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 |
|---|---|---|---|---|---|
| 2006/12/29 | 670 | 671 | 663 | 664 | 131,000 |
| 2006/12/28 | 668 | 676 | 666 | 671 | 389,000 |
| 2006/12/27 | 675 | 678 | 658 | 661 | 536,000 |
| 2006/12/26 | 673 | 677 | 663 | 675 | 538,000 |
| 2006/12/25 | 671 | 674 | 662 | 672 | 379,000 |
| 2006/12/22 | 670 | 670 | 664 | 667 | 359,000 |
| 2006/12/21 | 668 | 678 | 665 | 674 | 434,000 |
| 2006/12/20 | 654 | 667 | 652 | 665 | 475,000 |
| 2006/12/19 | 641 | 655 | 641 | 649 | 630,000 |
| 2006/12/18 | 639 | 649 | 635 | 648 | 368,000 |
| 2006/12/15 | 638 | 644 | 634 | 636 | 555,000 |
| 2006/12/14 | 630 | 631 | 622 | 628 | 413,000 |
| 2006/12/13 | 621 | 638 | 619 | 631 | 669,000 |
| 2006/12/12 | 643 | 645 | 636 | 638 | 865,000 |
| 2006/12/11 | 621 | 635 | 619 | 635 | 680,000 |
| 2006/12/08 | 612 | 619 | 610 | 618 | 645,000 |
| 2006/12/07 | 614 | 614 | 598 | 611 | 468,000 |
| 2006/12/06 | 605 | 617 | 604 | 615 | 807,000 |
| 2006/12/05 | 606 | 606 | 597 | 604 | 819,000 |
| 2006/12/04 | 594 | 597 | 588 | 596 | 779,000 |
| 2006/12/01 | 555 | 583 | 554 | 582 | 1,028,000 |
| 2006/11/30 | 558 | 560 | 550 | 553 | 404,000 |
| 2006/11/29 | 535 | 550 | 534 | 550 | 595,000 |
| 2006/11/28 | 526 | 534 | 522 | 534 | 304,000 |
| 2006/11/27 | 515 | 527 | 515 | 525 | 376,000 |
| 2006/11/24 | 512 | 517 | 506 | 514 | 423,000 |
| 2006/11/22 | 493 | 515 | 492 | 514 | 783,000 |
| 2006/11/21 | 495 | 499 | 491 | 493 | 448,000 |
| 2006/11/20 | 495 | 497 | 485 | 486 | 593,000 |
| 2006/11/17 | 499 | 502 | 484 | 491 | 467,000 |
| 2006/11/16 | 500 | 505 | 498 | 498 | 532,000 |
| 2006/11/15 | 512 | 512 | 502 | 502 | 274,000 |
| 2006/11/14 | 505 | 514 | 505 | 509 | 531,000 |
| 2006/11/13 | 516 | 519 | 503 | 505 | 563,000 |
| 2006/11/10 | 530 | 530 | 517 | 519 | 418,000 |
| 2006/11/09 | 518 | 528 | 517 | 520 | 180,000 |
| 2006/11/08 | 525 | 529 | 521 | 522 | 267,000 |
| 2006/11/07 | 528 | 531 | 525 | 526 | 316,000 |
| 2006/11/06 | 527 | 536 | 526 | 533 | 235,000 |
| 2006/11/02 | 533 | 542 | 530 | 535 | 450,000 |
| 2006/11/01 | 525 | 537 | 525 | 535 | 383,000 |
| 2006/10/31 | 525 | 532 | 522 | 527 | 502,000 |
| 2006/10/30 | 546 | 550 | 533 | 536 | 412,000 |
| 2006/10/27 | 560 | 560 | 548 | 548 | 475,000 |
| 2006/10/26 | 555 | 558 | 554 | 555 | 378,000 |
| 2006/10/25 | 569 | 570 | 552 | 557 | 531,000 |
| 2006/10/24 | 572 | 572 | 558 | 560 | 406,000 |
| 2006/10/23 | 569 | 573 | 565 | 571 | 346,000 |
| 2006/10/20 | 564 | 565 | 556 | 563 | 421,000 |
| 2006/10/19 | 554 | 566 | 551 | 563 | 473,000 |
| 2006/10/18 | 558 | 558 | 549 | 552 | 760,000 |
| 2006/10/17 | 555 | 555 | 550 | 554 | 415,000 |
| 2006/10/16 | 542 | 547 | 536 | 547 | 308,000 |
| 2006/10/13 | 523 | 534 | 521 | 532 | 615,000 |
| 2006/10/12 | 514 | 523 | 509 | 515 | 790,000 |
| 2006/10/11 | 537 | 542 | 515 | 518 | 383,000 |
| 2006/10/10 | 542 | 544 | 539 | 540 | 438,000 |
| 2006/10/06 | 545 | 553 | 534 | 538 | 395,000 |
| 2006/10/05 | 552 | 555 | 545 | 548 | 351,000 |
| 2006/10/04 | 567 | 567 | 551 | 551 | 506,000 |
| 2006/10/03 | 573 | 573 | 560 | 561 | 268,000 |
| 2006/10/02 | 569 | 573 | 550 | 569 | 313,000 |
| 2006/09/29 | 569 | 569 | 556 | 567 | 399,000 |
| 2006/09/28 | 569 | 575 | 568 | 569 | 221,000 |
| 2006/09/27 | 569 | 575 | 568 | 574 | 241,000 |
| 2006/09/26 | 556 | 572 | 548 | 567 | 447,000 |
| 2006/09/25 | 575 | 575 | 532 | 566 | 505,000 |
| 2006/09/22 | 569 | 579 | 567 | 572 | 338,000 |
| 2006/09/21 | 581 | 582 | 562 | 572 | 579,000 |
| 2006/09/20 | 581 | 581 | 570 | 573 | 414,000 |
| 2006/09/19 | 599 | 606 | 583 | 587 | 432,000 |
| 2006/09/15 | 585 | 595 | 583 | 595 | 355,000 |
| 2006/09/14 | 580 | 593 | 580 | 589 | 413,000 |
| 2006/09/13 | 595 | 598 | 587 | 588 | 279,000 |
| 2006/09/12 | 613 | 613 | 598 | 598 | 295,000 |
| 2006/09/11 | 620 | 621 | 605 | 605 | 267,000 |
| 2006/09/08 | 590 | 614 | 590 | 612 | 627,000 |
| 2006/09/07 | 606 | 612 | 593 | 593 | 647,000 |
| 2006/09/06 | 624 | 624 | 604 | 606 | 618,000 |
| 2006/09/05 | 628 | 628 | 621 | 624 | 376,000 |
| 2006/09/04 | 632 | 645 | 628 | 630 | 232,000 |
| 2006/09/01 | 631 | 642 | 630 | 630 | 181,000 |
| 2006/08/31 | 629 | 636 | 623 | 629 | 118,000 |
| 2006/08/30 | 641 | 645 | 622 | 630 | 511,000 |
| 2006/08/29 | 654 | 654 | 640 | 647 | 146,000 |
| 2006/08/28 | 658 | 660 | 637 | 645 | 173,000 |
| 2006/08/25 | 661 | 664 | 653 | 655 | 205,000 |
| 2006/08/24 | 666 | 667 | 656 | 661 | 159,000 |
| 2006/08/23 | 664 | 669 | 663 | 668 | 162,000 |
| 2006/08/22 | 669 | 669 | 659 | 662 | 332,000 |
| 2006/08/21 | 667 | 669 | 662 | 664 | 119,000 |
| 2006/08/18 | 663 | 668 | 658 | 668 | 390,000 |
| 2006/08/17 | 654 | 671 | 651 | 664 | 980,000 |
| 2006/08/16 | 641 | 643 | 630 | 638 | 293,000 |
| 2006/08/15 | 635 | 645 | 635 | 639 | 147,000 |
| 2006/08/14 | 631 | 640 | 631 | 640 | 65,000 |
| 2006/08/11 | 626 | 642 | 624 | 636 | 216,000 |
| 2006/08/10 | 639 | 655 | 637 | 646 | 326,000 |
| 2006/08/09 | 625 | 642 | 625 | 638 | 420,000 |
| 2006/08/08 | 627 | 638 | 617 | 635 | 141,000 |
| 2006/08/07 | 631 | 638 | 625 | 628 | 236,000 |
| 2006/08/04 | 649 | 649 | 634 | 637 | 192,000 |
| 2006/08/03 | 645 | 655 | 639 | 641 | 244,000 |
| 2006/08/02 | 634 | 646 | 628 | 645 | 392,000 |
| 2006/08/01 | 615 | 645 | 614 | 638 | 494,000 |
| 2006/07/31 | 621 | 625 | 615 | 620 | 325,000 |
| 2006/07/28 | 600 | 616 | 599 | 612 | 310,000 |
| 2006/07/27 | 598 | 607 | 593 | 604 | 362,000 |
| 2006/07/26 | 604 | 609 | 596 | 605 | 135,000 |
| 2006/07/25 | 606 | 613 | 603 | 607 | 130,000 |
| 2006/07/24 | 609 | 609 | 590 | 599 | 326,000 |
| 2006/07/21 | 615 | 619 | 610 | 610 | 306,000 |
| 2006/07/20 | 619 | 630 | 605 | 614 | 475,000 |
| 2006/07/19 | 609 | 619 | 607 | 613 | 349,000 |
| 2006/07/18 | 621 | 622 | 600 | 610 | 369,000 |
| 2006/07/14 | 644 | 648 | 631 | 636 | 309,000 |
| 2006/07/13 | 639 | 657 | 639 | 643 | 553,000 |
| 2006/07/12 | 656 | 658 | 642 | 648 | 354,000 |
| 2006/07/11 | 657 | 657 | 646 | 656 | 294,000 |
| 2006/07/10 | 649 | 657 | 637 | 657 | 604,000 |
| 2006/07/07 | 650 | 650 | 637 | 646 | 272,000 |
| 2006/07/06 | 647 | 649 | 633 | 642 | 305,000 |
| 2006/07/05 | 645 | 657 | 643 | 646 | 361,000 |
| 2006/07/04 | 635 | 640 | 631 | 640 | 259,000 |
| 2006/07/03 | 639 | 642 | 629 | 633 | 304,000 |
| 2006/06/30 | 633 | 637 | 627 | 629 | 163,000 |
| 2006/06/29 | 617 | 630 | 614 | 626 | 184,000 |
| 2006/06/28 | 635 | 635 | 612 | 621 | 423,000 |
| 2006/06/27 | 639 | 640 | 628 | 636 | 528,000 |
| 2006/06/26 | 609 | 623 | 606 | 620 | 491,000 |
| 2006/06/23 | 606 | 610 | 596 | 607 | 451,000 |
| 2006/06/22 | 602 | 612 | 596 | 606 | 804,000 |
| 2006/06/21 | 592 | 597 | 585 | 593 | 583,000 |
| 2006/06/20 | 592 | 592 | 580 | 582 | 433,000 |
| 2006/06/19 | 587 | 595 | 584 | 589 | 356,000 |
| 2006/06/16 | 579 | 592 | 579 | 586 | 668,000 |
| 2006/06/15 | 591 | 608 | 562 | 571 | 1,346,000 |
| 2006/06/14 | 576 | 597 | 570 | 590 | 1,178,000 |
| 2006/06/13 | 590 | 595 | 570 | 570 | 758,000 |
| 2006/06/12 | 614 | 614 | 586 | 596 | 896,000 |
| 2006/06/09 | 558 | 596 | 558 | 594 | 1,071,000 |
| 2006/06/08 | 608 | 608 | 582 | 588 | 984,000 |
| 2006/06/07 | 628 | 635 | 614 | 618 | 1,180,000 |
| 2006/06/06 | 632 | 650 | 628 | 630 | 617,000 |
| 2006/06/05 | 640 | 655 | 640 | 650 | 575,000 |
| 2006/06/02 | 648 | 655 | 621 | 655 | 1,044,000 |
| 2006/06/01 | 650 | 662 | 645 | 648 | 520,000 |
| 2006/05/31 | 647 | 662 | 644 | 649 | 555,000 |
| 2006/05/30 | 669 | 669 | 656 | 659 | 739,000 |
| 2006/05/29 | 680 | 680 | 665 | 670 | 1,033,000 |
| 2006/05/26 | 669 | 683 | 659 | 670 | 890,000 |
| 2006/05/25 | 670 | 670 | 657 | 661 | 559,000 |
| 2006/05/24 | 651 | 670 | 646 | 670 | 1,117,000 |
| 2006/05/23 | 697 | 704 | 655 | 671 | 1,247,000 |
| 2006/05/22 | 728 | 728 | 695 | 696 | 581,000 |
| 2006/05/19 | 713 | 717 | 698 | 713 | 439,000 |
| 2006/05/18 | 720 | 720 | 696 | 708 | 715,000 |
| 2006/05/17 | 706 | 731 | 703 | 719 | 764,000 |
| 2006/05/16 | 716 | 730 | 707 | 708 | 505,000 |
| 2006/05/15 | 718 | 739 | 718 | 732 | 434,000 |
| 2006/05/12 | 728 | 734 | 722 | 726 | 503,000 |
| 2006/05/11 | 738 | 740 | 732 | 734 | 233,000 |
| 2006/05/10 | 741 | 741 | 726 | 728 | 450,000 |
| 2006/05/09 | 745 | 745 | 738 | 740 | 387,000 |
| 2006/05/08 | 742 | 746 | 736 | 742 | 448,000 |
| 2006/05/02 | 730 | 746 | 728 | 732 | 655,000 |
| 2006/05/01 | 725 | 733 | 723 | 729 | 325,000 |
| 2006/04/28 | 722 | 724 | 715 | 718 | 379,000 |
| 2006/04/27 | 721 | 726 | 719 | 720 | 173,000 |
| 2006/04/26 | 727 | 733 | 712 | 722 | 715,000 |
| 2006/04/25 | 725 | 728 | 722 | 727 | 500,000 |
| 2006/04/24 | 722 | 728 | 714 | 722 | 694,000 |
| 2006/04/21 | 724 | 724 | 711 | 722 | 192,000 |
| 2006/04/20 | 715 | 727 | 713 | 726 | 774,000 |
| 2006/04/19 | 708 | 713 | 706 | 707 | 349,000 |
| 2006/04/18 | 694 | 709 | 688 | 701 | 760,000 |
| 2006/04/17 | 706 | 706 | 691 | 694 | 361,000 |
| 2006/04/14 | 710 | 710 | 701 | 701 | 274,000 |
| 2006/04/13 | 714 | 718 | 704 | 710 | 244,000 |
| 2006/04/12 | 724 | 724 | 706 | 706 | 264,000 |
| 2006/04/11 | 725 | 728 | 718 | 720 | 723,000 |
| 2006/04/10 | 729 | 732 | 724 | 728 | 464,000 |
| 2006/04/07 | 720 | 727 | 716 | 727 | 608,000 |
| 2006/04/06 | 723 | 724 | 710 | 720 | 1,100,000 |
| 2006/04/05 | 722 | 726 | 718 | 722 | 670,000 |
| 2006/04/04 | 728 | 729 | 717 | 723 | 670,000 |
| 2006/04/03 | 720 | 730 | 716 | 727 | 551,000 |
| 2006/03/31 | 728 | 728 | 724 | 726 | 660,000 |
| 2006/03/30 | 728 | 728 | 719 | 726 | 564,000 |
| 2006/03/29 | 703 | 723 | 699 | 721 | 851,000 |
| 2006/03/28 | 688 | 708 | 688 | 708 | 478,000 |
| 2006/03/27 | 704 | 707 | 698 | 707 | 513,000 |
| 2006/03/24 | 700 | 700 | 694 | 698 | 370,000 |
| 2006/03/23 | 704 | 704 | 698 | 701 | 254,000 |
| 2006/03/22 | 695 | 706 | 692 | 705 | 561,000 |
| 2006/03/20 | 690 | 692 | 686 | 692 | 414,000 |
| 2006/03/17 | 676 | 680 | 671 | 680 | 468,000 |
| 2006/03/16 | 685 | 686 | 672 | 674 | 472,000 |
| 2006/03/15 | 688 | 690 | 678 | 684 | 825,000 |
| 2006/03/14 | 690 | 695 | 689 | 694 | 496,000 |
| 2006/03/13 | 688 | 694 | 687 | 689 | 368,000 |
| 2006/03/10 | 681 | 691 | 680 | 685 | 720,000 |
| 2006/03/09 | 679 | 683 | 661 | 683 | 1,159,000 |
| 2006/03/08 | 689 | 689 | 678 | 679 | 717,000 |
| 2006/03/07 | 697 | 712 | 695 | 696 | 613,000 |
| 2006/03/06 | 689 | 699 | 670 | 694 | 886,000 |
| 2006/03/03 | 705 | 719 | 696 | 701 | 667,000 |
| 2006/03/02 | 717 | 717 | 706 | 709 | 659,000 |
| 2006/03/01 | 708 | 717 | 704 | 712 | 416,000 |
| 2006/02/28 | 711 | 718 | 708 | 712 | 903,000 |
| 2006/02/27 | 701 | 718 | 701 | 717 | 569,000 |
| 2006/02/24 | 696 | 703 | 687 | 702 | 402,000 |
| 2006/02/23 | 697 | 707 | 692 | 692 | 553,000 |
| 2006/02/22 | 702 | 702 | 682 | 692 | 309,000 |
| 2006/02/21 | 660 | 698 | 659 | 697 | 706,000 |
| 2006/02/20 | 679 | 680 | 650 | 659 | 831,000 |
| 2006/02/17 | 694 | 704 | 686 | 687 | 395,000 |
| 2006/02/16 | 694 | 699 | 679 | 685 | 749,000 |
| 2006/02/15 | 700 | 718 | 695 | 700 | 720,000 |
| 2006/02/14 | 699 | 712 | 691 | 699 | 844,000 |
| 2006/02/13 | 721 | 721 | 699 | 706 | 864,000 |
| 2006/02/10 | 730 | 730 | 718 | 725 | 526,000 |
| 2006/02/09 | 724 | 727 | 718 | 723 | 696,000 |
| 2006/02/08 | 738 | 738 | 723 | 723 | 510,000 |
| 2006/02/07 | 730 | 739 | 724 | 737 | 639,000 |
| 2006/02/06 | 730 | 730 | 722 | 730 | 543,000 |
| 2006/02/03 | 726 | 730 | 723 | 727 | 475,000 |
| 2006/02/02 | 725 | 730 | 723 | 730 | 771,000 |
| 2006/02/01 | 724 | 725 | 720 | 723 | 431,000 |
| 2006/01/31 | 723 | 724 | 718 | 724 | 438,000 |
| 2006/01/30 | 715 | 725 | 713 | 715 | 1,238,000 |
| 2006/01/27 | 688 | 703 | 686 | 699 | 584,000 |
| 2006/01/26 | 675 | 680 | 672 | 673 | 997,000 |
| 2006/01/25 | 672 | 687 | 672 | 677 | 868,000 |
| 2006/01/24 | 673 | 674 | 665 | 671 | 757,000 |
| 2006/01/23 | 678 | 685 | 674 | 677 | 738,000 |
| 2006/01/20 | 696 | 700 | 681 | 685 | 697,000 |
| 2006/01/19 | 690 | 699 | 683 | 695 | 788,000 |
| 2006/01/18 | 692 | 698 | 620 | 620 | 989,000 |
| 2006/01/17 | 699 | 706 | 690 | 690 | 665,000 |
| 2006/01/16 | 705 | 707 | 698 | 700 | 773,000 |
| 2006/01/13 | 715 | 727 | 711 | 711 | 793,000 |
| 2006/01/12 | 723 | 731 | 716 | 730 | 629,000 |
| 2006/01/11 | 733 | 738 | 718 | 736 | 672,000 |
| 2006/01/10 | 722 | 737 | 720 | 732 | 838,000 |
| 2006/01/06 | 716 | 726 | 710 | 720 | 395,000 |
| 2006/01/05 | 716 | 721 | 708 | 714 | 453,000 |
| 2006/01/04 | 716 | 723 | 712 | 716 | 348,000 |