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 |
|---|---|---|---|---|---|
| 2009/12/30 | 379 | 383 | 377 | 377 | 181,000 |
| 2009/12/29 | 387 | 387 | 382 | 383 | 77,000 |
| 2009/12/28 | 379 | 386 | 379 | 383 | 173,000 |
| 2009/12/25 | 378 | 385 | 377 | 382 | 161,000 |
| 2009/12/24 | 376 | 384 | 373 | 381 | 202,000 |
| 2009/12/22 | 380 | 382 | 376 | 380 | 243,000 |
| 2009/12/21 | 385 | 385 | 378 | 379 | 145,000 |
| 2009/12/18 | 380 | 384 | 379 | 383 | 181,000 |
| 2009/12/17 | 383 | 387 | 379 | 385 | 415,000 |
| 2009/12/16 | 374 | 381 | 370 | 373 | 326,000 |
| 2009/12/15 | 367 | 374 | 367 | 369 | 203,000 |
| 2009/12/14 | 367 | 378 | 366 | 370 | 374,000 |
| 2009/12/11 | 363 | 370 | 360 | 370 | 573,000 |
| 2009/12/10 | 362 | 367 | 352 | 354 | 322,000 |
| 2009/12/09 | 367 | 371 | 362 | 364 | 296,000 |
| 2009/12/08 | 366 | 371 | 361 | 368 | 326,000 |
| 2009/12/07 | 364 | 371 | 358 | 371 | 435,000 |
| 2009/12/04 | 368 | 373 | 365 | 369 | 520,000 |
| 2009/12/03 | 375 | 375 | 366 | 373 | 533,000 |
| 2009/12/02 | 340 | 357 | 340 | 356 | 427,000 |
| 2009/12/01 | 336 | 345 | 332 | 345 | 526,000 |
| 2009/11/30 | 331 | 341 | 329 | 341 | 448,000 |
| 2009/11/27 | 333 | 338 | 328 | 331 | 241,000 |
| 2009/11/26 | 335 | 343 | 332 | 333 | 367,000 |
| 2009/11/25 | 341 | 341 | 329 | 336 | 343,000 |
| 2009/11/24 | 351 | 353 | 338 | 340 | 399,000 |
| 2009/11/20 | 352 | 352 | 346 | 352 | 170,000 |
| 2009/11/19 | 351 | 358 | 347 | 353 | 281,000 |
| 2009/11/18 | 351 | 355 | 347 | 348 | 222,000 |
| 2009/11/17 | 355 | 359 | 351 | 352 | 180,000 |
| 2009/11/16 | 354 | 366 | 349 | 360 | 250,000 |
| 2009/11/13 | 356 | 356 | 338 | 354 | 309,000 |
| 2009/11/12 | 370 | 370 | 357 | 359 | 243,000 |
| 2009/11/11 | 373 | 376 | 367 | 370 | 264,000 |
| 2009/11/10 | 382 | 384 | 370 | 371 | 415,000 |
| 2009/11/09 | 379 | 383 | 373 | 382 | 312,000 |
| 2009/11/06 | 383 | 383 | 369 | 374 | 294,000 |
| 2009/11/05 | 373 | 378 | 370 | 378 | 183,000 |
| 2009/11/04 | 376 | 388 | 371 | 373 | 302,000 |
| 2009/11/02 | 374 | 386 | 372 | 379 | 279,000 |
| 2009/10/30 | 382 | 383 | 376 | 379 | 267,000 |
| 2009/10/29 | 366 | 381 | 365 | 378 | 482,000 |
| 2009/10/28 | 375 | 380 | 368 | 372 | 264,000 |
| 2009/10/27 | 382 | 384 | 371 | 375 | 299,000 |
| 2009/10/26 | 389 | 397 | 385 | 386 | 281,000 |
| 2009/10/23 | 394 | 398 | 387 | 387 | 237,000 |
| 2009/10/22 | 390 | 398 | 384 | 395 | 496,000 |
| 2009/10/21 | 391 | 392 | 388 | 391 | 247,000 |
| 2009/10/20 | 393 | 394 | 384 | 387 | 283,000 |
| 2009/10/19 | 381 | 389 | 376 | 388 | 297,000 |
| 2009/10/16 | 390 | 390 | 376 | 380 | 289,000 |
| 2009/10/15 | 379 | 387 | 378 | 385 | 214,000 |
| 2009/10/14 | 390 | 391 | 368 | 378 | 498,000 |
| 2009/10/13 | 397 | 398 | 385 | 389 | 248,000 |
| 2009/10/09 | 388 | 398 | 384 | 387 | 373,000 |
| 2009/10/08 | 374 | 384 | 369 | 379 | 327,000 |
| 2009/10/07 | 365 | 373 | 360 | 373 | 252,000 |
| 2009/10/06 | 360 | 362 | 349 | 362 | 427,000 |
| 2009/10/05 | 363 | 367 | 359 | 367 | 288,000 |
| 2009/10/02 | 376 | 376 | 363 | 368 | 282,000 |
| 2009/10/01 | 380 | 380 | 372 | 376 | 185,000 |
| 2009/09/30 | 381 | 385 | 373 | 378 | 276,000 |
| 2009/09/29 | 373 | 380 | 371 | 377 | 353,000 |
| 2009/09/28 | 384 | 384 | 367 | 378 | 358,000 |
| 2009/09/25 | 390 | 392 | 381 | 384 | 276,000 |
| 2009/09/24 | 400 | 404 | 389 | 396 | 479,000 |
| 2009/09/18 | 394 | 394 | 381 | 390 | 392,000 |
| 2009/09/17 | 395 | 396 | 385 | 390 | 466,000 |
| 2009/09/16 | 391 | 393 | 389 | 392 | 317,000 |
| 2009/09/15 | 395 | 395 | 383 | 388 | 292,000 |
| 2009/09/14 | 399 | 399 | 382 | 390 | 355,000 |
| 2009/09/11 | 407 | 407 | 390 | 396 | 440,000 |
| 2009/09/10 | 404 | 406 | 399 | 406 | 456,000 |
| 2009/09/09 | 397 | 397 | 390 | 394 | 295,000 |
| 2009/09/08 | 395 | 400 | 392 | 397 | 365,000 |
| 2009/09/07 | 390 | 394 | 383 | 393 | 344,000 |
| 2009/09/04 | 399 | 399 | 385 | 388 | 449,000 |
| 2009/09/03 | 400 | 400 | 394 | 399 | 257,000 |
| 2009/09/02 | 403 | 404 | 397 | 402 | 561,000 |
| 2009/09/01 | 419 | 420 | 415 | 418 | 266,000 |
| 2009/08/31 | 421 | 429 | 414 | 419 | 340,000 |
| 2009/08/28 | 424 | 424 | 415 | 420 | 272,000 |
| 2009/08/27 | 429 | 429 | 417 | 422 | 224,000 |
| 2009/08/26 | 431 | 432 | 425 | 430 | 203,000 |
| 2009/08/25 | 425 | 435 | 424 | 429 | 452,000 |
| 2009/08/24 | 435 | 435 | 427 | 431 | 257,000 |
| 2009/08/21 | 437 | 437 | 415 | 424 | 398,000 |
| 2009/08/20 | 428 | 429 | 421 | 428 | 274,000 |
| 2009/08/19 | 433 | 435 | 425 | 428 | 365,000 |
| 2009/08/18 | 426 | 435 | 425 | 434 | 256,000 |
| 2009/08/17 | 444 | 448 | 433 | 436 | 457,000 |
| 2009/08/14 | 443 | 450 | 442 | 444 | 400,000 |
| 2009/08/13 | 442 | 446 | 438 | 442 | 425,000 |
| 2009/08/12 | 448 | 449 | 436 | 437 | 652,000 |
| 2009/08/11 | 459 | 459 | 448 | 458 | 393,000 |
| 2009/08/10 | 469 | 477 | 457 | 464 | 371,000 |
| 2009/08/07 | 478 | 478 | 455 | 469 | 324,000 |
| 2009/08/06 | 474 | 482 | 473 | 475 | 286,000 |
| 2009/08/05 | 474 | 484 | 472 | 475 | 435,000 |
| 2009/08/04 | 469 | 472 | 460 | 467 | 333,000 |
| 2009/08/03 | 467 | 468 | 460 | 464 | 252,000 |
| 2009/07/31 | 455 | 457 | 447 | 453 | 206,000 |
| 2009/07/30 | 457 | 460 | 449 | 456 | 357,000 |
| 2009/07/29 | 455 | 464 | 450 | 455 | 265,000 |
| 2009/07/28 | 452 | 454 | 443 | 451 | 261,000 |
| 2009/07/27 | 458 | 463 | 449 | 452 | 279,000 |
| 2009/07/24 | 445 | 453 | 440 | 445 | 415,000 |
| 2009/07/23 | 441 | 444 | 431 | 434 | 710,000 |
| 2009/07/22 | 448 | 450 | 438 | 441 | 252,000 |
| 2009/07/21 | 431 | 440 | 421 | 439 | 328,000 |
| 2009/07/17 | 431 | 432 | 425 | 431 | 161,000 |
| 2009/07/16 | 438 | 441 | 424 | 426 | 283,000 |
| 2009/07/15 | 434 | 439 | 421 | 425 | 257,000 |
| 2009/07/14 | 424 | 431 | 419 | 424 | 368,000 |
| 2009/07/13 | 438 | 441 | 425 | 429 | 188,000 |
| 2009/07/10 | 438 | 443 | 432 | 441 | 262,000 |
| 2009/07/09 | 440 | 450 | 435 | 443 | 411,000 |
| 2009/07/08 | 466 | 474 | 453 | 455 | 405,000 |
| 2009/07/07 | 469 | 474 | 463 | 466 | 194,000 |
| 2009/07/06 | 479 | 479 | 460 | 465 | 285,000 |
| 2009/07/03 | 473 | 479 | 462 | 478 | 440,000 |
| 2009/07/02 | 486 | 490 | 479 | 481 | 570,000 |
| 2009/07/01 | 500 | 504 | 492 | 496 | 582,000 |
| 2009/06/30 | 482 | 492 | 481 | 490 | 352,000 |
| 2009/06/29 | 482 | 492 | 479 | 480 | 300,000 |
| 2009/06/26 | 498 | 498 | 481 | 482 | 385,000 |
| 2009/06/25 | 472 | 489 | 472 | 478 | 376,000 |
| 2009/06/24 | 470 | 473 | 461 | 467 | 238,000 |
| 2009/06/23 | 473 | 476 | 465 | 471 | 246,000 |
| 2009/06/22 | 465 | 487 | 464 | 478 | 254,000 |
| 2009/06/19 | 484 | 489 | 472 | 472 | 249,000 |
| 2009/06/18 | 500 | 500 | 478 | 484 | 318,000 |
| 2009/06/17 | 495 | 502 | 488 | 500 | 217,000 |
| 2009/06/16 | 505 | 506 | 488 | 494 | 427,000 |
| 2009/06/15 | 516 | 521 | 512 | 514 | 327,000 |
| 2009/06/12 | 508 | 523 | 504 | 517 | 1,056,000 |
| 2009/06/11 | 537 | 539 | 529 | 538 | 225,000 |
| 2009/06/10 | 537 | 538 | 530 | 537 | 348,000 |
| 2009/06/09 | 522 | 537 | 511 | 519 | 320,000 |
| 2009/06/08 | 535 | 540 | 526 | 526 | 219,000 |
| 2009/06/05 | 545 | 546 | 532 | 533 | 332,000 |
| 2009/06/04 | 530 | 537 | 524 | 534 | 348,000 |
| 2009/06/03 | 536 | 547 | 536 | 537 | 322,000 |
| 2009/06/02 | 527 | 538 | 518 | 526 | 517,000 |
| 2009/06/01 | 502 | 520 | 498 | 517 | 355,000 |
| 2009/05/29 | 495 | 503 | 491 | 499 | 342,000 |
| 2009/05/28 | 490 | 499 | 485 | 494 | 319,000 |
| 2009/05/27 | 500 | 513 | 492 | 492 | 337,000 |
| 2009/05/26 | 494 | 505 | 491 | 500 | 296,000 |
| 2009/05/25 | 475 | 493 | 474 | 484 | 303,000 |
| 2009/05/22 | 478 | 485 | 478 | 480 | 308,000 |
| 2009/05/21 | 480 | 480 | 469 | 477 | 346,000 |
| 2009/05/20 | 480 | 486 | 477 | 480 | 299,000 |
| 2009/05/19 | 471 | 471 | 461 | 467 | 308,000 |
| 2009/05/18 | 481 | 481 | 458 | 459 | 359,000 |
| 2009/05/15 | 479 | 487 | 462 | 482 | 295,000 |
| 2009/05/14 | 470 | 479 | 467 | 468 | 271,000 |
| 2009/05/13 | 467 | 471 | 462 | 465 | 148,000 |
| 2009/05/12 | 468 | 473 | 463 | 465 | 201,000 |
| 2009/05/11 | 473 | 477 | 471 | 473 | 190,000 |
| 2009/05/08 | 470 | 472 | 458 | 472 | 174,000 |
| 2009/05/07 | 456 | 470 | 456 | 469 | 250,000 |
| 2009/05/01 | 457 | 459 | 442 | 451 | 245,000 |
| 2009/04/30 | 466 | 466 | 445 | 447 | 501,000 |
| 2009/04/28 | 465 | 472 | 441 | 443 | 331,000 |
| 2009/04/27 | 456 | 467 | 447 | 456 | 299,000 |
| 2009/04/24 | 480 | 480 | 456 | 456 | 425,000 |
| 2009/04/23 | 480 | 483 | 466 | 480 | 464,000 |
| 2009/04/22 | 485 | 487 | 459 | 465 | 366,000 |
| 2009/04/21 | 477 | 477 | 463 | 470 | 303,000 |
| 2009/04/20 | 473 | 485 | 468 | 482 | 298,000 |
| 2009/04/17 | 452 | 470 | 448 | 469 | 288,000 |
| 2009/04/16 | 456 | 463 | 445 | 448 | 227,000 |
| 2009/04/15 | 451 | 454 | 443 | 451 | 196,000 |
| 2009/04/14 | 458 | 462 | 446 | 457 | 287,000 |
| 2009/04/13 | 441 | 455 | 440 | 453 | 113,000 |
| 2009/04/10 | 452 | 452 | 434 | 440 | 205,000 |
| 2009/04/09 | 444 | 449 | 439 | 447 | 221,000 |
| 2009/04/08 | 441 | 441 | 428 | 434 | 214,000 |
| 2009/04/07 | 454 | 454 | 437 | 442 | 265,000 |
| 2009/04/06 | 449 | 464 | 447 | 453 | 360,000 |
| 2009/04/03 | 431 | 447 | 431 | 445 | 372,000 |
| 2009/04/02 | 422 | 432 | 415 | 426 | 413,000 |
| 2009/04/01 | 399 | 420 | 390 | 415 | 310,000 |
| 2009/03/31 | 411 | 416 | 401 | 404 | 468,000 |
| 2009/03/30 | 426 | 429 | 410 | 410 | 457,000 |
| 2009/03/27 | 444 | 451 | 433 | 436 | 295,000 |
| 2009/03/26 | 427 | 443 | 426 | 443 | 237,000 |
| 2009/03/25 | 428 | 430 | 418 | 430 | 318,000 |
| 2009/03/24 | 412 | 429 | 412 | 428 | 393,000 |
| 2009/03/23 | 408 | 412 | 404 | 411 | 358,000 |
| 2009/03/19 | 417 | 417 | 402 | 405 | 250,000 |
| 2009/03/18 | 394 | 405 | 394 | 402 | 316,000 |
| 2009/03/17 | 417 | 417 | 406 | 409 | 342,000 |
| 2009/03/16 | 392 | 412 | 392 | 412 | 267,000 |
| 2009/03/13 | 383 | 397 | 383 | 393 | 527,000 |
| 2009/03/12 | 396 | 396 | 386 | 393 | 299,000 |
| 2009/03/11 | 415 | 416 | 401 | 402 | 303,000 |
| 2009/03/10 | 407 | 409 | 397 | 402 | 402,000 |
| 2009/03/09 | 401 | 406 | 396 | 406 | 412,000 |
| 2009/03/06 | 392 | 402 | 388 | 400 | 369,000 |
| 2009/03/05 | 398 | 410 | 393 | 402 | 308,000 |
| 2009/03/04 | 376 | 396 | 376 | 395 | 259,000 |
| 2009/03/03 | 379 | 385 | 374 | 381 | 275,000 |
| 2009/03/02 | 376 | 386 | 376 | 383 | 261,000 |
| 2009/02/27 | 385 | 398 | 384 | 396 | 250,000 |
| 2009/02/26 | 396 | 403 | 381 | 383 | 390,000 |
| 2009/02/25 | 405 | 405 | 389 | 396 | 467,000 |
| 2009/02/24 | 391 | 401 | 385 | 400 | 378,000 |
| 2009/02/23 | 384 | 395 | 374 | 392 | 416,000 |
| 2009/02/20 | 398 | 398 | 385 | 386 | 526,000 |
| 2009/02/19 | 411 | 415 | 402 | 408 | 328,000 |
| 2009/02/18 | 392 | 406 | 392 | 406 | 284,000 |
| 2009/02/17 | 401 | 402 | 392 | 392 | 245,000 |
| 2009/02/16 | 391 | 400 | 385 | 398 | 368,000 |
| 2009/02/13 | 390 | 397 | 385 | 388 | 744,000 |
| 2009/02/12 | 399 | 402 | 391 | 391 | 393,000 |
| 2009/02/10 | 411 | 416 | 393 | 402 | 497,000 |
| 2009/02/09 | 439 | 439 | 395 | 396 | 699,000 |
| 2009/02/06 | 436 | 443 | 429 | 439 | 572,000 |
| 2009/02/05 | 437 | 460 | 435 | 439 | 734,000 |
| 2009/02/04 | 423 | 438 | 421 | 436 | 551,000 |
| 2009/02/03 | 413 | 435 | 409 | 422 | 635,000 |
| 2009/02/02 | 418 | 426 | 407 | 418 | 313,000 |
| 2009/01/30 | 424 | 433 | 414 | 427 | 256,000 |
| 2009/01/29 | 429 | 437 | 421 | 425 | 402,000 |
| 2009/01/28 | 417 | 428 | 406 | 420 | 382,000 |
| 2009/01/27 | 394 | 426 | 389 | 422 | 431,000 |
| 2009/01/26 | 393 | 397 | 386 | 394 | 351,000 |
| 2009/01/23 | 405 | 408 | 398 | 400 | 206,000 |
| 2009/01/22 | 412 | 413 | 402 | 413 | 223,000 |
| 2009/01/21 | 405 | 422 | 401 | 411 | 288,000 |
| 2009/01/20 | 407 | 414 | 398 | 411 | 209,000 |
| 2009/01/19 | 410 | 416 | 406 | 412 | 243,000 |
| 2009/01/16 | 391 | 407 | 391 | 406 | 546,000 |
| 2009/01/15 | 388 | 397 | 388 | 391 | 343,000 |
| 2009/01/14 | 388 | 405 | 388 | 402 | 390,000 |
| 2009/01/13 | 394 | 399 | 381 | 391 | 608,000 |
| 2009/01/09 | 386 | 403 | 385 | 398 | 418,000 |
| 2009/01/08 | 394 | 394 | 380 | 381 | 324,000 |
| 2009/01/07 | 389 | 399 | 387 | 394 | 396,000 |
| 2009/01/06 | 386 | 389 | 384 | 385 | 195,000 |
| 2009/01/05 | 380 | 387 | 380 | 385 | 161,000 |