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 |
|---|---|---|---|---|---|
| 2008/12/30 | 375 | 375 | 367 | 372 | 130,000 |
| 2008/12/29 | 361 | 370 | 359 | 370 | 154,000 |
| 2008/12/26 | 361 | 367 | 348 | 356 | 266,000 |
| 2008/12/25 | 360 | 368 | 354 | 360 | 155,000 |
| 2008/12/24 | 360 | 360 | 349 | 355 | 581,000 |
| 2008/12/22 | 369 | 369 | 360 | 362 | 510,000 |
| 2008/12/19 | 383 | 384 | 368 | 369 | 307,000 |
| 2008/12/18 | 376 | 395 | 366 | 382 | 653,000 |
| 2008/12/17 | 389 | 391 | 364 | 376 | 717,000 |
| 2008/12/16 | 405 | 405 | 383 | 388 | 459,000 |
| 2008/12/15 | 392 | 405 | 392 | 400 | 312,000 |
| 2008/12/12 | 405 | 406 | 378 | 387 | 911,000 |
| 2008/12/11 | 410 | 410 | 398 | 408 | 591,000 |
| 2008/12/10 | 398 | 413 | 395 | 408 | 359,000 |
| 2008/12/09 | 392 | 402 | 376 | 388 | 430,000 |
| 2008/12/08 | 390 | 400 | 376 | 396 | 494,000 |
| 2008/12/05 | 390 | 397 | 380 | 386 | 560,000 |
| 2008/12/04 | 398 | 405 | 387 | 395 | 507,000 |
| 2008/12/03 | 390 | 395 | 383 | 394 | 731,000 |
| 2008/12/02 | 372 | 386 | 360 | 375 | 662,000 |
| 2008/12/01 | 385 | 386 | 371 | 379 | 438,000 |
| 2008/11/28 | 372 | 384 | 368 | 384 | 695,000 |
| 2008/11/27 | 363 | 388 | 362 | 380 | 613,000 |
| 2008/11/26 | 357 | 375 | 351 | 364 | 528,000 |
| 2008/11/25 | 368 | 368 | 347 | 365 | 681,000 |
| 2008/11/21 | 322 | 359 | 319 | 358 | 1,120,000 |
| 2008/11/20 | 325 | 339 | 316 | 327 | 1,120,000 |
| 2008/11/19 | 342 | 346 | 316 | 324 | 1,010,000 |
| 2008/11/18 | 340 | 360 | 339 | 341 | 1,269,000 |
| 2008/11/17 | 322 | 355 | 322 | 348 | 1,048,000 |
| 2008/11/14 | 350 | 351 | 323 | 326 | 1,248,000 |
| 2008/11/13 | 351 | 358 | 326 | 335 | 1,382,000 |
| 2008/11/12 | 377 | 392 | 375 | 376 | 991,000 |
| 2008/11/11 | 434 | 434 | 415 | 417 | 714,000 |
| 2008/11/10 | 443 | 466 | 443 | 459 | 556,000 |
| 2008/11/07 | 422 | 432 | 405 | 417 | 441,000 |
| 2008/11/06 | 450 | 481 | 440 | 452 | 571,000 |
| 2008/11/05 | 438 | 456 | 432 | 455 | 457,000 |
| 2008/11/04 | 412 | 421 | 402 | 418 | 498,000 |
| 2008/10/31 | 404 | 447 | 390 | 407 | 831,000 |
| 2008/10/30 | 377 | 403 | 362 | 403 | 704,000 |
| 2008/10/29 | 394 | 394 | 348 | 376 | 642,000 |
| 2008/10/28 | 319 | 365 | 312 | 359 | 660,000 |
| 2008/10/27 | 348 | 358 | 306 | 314 | 840,000 |
| 2008/10/24 | 364 | 371 | 340 | 348 | 456,000 |
| 2008/10/23 | 357 | 375 | 350 | 375 | 466,000 |
| 2008/10/22 | 414 | 414 | 377 | 377 | 454,000 |
| 2008/10/21 | 421 | 422 | 392 | 405 | 417,000 |
| 2008/10/20 | 374 | 403 | 366 | 400 | 577,000 |
| 2008/10/17 | 360 | 372 | 340 | 364 | 833,000 |
| 2008/10/16 | 345 | 356 | 335 | 335 | 666,000 |
| 2008/10/15 | 389 | 389 | 358 | 375 | 488,000 |
| 2008/10/14 | 381 | 400 | 380 | 395 | 515,000 |
| 2008/10/10 | 370 | 375 | 341 | 358 | 996,000 |
| 2008/10/09 | 349 | 374 | 343 | 365 | 540,000 |
| 2008/10/08 | 375 | 382 | 339 | 339 | 545,000 |
| 2008/10/07 | 380 | 391 | 362 | 385 | 502,000 |
| 2008/10/06 | 417 | 417 | 378 | 390 | 513,000 |
| 2008/10/03 | 438 | 444 | 418 | 422 | 347,000 |
| 2008/10/02 | 474 | 474 | 435 | 438 | 451,000 |
| 2008/10/01 | 481 | 481 | 464 | 467 | 340,000 |
| 2008/09/30 | 448 | 466 | 448 | 466 | 459,000 |
| 2008/09/29 | 462 | 483 | 462 | 470 | 580,000 |
| 2008/09/26 | 480 | 485 | 464 | 467 | 605,000 |
| 2008/09/25 | 467 | 482 | 464 | 476 | 435,000 |
| 2008/09/24 | 466 | 473 | 461 | 473 | 371,000 |
| 2008/09/22 | 471 | 479 | 467 | 469 | 485,000 |
| 2008/09/19 | 476 | 477 | 451 | 456 | 986,000 |
| 2008/09/18 | 465 | 486 | 455 | 481 | 468,000 |
| 2008/09/17 | 512 | 512 | 478 | 481 | 563,000 |
| 2008/09/16 | 489 | 490 | 474 | 482 | 377,000 |
| 2008/09/12 | 480 | 500 | 478 | 500 | 600,000 |
| 2008/09/11 | 497 | 499 | 481 | 485 | 696,000 |
| 2008/09/10 | 501 | 508 | 493 | 495 | 682,000 |
| 2008/09/09 | 540 | 540 | 517 | 521 | 552,000 |
| 2008/09/08 | 530 | 548 | 530 | 539 | 286,000 |
| 2008/09/05 | 518 | 528 | 512 | 523 | 476,000 |
| 2008/09/04 | 553 | 553 | 534 | 538 | 527,000 |
| 2008/09/03 | 533 | 555 | 530 | 550 | 523,000 |
| 2008/09/02 | 525 | 540 | 520 | 523 | 365,000 |
| 2008/09/01 | 551 | 555 | 531 | 531 | 331,000 |
| 2008/08/29 | 538 | 560 | 538 | 560 | 505,000 |
| 2008/08/28 | 517 | 520 | 511 | 520 | 290,000 |
| 2008/08/27 | 521 | 527 | 510 | 522 | 399,000 |
| 2008/08/26 | 531 | 532 | 522 | 531 | 370,000 |
| 2008/08/25 | 537 | 550 | 533 | 536 | 362,000 |
| 2008/08/22 | 547 | 547 | 530 | 534 | 342,000 |
| 2008/08/21 | 568 | 568 | 546 | 551 | 458,000 |
| 2008/08/20 | 554 | 569 | 550 | 567 | 225,000 |
| 2008/08/19 | 565 | 569 | 559 | 565 | 270,000 |
| 2008/08/18 | 564 | 593 | 564 | 586 | 322,000 |
| 2008/08/15 | 575 | 578 | 566 | 574 | 229,000 |
| 2008/08/14 | 570 | 580 | 561 | 575 | 434,000 |
| 2008/08/13 | 567 | 570 | 557 | 565 | 339,000 |
| 2008/08/12 | 564 | 583 | 557 | 566 | 665,000 |
| 2008/08/11 | 558 | 564 | 554 | 555 | 205,000 |
| 2008/08/08 | 538 | 560 | 537 | 556 | 320,000 |
| 2008/08/07 | 562 | 562 | 541 | 546 | 260,000 |
| 2008/08/06 | 541 | 557 | 537 | 552 | 217,000 |
| 2008/08/05 | 536 | 547 | 535 | 536 | 206,000 |
| 2008/08/04 | 545 | 555 | 536 | 536 | 200,000 |
| 2008/08/01 | 562 | 570 | 553 | 558 | 355,000 |
| 2008/07/31 | 574 | 574 | 567 | 572 | 330,000 |
| 2008/07/30 | 551 | 567 | 550 | 564 | 440,000 |
| 2008/07/29 | 531 | 546 | 531 | 545 | 319,000 |
| 2008/07/28 | 548 | 548 | 538 | 541 | 221,000 |
| 2008/07/25 | 548 | 556 | 539 | 540 | 194,000 |
| 2008/07/24 | 555 | 558 | 548 | 558 | 316,000 |
| 2008/07/23 | 559 | 559 | 540 | 550 | 318,000 |
| 2008/07/22 | 530 | 544 | 528 | 543 | 265,000 |
| 2008/07/18 | 544 | 548 | 529 | 529 | 183,000 |
| 2008/07/17 | 543 | 549 | 542 | 546 | 164,000 |
| 2008/07/16 | 550 | 566 | 540 | 541 | 263,000 |
| 2008/07/15 | 556 | 556 | 537 | 548 | 222,000 |
| 2008/07/14 | 556 | 565 | 546 | 557 | 212,000 |
| 2008/07/11 | 554 | 564 | 546 | 556 | 502,000 |
| 2008/07/10 | 546 | 573 | 546 | 564 | 538,000 |
| 2008/07/09 | 537 | 560 | 537 | 542 | 319,000 |
| 2008/07/08 | 535 | 538 | 527 | 529 | 304,000 |
| 2008/07/07 | 544 | 549 | 533 | 545 | 254,000 |
| 2008/07/04 | 540 | 547 | 528 | 539 | 281,000 |
| 2008/07/03 | 545 | 545 | 530 | 540 | 328,000 |
| 2008/07/02 | 552 | 553 | 531 | 540 | 353,000 |
| 2008/07/01 | 578 | 582 | 560 | 562 | 411,000 |
| 2008/06/30 | 533 | 554 | 533 | 548 | 248,000 |
| 2008/06/27 | 533 | 548 | 532 | 543 | 204,000 |
| 2008/06/26 | 566 | 566 | 553 | 556 | 290,000 |
| 2008/06/25 | 554 | 554 | 535 | 550 | 308,000 |
| 2008/06/24 | 541 | 554 | 541 | 544 | 159,000 |
| 2008/06/23 | 546 | 551 | 536 | 545 | 324,000 |
| 2008/06/20 | 551 | 558 | 544 | 545 | 308,000 |
| 2008/06/19 | 554 | 554 | 539 | 541 | 210,000 |
| 2008/06/18 | 550 | 560 | 547 | 553 | 271,000 |
| 2008/06/17 | 555 | 561 | 548 | 550 | 269,000 |
| 2008/06/16 | 555 | 555 | 546 | 552 | 197,000 |
| 2008/06/13 | 537 | 547 | 535 | 545 | 526,000 |
| 2008/06/12 | 549 | 549 | 537 | 538 | 499,000 |
| 2008/06/11 | 550 | 550 | 536 | 542 | 389,000 |
| 2008/06/10 | 552 | 552 | 540 | 541 | 327,000 |
| 2008/06/09 | 552 | 554 | 541 | 548 | 548,000 |
| 2008/06/06 | 591 | 592 | 567 | 570 | 769,000 |
| 2008/06/05 | 592 | 598 | 585 | 597 | 278,000 |
| 2008/06/04 | 586 | 599 | 586 | 591 | 262,000 |
| 2008/06/03 | 592 | 599 | 581 | 586 | 604,000 |
| 2008/06/02 | 578 | 597 | 564 | 591 | 493,000 |
| 2008/05/30 | 584 | 584 | 566 | 578 | 304,000 |
| 2008/05/29 | 572 | 584 | 568 | 570 | 361,000 |
| 2008/05/28 | 566 | 574 | 561 | 562 | 335,000 |
| 2008/05/27 | 560 | 580 | 560 | 572 | 282,000 |
| 2008/05/26 | 573 | 575 | 561 | 569 | 303,000 |
| 2008/05/23 | 586 | 597 | 576 | 587 | 517,000 |
| 2008/05/22 | 590 | 598 | 575 | 595 | 398,000 |
| 2008/05/21 | 579 | 603 | 575 | 599 | 867,000 |
| 2008/05/20 | 546 | 590 | 538 | 580 | 1,004,000 |
| 2008/05/19 | 515 | 534 | 512 | 528 | 903,000 |
| 2008/05/16 | 526 | 535 | 503 | 506 | 866,000 |
| 2008/05/15 | 522 | 535 | 519 | 522 | 823,000 |
| 2008/05/14 | 522 | 535 | 511 | 513 | 776,000 |
| 2008/05/13 | 520 | 538 | 519 | 525 | 287,000 |
| 2008/05/12 | 531 | 533 | 518 | 520 | 269,000 |
| 2008/05/09 | 542 | 554 | 526 | 529 | 254,000 |
| 2008/05/08 | 552 | 552 | 541 | 543 | 234,000 |
| 2008/05/07 | 546 | 560 | 543 | 555 | 401,000 |
| 2008/05/02 | 546 | 550 | 539 | 544 | 210,000 |
| 2008/05/01 | 534 | 546 | 532 | 532 | 275,000 |
| 2008/04/30 | 541 | 556 | 534 | 544 | 369,000 |
| 2008/04/28 | 531 | 548 | 530 | 540 | 356,000 |
| 2008/04/25 | 530 | 544 | 530 | 540 | 391,000 |
| 2008/04/24 | 521 | 527 | 517 | 520 | 224,000 |
| 2008/04/23 | 528 | 529 | 522 | 524 | 250,000 |
| 2008/04/22 | 530 | 532 | 523 | 527 | 256,000 |
| 2008/04/21 | 525 | 535 | 518 | 526 | 261,000 |
| 2008/04/18 | 523 | 534 | 518 | 525 | 336,000 |
| 2008/04/17 | 524 | 536 | 519 | 527 | 458,000 |
| 2008/04/16 | 512 | 517 | 509 | 514 | 218,000 |
| 2008/04/15 | 496 | 512 | 493 | 510 | 399,000 |
| 2008/04/14 | 485 | 505 | 482 | 504 | 342,000 |
| 2008/04/11 | 499 | 518 | 497 | 513 | 332,000 |
| 2008/04/10 | 510 | 510 | 497 | 499 | 212,000 |
| 2008/04/09 | 513 | 519 | 501 | 506 | 268,000 |
| 2008/04/08 | 521 | 525 | 510 | 512 | 215,000 |
| 2008/04/07 | 510 | 523 | 509 | 518 | 275,000 |
| 2008/04/04 | 505 | 520 | 505 | 518 | 275,000 |
| 2008/04/03 | 518 | 524 | 511 | 524 | 314,000 |
| 2008/04/02 | 514 | 522 | 505 | 512 | 324,000 |
| 2008/04/01 | 487 | 511 | 483 | 511 | 666,000 |
| 2008/03/31 | 490 | 492 | 471 | 483 | 646,000 |
| 2008/03/28 | 501 | 506 | 489 | 500 | 600,000 |
| 2008/03/27 | 498 | 503 | 493 | 499 | 777,000 |
| 2008/03/26 | 509 | 516 | 499 | 508 | 577,000 |
| 2008/03/25 | 515 | 525 | 511 | 519 | 497,000 |
| 2008/03/24 | 501 | 520 | 501 | 509 | 512,000 |
| 2008/03/21 | 479 | 497 | 476 | 496 | 632,000 |
| 2008/03/19 | 464 | 474 | 459 | 474 | 549,000 |
| 2008/03/18 | 456 | 466 | 447 | 456 | 451,000 |
| 2008/03/17 | 475 | 476 | 456 | 468 | 629,000 |
| 2008/03/14 | 474 | 485 | 471 | 474 | 892,000 |
| 2008/03/13 | 473 | 483 | 466 | 475 | 662,000 |
| 2008/03/12 | 489 | 496 | 469 | 473 | 704,000 |
| 2008/03/11 | 445 | 480 | 440 | 479 | 729,000 |
| 2008/03/10 | 490 | 491 | 454 | 459 | 567,000 |
| 2008/03/07 | 494 | 500 | 487 | 488 | 568,000 |
| 2008/03/06 | 499 | 514 | 499 | 503 | 480,000 |
| 2008/03/05 | 500 | 519 | 493 | 497 | 704,000 |
| 2008/03/04 | 503 | 515 | 501 | 502 | 632,000 |
| 2008/03/03 | 528 | 528 | 501 | 501 | 744,000 |
| 2008/02/29 | 538 | 543 | 531 | 538 | 466,000 |
| 2008/02/28 | 540 | 554 | 538 | 552 | 494,000 |
| 2008/02/27 | 552 | 556 | 541 | 550 | 498,000 |
| 2008/02/26 | 572 | 576 | 544 | 548 | 677,000 |
| 2008/02/25 | 567 | 580 | 560 | 573 | 332,000 |
| 2008/02/22 | 553 | 567 | 552 | 564 | 418,000 |
| 2008/02/21 | 547 | 566 | 547 | 563 | 653,000 |
| 2008/02/20 | 545 | 549 | 535 | 535 | 468,000 |
| 2008/02/19 | 526 | 547 | 526 | 547 | 851,000 |
| 2008/02/18 | 514 | 536 | 513 | 525 | 328,000 |
| 2008/02/15 | 502 | 516 | 496 | 513 | 705,000 |
| 2008/02/14 | 468 | 509 | 468 | 506 | 1,027,000 |
| 2008/02/13 | 442 | 459 | 440 | 443 | 534,000 |
| 2008/02/12 | 455 | 462 | 437 | 441 | 460,000 |
| 2008/02/08 | 462 | 466 | 444 | 450 | 548,000 |
| 2008/02/07 | 468 | 469 | 449 | 461 | 538,000 |
| 2008/02/06 | 484 | 484 | 462 | 463 | 674,000 |
| 2008/02/05 | 499 | 503 | 491 | 495 | 537,000 |
| 2008/02/04 | 509 | 509 | 496 | 498 | 470,000 |
| 2008/02/01 | 498 | 505 | 487 | 497 | 402,000 |
| 2008/01/31 | 474 | 497 | 470 | 497 | 615,000 |
| 2008/01/30 | 487 | 494 | 472 | 476 | 688,000 |
| 2008/01/29 | 500 | 504 | 480 | 486 | 991,000 |
| 2008/01/28 | 489 | 497 | 481 | 481 | 661,000 |
| 2008/01/25 | 476 | 510 | 476 | 504 | 1,190,000 |
| 2008/01/24 | 484 | 488 | 464 | 471 | 1,168,000 |
| 2008/01/23 | 499 | 506 | 472 | 484 | 1,064,000 |
| 2008/01/22 | 521 | 523 | 482 | 482 | 569,000 |
| 2008/01/21 | 529 | 542 | 520 | 523 | 531,000 |
| 2008/01/18 | 525 | 541 | 513 | 537 | 1,194,000 |
| 2008/01/17 | 531 | 543 | 523 | 537 | 704,000 |
| 2008/01/16 | 517 | 530 | 509 | 511 | 517,000 |
| 2008/01/15 | 546 | 550 | 525 | 527 | 900,000 |
| 2008/01/11 | 572 | 577 | 546 | 553 | 929,000 |
| 2008/01/10 | 585 | 586 | 559 | 562 | 591,000 |
| 2008/01/09 | 542 | 581 | 540 | 580 | 620,000 |
| 2008/01/08 | 535 | 559 | 535 | 558 | 652,000 |
| 2008/01/07 | 533 | 550 | 529 | 541 | 675,000 |
| 2008/01/04 | 571 | 571 | 538 | 538 | 400,000 |