5451 (株)淀川製鋼所 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 750 | 760 | 749 | 758 | 80,000 | 3,790 |
| 1991-12-27 | 757 | 758 | 754 | 757 | 52,000 | 3,785 |
| 1991-12-26 | 745 | 755 | 745 | 750 | 81,000 | 3,750 |
| 1991-12-25 | 740 | 740 | 730 | 740 | 94,000 | 3,700 |
| 1991-12-24 | 785 | 785 | 735 | 740 | 93,000 | 3,700 |
| 1991-12-20 | 785 | 785 | 783 | 785 | 62,000 | 3,925 |
| 1991-12-19 | 800 | 800 | 785 | 785 | 101,000 | 3,925 |
| 1991-12-18 | 804 | 804 | 800 | 803 | 113,000 | 4,015 |
| 1991-12-17 | 804 | 804 | 791 | 800 | 62,000 | 4,000 |
| 1991-12-16 | 795 | 803 | 785 | 800 | 64,000 | 4,000 |
| 1991-12-13 | 786 | 805 | 786 | 800 | 107,000 | 4,000 |
| 1991-12-12 | 780 | 800 | 780 | 785 | 52,000 | 3,925 |
| 1991-12-11 | 790 | 790 | 755 | 770 | 78,000 | 3,850 |
| 1991-12-10 | 791 | 791 | 790 | 790 | 28,000 | 3,950 |
| 1991-12-09 | 796 | 796 | 785 | 790 | 53,000 | 3,950 |
| 1991-12-06 | 803 | 805 | 796 | 796 | 57,000 | 3,980 |
| 1991-12-05 | 804 | 805 | 804 | 804 | 27,000 | 4,020 |
| 1991-12-04 | 781 | 785 | 781 | 784 | 28,000 | 3,920 |
| 1991-12-03 | 761 | 780 | 760 | 780 | 33,000 | 3,900 |
| 1991-12-02 | 781 | 781 | 760 | 760 | 68,000 | 3,800 |
| 1991-11-29 | 781 | 782 | 771 | 781 | 20,000 | 3,905 |
| 1991-11-28 | 813 | 813 | 782 | 782 | 47,000 | 3,910 |
| 1991-11-27 | 813 | 813 | 810 | 810 | 76,000 | 4,050 |
| 1991-11-26 | 813 | 820 | 810 | 810 | 124,000 | 4,050 |
| 1991-11-25 | 823 | 823 | 812 | 812 | 33,000 | 4,060 |
| 1991-11-22 | 827 | 830 | 825 | 830 | 56,000 | 4,150 |
| 1991-11-21 | 827 | 829 | 827 | 827 | 53,000 | 4,135 |
| 1991-11-20 | 827 | 830 | 827 | 827 | 67,000 | 4,135 |
| 1991-11-19 | 831 | 831 | 820 | 827 | 127,000 | 4,135 |
| 1991-11-18 | 809 | 816 | 809 | 811 | 77,000 | 4,055 |
| 1991-11-15 | 832 | 834 | 831 | 831 | 132,000 | 4,155 |
| 1991-11-14 | 845 | 845 | 831 | 831 | 68,000 | 4,155 |
| 1991-11-13 | 839 | 839 | 831 | 837 | 88,000 | 4,185 |
| 1991-11-12 | 839 | 839 | 830 | 838 | 56,000 | 4,190 |
| 1991-11-11 | 839 | 840 | 829 | 839 | 146,000 | 4,195 |
| 1991-11-08 | 831 | 831 | 824 | 824 | 191,000 | 4,120 |
| 1991-11-07 | 839 | 839 | 801 | 801 | 131,000 | 4,005 |
| 1991-11-06 | 840 | 840 | 830 | 830 | 53,000 | 4,150 |
| 1991-11-05 | 820 | 840 | 820 | 840 | 60,000 | 4,200 |
| 1991-11-01 | 840 | 840 | 820 | 820 | 35,000 | 4,100 |
| 1991-10-31 | 845 | 845 | 840 | 840 | 50,000 | 4,200 |
| 1991-10-30 | 845 | 845 | 838 | 843 | 219,000 | 4,215 |
| 1991-10-29 | 839 | 840 | 838 | 840 | 49,000 | 4,200 |
| 1991-10-28 | 819 | 829 | 812 | 829 | 34,000 | 4,145 |
| 1991-10-25 | 817 | 820 | 800 | 819 | 169,000 | 4,095 |
| 1991-10-24 | 800 | 820 | 796 | 803 | 152,000 | 4,015 |
| 1991-10-23 | 791 | 800 | 787 | 800 | 185,000 | 4,000 |
| 1991-10-22 | 781 | 790 | 781 | 790 | 88,000 | 3,950 |
| 1991-10-21 | 790 | 790 | 780 | 780 | 211,000 | 3,900 |
| 1991-10-18 | 762 | 780 | 761 | 780 | 268,000 | 3,900 |
| 1991-10-17 | 774 | 775 | 760 | 760 | 488,000 | 3,800 |
| 1991-10-16 | 776 | 776 | 749 | 770 | 377,000 | 3,850 |
| 1991-10-15 | 785 | 786 | 770 | 780 | 189,000 | 3,900 |
| 1991-10-14 | 798 | 808 | 777 | 795 | 90,000 | 3,975 |
| 1991-10-11 | 824 | 824 | 808 | 808 | 237,000 | 4,040 |
| 1991-10-09 | 818 | 826 | 818 | 824 | 78,000 | 4,120 |
| 1991-10-08 | 830 | 835 | 828 | 828 | 68,000 | 4,140 |
| 1991-10-07 | 825 | 831 | 825 | 830 | 79,000 | 4,150 |
| 1991-10-04 | 820 | 827 | 816 | 825 | 80,000 | 4,125 |
| 1991-10-03 | 800 | 815 | 800 | 815 | 73,000 | 4,075 |
| 1991-10-02 | 808 | 815 | 808 | 815 | 27,000 | 4,075 |
| 1991-10-01 | 791 | 802 | 791 | 802 | 31,000 | 4,010 |
| 1991-09-30 | 786 | 790 | 786 | 790 | 34,000 | 3,950 |
| 1991-09-27 | 780 | 785 | 771 | 778 | 170,000 | 3,890 |
| 1991-09-26 | 775 | 781 | 772 | 780 | 27,000 | 3,900 |
| 1991-09-25 | 778 | 778 | 770 | 775 | 136,000 | 3,875 |
| 1991-09-24 | 775 | 794 | 770 | 791 | 46,000 | 3,955 |
| 1991-09-20 | 780 | 794 | 780 | 785 | 51,000 | 3,925 |
| 1991-09-19 | 782 | 794 | 781 | 785 | 102,000 | 3,925 |
| 1991-09-18 | 783 | 783 | 780 | 782 | 47,000 | 3,910 |
| 1991-09-17 | 792 | 792 | 782 | 792 | 127,000 | 3,960 |
| 1991-09-13 | 797 | 797 | 781 | 795 | 261,000 | 3,975 |
| 1991-09-12 | 787 | 797 | 787 | 797 | 90,000 | 3,985 |
| 1991-09-11 | 774 | 787 | 771 | 787 | 113,000 | 3,935 |
| 1991-09-10 | 815 | 815 | 777 | 777 | 67,000 | 3,885 |
| 1991-09-09 | 825 | 825 | 815 | 815 | 13,000 | 4,075 |
| 1991-09-06 | 795 | 830 | 790 | 830 | 564,000 | 4,150 |
| 1991-09-05 | 808 | 808 | 805 | 805 | 88,000 | 4,025 |
| 1991-09-04 | 815 | 820 | 815 | 818 | 52,000 | 4,090 |
| 1991-09-03 | 819 | 819 | 809 | 809 | 76,000 | 4,045 |
| 1991-09-02 | 829 | 829 | 801 | 809 | 36,000 | 4,045 |
| 1991-08-30 | 780 | 820 | 780 | 809 | 93,000 | 4,045 |
| 1991-08-29 | 765 | 771 | 765 | 770 | 25,000 | 3,850 |
| 1991-08-28 | 770 | 770 | 761 | 761 | 14,000 | 3,805 |
| 1991-08-27 | 771 | 780 | 770 | 780 | 34,000 | 3,900 |
| 1991-08-26 | 819 | 819 | 780 | 780 | 47,000 | 3,900 |
| 1991-08-23 | 806 | 814 | 802 | 809 | 206,000 | 4,045 |
| 1991-08-22 | 790 | 810 | 789 | 810 | 111,000 | 4,050 |
| 1991-08-21 | 740 | 745 | 740 | 740 | 34,000 | 3,700 |
| 1991-08-20 | 711 | 721 | 701 | 710 | 222,000 | 3,550 |
| 1991-08-19 | 771 | 771 | 751 | 751 | 57,000 | 3,755 |
| 1991-08-16 | 811 | 811 | 781 | 781 | 131,000 | 3,905 |
| 1991-08-15 | 816 | 816 | 810 | 810 | 33,000 | 4,050 |
| 1991-08-14 | 825 | 834 | 816 | 816 | 75,000 | 4,080 |
| 1991-08-13 | 841 | 846 | 835 | 835 | 150,000 | 4,175 |
| 1991-08-12 | 870 | 870 | 841 | 841 | 124,000 | 4,205 |
| 1991-08-09 | 860 | 870 | 860 | 870 | 78,000 | 4,350 |
| 1991-08-08 | 881 | 881 | 870 | 870 | 84,000 | 4,350 |
| 1991-08-07 | 874 | 875 | 870 | 871 | 13,000 | 4,355 |
| 1991-08-06 | 876 | 876 | 866 | 870 | 13,000 | 4,350 |
| 1991-08-05 | 866 | 876 | 866 | 876 | 35,000 | 4,380 |
| 1991-08-02 | 899 | 899 | 896 | 896 | 19,000 | 4,480 |
| 1991-08-01 | 900 | 910 | 900 | 900 | 79,000 | 4,500 |
| 1991-07-31 | 900 | 906 | 895 | 900 | 140,000 | 4,500 |
| 1991-07-30 | 891 | 898 | 890 | 898 | 61,000 | 4,490 |
| 1991-07-29 | 900 | 900 | 890 | 890 | 150,000 | 4,450 |
| 1991-07-26 | 900 | 904 | 900 | 900 | 281,000 | 4,500 |
| 1991-07-25 | 910 | 910 | 900 | 900 | 222,000 | 4,500 |
| 1991-07-24 | 895 | 910 | 885 | 910 | 440,000 | 4,550 |
| 1991-07-23 | 877 | 894 | 877 | 885 | 397,000 | 4,425 |
| 1991-07-22 | 864 | 870 | 864 | 867 | 183,000 | 4,335 |
| 1991-07-19 | 850 | 860 | 840 | 840 | 126,000 | 4,200 |
| 1991-07-18 | 834 | 834 | 825 | 830 | 44,000 | 4,150 |
| 1991-07-17 | 835 | 841 | 830 | 835 | 35,000 | 4,175 |
| 1991-07-16 | 832 | 832 | 825 | 825 | 129,000 | 4,125 |
| 1991-07-15 | 821 | 831 | 820 | 830 | 137,000 | 4,150 |
| 1991-07-12 | 812 | 821 | 812 | 813 | 47,000 | 4,065 |
| 1991-07-11 | 810 | 812 | 810 | 812 | 3,000 | 4,060 |
| 1991-07-10 | 804 | 807 | 804 | 807 | 15,000 | 4,035 |
| 1991-07-09 | 797 | 801 | 790 | 801 | 94,000 | 4,005 |
| 1991-07-08 | 820 | 820 | 790 | 790 | 84,000 | 3,950 |
| 1991-07-05 | 816 | 820 | 815 | 815 | 72,000 | 4,075 |
| 1991-07-04 | 831 | 831 | 809 | 815 | 94,000 | 4,075 |
| 1991-07-03 | 839 | 840 | 830 | 831 | 112,000 | 4,155 |
| 1991-07-02 | 830 | 840 | 830 | 838 | 41,000 | 4,190 |
| 1991-07-01 | 815 | 833 | 815 | 821 | 100,000 | 4,105 |
| 1991-06-28 | 811 | 815 | 807 | 807 | 42,000 | 4,035 |
| 1991-06-27 | 815 | 815 | 810 | 811 | 70,000 | 4,055 |
| 1991-06-26 | 835 | 835 | 820 | 823 | 67,000 | 4,115 |
| 1991-06-25 | 835 | 835 | 830 | 835 | 52,000 | 4,175 |
| 1991-06-24 | 844 | 844 | 835 | 843 | 54,000 | 4,215 |
| 1991-06-21 | 850 | 852 | 850 | 852 | 121,000 | 4,260 |
| 1991-06-20 | 860 | 860 | 850 | 850 | 127,000 | 4,250 |
| 1991-06-19 | 905 | 905 | 860 | 860 | 196,000 | 4,300 |
| 1991-06-18 | 910 | 910 | 900 | 905 | 92,000 | 4,525 |
| 1991-06-17 | 910 | 910 | 899 | 900 | 57,000 | 4,500 |
| 1991-06-14 | 891 | 899 | 890 | 890 | 160,000 | 4,450 |
| 1991-06-13 | 890 | 890 | 880 | 890 | 199,000 | 4,450 |
| 1991-06-12 | 860 | 865 | 850 | 850 | 81,000 | 4,250 |
| 1991-06-11 | 875 | 875 | 850 | 850 | 68,000 | 4,250 |
| 1991-06-10 | 880 | 880 | 880 | 880 | 142,000 | 4,400 |
| 1991-06-07 | 888 | 888 | 880 | 880 | 266,000 | 4,400 |
| 1991-06-06 | 880 | 882 | 880 | 882 | 95,000 | 4,410 |
| 1991-06-05 | 881 | 887 | 880 | 880 | 60,000 | 4,400 |
| 1991-06-04 | 897 | 897 | 879 | 880 | 97,000 | 4,400 |
| 1991-06-03 | 901 | 905 | 897 | 897 | 45,000 | 4,485 |
| 1991-05-31 | 901 | 905 | 895 | 895 | 786,000 | 4,475 |
| 1991-05-30 | 905 | 905 | 885 | 895 | 122,000 | 4,475 |
| 1991-05-29 | 909 | 910 | 899 | 909 | 144,000 | 4,545 |
| 1991-05-28 | 891 | 899 | 880 | 899 | 107,000 | 4,495 |
| 1991-05-27 | 928 | 928 | 891 | 891 | 242,000 | 4,455 |
| 1991-05-24 | 956 | 960 | 920 | 920 | 165,000 | 4,600 |
| 1991-05-23 | 960 | 970 | 960 | 960 | 142,000 | 4,800 |
| 1991-05-22 | 965 | 970 | 960 | 960 | 212,000 | 4,800 |
| 1991-05-21 | 957 | 960 | 957 | 960 | 34,000 | 4,800 |
| 1991-05-20 | 964 | 964 | 956 | 956 | 124,000 | 4,780 |
| 1991-05-17 | 962 | 969 | 959 | 964 | 83,000 | 4,820 |
| 1991-05-16 | 958 | 968 | 956 | 956 | 124,000 | 4,780 |
| 1991-05-15 | 968 | 970 | 968 | 968 | 121,000 | 4,840 |
| 1991-05-14 | 970 | 970 | 968 | 968 | 102,000 | 4,840 |
| 1991-05-13 | 970 | 975 | 968 | 968 | 58,000 | 4,840 |
| 1991-05-10 | 970 | 975 | 968 | 975 | 322,000 | 4,875 |
| 1991-05-09 | 970 | 976 | 970 | 970 | 635,000 | 4,850 |
| 1991-05-08 | 977 | 980 | 976 | 977 | 90,000 | 4,885 |
| 1991-05-07 | 980 | 980 | 980 | 980 | 49,000 | 4,900 |
| 1991-05-02 | 965 | 970 | 960 | 970 | 205,000 | 4,850 |
| 1991-05-01 | 960 | 970 | 951 | 965 | 416,000 | 4,825 |
| 1991-04-30 | 970 | 980 | 970 | 970 | 55,000 | 4,850 |
| 1991-04-26 | 970 | 979 | 970 | 970 | 112,000 | 4,850 |
| 1991-04-25 | 980 | 980 | 970 | 970 | 194,000 | 4,850 |
| 1991-04-24 | 970 | 978 | 970 | 978 | 137,000 | 4,890 |
| 1991-04-23 | 976 | 985 | 975 | 981 | 230,000 | 4,905 |
| 1991-04-22 | 990 | 990 | 970 | 990 | 217,000 | 4,950 |
| 1991-04-19 | 1,030 | 1,030 | 990 | 1,000 | 143,000 | 5,000 |
| 1991-04-18 | 1,020 | 1,020 | 1,000 | 1,010 | 289,000 | 5,050 |
| 1991-04-17 | 1,030 | 1,050 | 1,010 | 1,010 | 205,000 | 5,050 |
| 1991-04-16 | 1,050 | 1,060 | 1,030 | 1,030 | 290,000 | 5,150 |
| 1991-04-15 | 1,050 | 1,060 | 1,030 | 1,040 | 228,000 | 5,200 |
| 1991-04-12 | 1,020 | 1,030 | 1,020 | 1,030 | 272,000 | 5,150 |
| 1991-04-11 | 1,020 | 1,040 | 1,020 | 1,020 | 63,000 | 5,100 |
| 1991-04-10 | 1,020 | 1,020 | 1,010 | 1,020 | 126,000 | 5,100 |
| 1991-04-09 | 1,050 | 1,050 | 1,020 | 1,020 | 245,000 | 5,100 |
| 1991-04-08 | 1,040 | 1,070 | 1,040 | 1,070 | 452,000 | 5,350 |
| 1991-04-05 | 1,000 | 1,030 | 1,000 | 1,030 | 396,000 | 5,150 |
| 1991-04-04 | 992 | 1,000 | 992 | 1,000 | 53,000 | 5,000 |
| 1991-04-03 | 1,010 | 1,010 | 995 | 1,010 | 207,000 | 5,050 |
| 1991-04-02 | 986 | 1,010 | 986 | 1,000 | 44,000 | 5,000 |
| 1991-04-01 | 1,010 | 1,010 | 990 | 1,000 | 606,000 | 5,000 |
| 1991-03-29 | 985 | 1,010 | 977 | 1,010 | 90,000 | 5,050 |
| 1991-03-28 | 960 | 1,010 | 945 | 995 | 136,000 | 4,975 |
| 1991-03-27 | 965 | 980 | 960 | 960 | 125,000 | 4,800 |
| 1991-03-26 | 980 | 980 | 975 | 975 | 62,000 | 4,875 |
| 1991-03-25 | 1,000 | 1,000 | 971 | 980 | 165,000 | 4,900 |
| 1991-03-22 | 998 | 998 | 980 | 980 | 82,000 | 4,900 |
| 1991-03-20 | 1,000 | 1,010 | 970 | 988 | 463,000 | 4,940 |
| 1991-03-19 | 990 | 1,020 | 990 | 1,020 | 720,000 | 5,100 |
| 1991-03-18 | 990 | 1,010 | 986 | 1,010 | 315,000 | 5,050 |
| 1991-03-15 | 975 | 990 | 975 | 985 | 289,000 | 4,925 |
| 1991-03-14 | 970 | 979 | 970 | 973 | 88,000 | 4,865 |
| 1991-03-13 | 970 | 975 | 970 | 970 | 287,000 | 4,850 |
| 1991-03-12 | 984 | 984 | 970 | 975 | 170,000 | 4,875 |
| 1991-03-11 | 979 | 985 | 975 | 985 | 215,000 | 4,925 |
| 1991-03-08 | 975 | 980 | 969 | 970 | 248,000 | 4,850 |
| 1991-03-07 | 990 | 990 | 973 | 975 | 93,000 | 4,875 |
| 1991-03-06 | 985 | 1,010 | 985 | 1,000 | 269,000 | 5,000 |
| 1991-03-05 | 1,010 | 1,010 | 985 | 985 | 108,000 | 4,925 |
| 1991-03-04 | 990 | 1,020 | 990 | 1,020 | 281,000 | 5,100 |
| 1991-03-01 | 1,010 | 1,010 | 981 | 981 | 728,000 | 4,905 |
| 1991-02-28 | 970 | 1,020 | 970 | 990 | 693,000 | 4,950 |
| 1991-02-27 | 963 | 978 | 962 | 978 | 282,000 | 4,890 |
| 1991-02-26 | 964 | 980 | 960 | 973 | 474,000 | 4,865 |
| 1991-02-25 | 949 | 960 | 939 | 954 | 433,000 | 4,770 |
| 1991-02-22 | 938 | 939 | 930 | 939 | 376,000 | 4,695 |
| 1991-02-21 | 930 | 940 | 923 | 939 | 579,000 | 4,695 |
| 1991-02-20 | 930 | 935 | 920 | 930 | 632,000 | 4,650 |
| 1991-02-19 | 930 | 949 | 915 | 930 | 518,000 | 4,650 |
| 1991-02-18 | 900 | 930 | 894 | 930 | 469,000 | 4,650 |
| 1991-02-15 | 869 | 869 | 860 | 864 | 333,000 | 4,320 |
| 1991-02-14 | 870 | 880 | 865 | 870 | 259,000 | 4,350 |
| 1991-02-13 | 850 | 860 | 846 | 851 | 214,000 | 4,255 |
| 1991-02-12 | 860 | 860 | 844 | 850 | 273,000 | 4,250 |
| 1991-02-08 | 834 | 834 | 820 | 830 | 277,000 | 4,150 |
| 1991-02-07 | 838 | 838 | 825 | 835 | 465,000 | 4,175 |
| 1991-02-06 | 800 | 828 | 797 | 825 | 927,000 | 4,125 |
| 1991-02-05 | 775 | 798 | 770 | 790 | 599,000 | 3,950 |
| 1991-02-04 | 729 | 747 | 720 | 745 | 250,000 | 3,725 |
| 1991-02-01 | 712 | 729 | 705 | 710 | 149,000 | 3,550 |
| 1991-01-31 | 712 | 715 | 705 | 705 | 281,000 | 3,525 |
| 1991-01-30 | 710 | 710 | 701 | 701 | 191,000 | 3,505 |
| 1991-01-29 | 713 | 713 | 702 | 707 | 308,000 | 3,535 |
| 1991-01-28 | 720 | 720 | 710 | 713 | 183,000 | 3,565 |
| 1991-01-25 | 736 | 737 | 716 | 728 | 322,000 | 3,640 |
| 1991-01-24 | 750 | 750 | 730 | 730 | 257,000 | 3,650 |
| 1991-01-23 | 750 | 750 | 731 | 750 | 58,000 | 3,750 |
| 1991-01-22 | 768 | 770 | 752 | 770 | 327,000 | 3,850 |
| 1991-01-21 | 760 | 770 | 750 | 768 | 70,000 | 3,840 |
| 1991-01-18 | 792 | 810 | 777 | 790 | 787,000 | 3,950 |
| 1991-01-17 | 758 | 777 | 730 | 777 | 365,000 | 3,885 |
| 1991-01-16 | 760 | 761 | 760 | 760 | 84,000 | 3,800 |
| 1991-01-14 | 782 | 782 | 770 | 775 | 103,000 | 3,875 |
| 1991-01-11 | 790 | 790 | 770 | 782 | 217,000 | 3,910 |
| 1991-01-10 | 800 | 800 | 771 | 789 | 148,000 | 3,945 |
| 1991-01-09 | 800 | 800 | 785 | 800 | 81,000 | 4,000 |
| 1991-01-08 | 806 | 807 | 805 | 807 | 121,000 | 4,035 |
| 1991-01-07 | 814 | 815 | 805 | 815 | 72,000 | 4,075 |
| 1991-01-04 | 820 | 820 | 808 | 808 | 73,000 | 4,040 |
分割・併合履歴 ： [2015-09-28]1株→0.2株 [1988-09-27]1株→1.08株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株