/02/09 | 3,990 | 4,065 | 3,955 | 3,955 | 37,800 |
| 2024/02/08 | 3,945 | 4,030 | 3,925 | 4,020 | 59,200 |
| 2024/02/07 | 3,930 | 3,960 | 3,905 | 3,940 | 56,000 |
| 2024/02/06 | 3,875 | 3,915 | 3,865 | 3,875 | 27,500 |
| 2024/02/05 | 3,955 | 3,955 | 3,875 | 3,920 | 37,300 |
| 2024/02/02 | 3,970 | 3,980 | 3,920 | 3,935 | 20,300 |
| 2024/02/01 | 3,910 | 3,960 | 3,890 | 3,945 | 37,100 |
| 2024/01/31 | 3,820 | 3,915 | 3,795 | 3,910 | 52,200 |
| 2024/01/30 | 3,870 | 3,870 | 3,805 | 3,820 | 44,300 |
| 2024/01/29 | 3,880 | 3,895 | 3,860 | 3,860 | 34,800 |
| 2024/01/26 | 3,895 | 3,905 | 3,875 | 3,880 | 27,500 |
| 2024/01/25 | 3,865 | 3,925 | 3,865 | 3,920 | 16,500 |
| 2024/01/24 | 3,900 | 3,905 | 3,860 | 3,875 | 23,300 |
| 2024/01/23 | 3,940 | 3,955 | 3,910 | 3,910 | 17,300 |
| 2024/01/22 | 3,950 | 3,960 | 3,930 | 3,930 | 9,100 |
| 2024/01/19 | 3,950 | 3,975 | 3,905 | 3,920 | 23,600 |
| 2024/01/18 | 3,945 | 3,990 | 3,945 | 3,950 | 17,400 |
| 2024/01/17 | 4,010 | 4,050 | 3,945 | 3,945 | 21,700 |
| 2024/01/16 | 4,075 | 4,075 | 3,990 | 3,995 | 18,300 |
| 2024/01/15 | 3,950 | 4,045 | 3,950 | 4,040 | 20,600 |
| 2024/01/12 | 4,000 | 4,000 | 3,930 | 3,950 | 18,800 |
| 2024/01/11 | 3,960 | 4,010 | 3,960 | 3,960 | 35,500 |
| 2024/01/10 | 3,970 | 3,980 | 3,925 | 3,945 | 24,700 |
| 2024/01/09 | 3,955 | 3,970 | 3,935 | 3,960 | 33,700 |
| 2024/01/05 | 3,910 | 3,925 | 3,880 | 3,915 | 29,100 |
| 2024/01/04 | 3,820 | 3,865 | 3,775 | 3,860 | 17,500 |
| 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 |