5451 (株)淀川製鋼所 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 585 | 585 | 585 | 585 | 12,000 | 2,925 |
| 1992-12-29 | 590 | 590 | 585 | 585 | 14,000 | 2,925 |
| 1992-12-28 | 596 | 596 | 580 | 580 | 35,000 | 2,900 |
| 1992-12-25 | 595 | 598 | 595 | 596 | 59,000 | 2,980 |
| 1992-12-24 | 599 | 599 | 595 | 599 | 58,000 | 2,995 |
| 1992-12-22 | 599 | 600 | 591 | 599 | 251,000 | 2,995 |
| 1992-12-21 | 590 | 600 | 590 | 599 | 167,000 | 2,995 |
| 1992-12-18 | 590 | 590 | 585 | 586 | 45,000 | 2,930 |
| 1992-12-17 | 582 | 585 | 580 | 585 | 137,000 | 2,925 |
| 1992-12-16 | 586 | 586 | 582 | 582 | 79,000 | 2,910 |
| 1992-12-15 | 581 | 586 | 581 | 586 | 89,000 | 2,930 |
| 1992-12-14 | 591 | 591 | 586 | 586 | 107,000 | 2,930 |
| 1992-12-11 | 590 | 600 | 590 | 591 | 141,000 | 2,955 |
| 1992-12-10 | 597 | 600 | 596 | 600 | 217,000 | 3,000 |
| 1992-12-09 | 601 | 601 | 595 | 596 | 163,000 | 2,980 |
| 1992-12-08 | 609 | 609 | 600 | 600 | 584,000 | 3,000 |
| 1992-12-07 | 615 | 615 | 609 | 609 | 19,000 | 3,045 |
| 1992-12-04 | 606 | 615 | 606 | 615 | 26,000 | 3,075 |
| 1992-12-03 | 605 | 606 | 605 | 606 | 46,000 | 3,030 |
| 1992-12-02 | 615 | 615 | 606 | 606 | 61,000 | 3,030 |
| 1992-12-01 | 620 | 620 | 613 | 615 | 39,000 | 3,075 |
| 1992-11-30 | 620 | 620 | 620 | 620 | 40,000 | 3,100 |
| 1992-11-27 | 620 | 630 | 620 | 620 | 41,000 | 3,100 |
| 1992-11-26 | 618 | 625 | 617 | 617 | 81,000 | 3,085 |
| 1992-11-25 | 611 | 618 | 611 | 618 | 105,000 | 3,090 |
| 1992-11-24 | 630 | 630 | 630 | 630 | 19,000 | 3,150 |
| 1992-11-20 | 631 | 631 | 626 | 630 | 61,000 | 3,150 |
| 1992-11-19 | 635 | 635 | 630 | 635 | 261,000 | 3,175 |
| 1992-11-18 | 635 | 640 | 633 | 635 | 159,000 | 3,175 |
| 1992-11-17 | 638 | 638 | 627 | 631 | 130,000 | 3,155 |
| 1992-11-16 | 640 | 641 | 637 | 641 | 237,000 | 3,205 |
| 1992-11-13 | 624 | 639 | 624 | 639 | 137,000 | 3,195 |
| 1992-11-12 | 615 | 624 | 611 | 624 | 77,000 | 3,120 |
| 1992-11-11 | 610 | 615 | 610 | 615 | 75,000 | 3,075 |
| 1992-11-10 | 605 | 610 | 605 | 605 | 124,000 | 3,025 |
| 1992-11-09 | 602 | 602 | 593 | 593 | 41,000 | 2,965 |
| 1992-11-06 | 598 | 605 | 598 | 605 | 160,000 | 3,025 |
| 1992-11-05 | 599 | 599 | 597 | 598 | 19,000 | 2,990 |
| 1992-11-04 | 605 | 605 | 601 | 605 | 18,000 | 3,025 |
| 1992-11-02 | 591 | 600 | 590 | 600 | 159,000 | 3,000 |
| 1992-10-30 | 605 | 605 | 600 | 600 | 90,000 | 3,000 |
| 1992-10-29 | 605 | 606 | 605 | 606 | 43,000 | 3,030 |
| 1992-10-28 | 600 | 605 | 600 | 605 | 39,000 | 3,025 |
| 1992-10-27 | 591 | 600 | 591 | 600 | 49,000 | 3,000 |
| 1992-10-26 | 598 | 600 | 595 | 595 | 53,000 | 2,975 |
| 1992-10-23 | 600 | 600 | 599 | 599 | 73,000 | 2,995 |
| 1992-10-22 | 600 | 603 | 600 | 603 | 17,000 | 3,015 |
| 1992-10-21 | 610 | 610 | 600 | 608 | 84,000 | 3,040 |
| 1992-10-20 | 610 | 610 | 600 | 600 | 103,000 | 3,000 |
| 1992-10-19 | 603 | 603 | 595 | 600 | 137,000 | 3,000 |
| 1992-10-16 | 625 | 625 | 620 | 620 | 69,000 | 3,100 |
| 1992-10-15 | 625 | 625 | 620 | 625 | 69,000 | 3,125 |
| 1992-10-14 | 625 | 630 | 625 | 630 | 24,000 | 3,150 |
| 1992-10-13 | 625 | 625 | 625 | 625 | 4,000 | 3,125 |
| 1992-10-12 | 635 | 638 | 620 | 620 | 105,000 | 3,100 |
| 1992-10-09 | 636 | 636 | 628 | 635 | 82,000 | 3,175 |
| 1992-10-08 | 615 | 630 | 615 | 621 | 97,000 | 3,105 |
| 1992-10-07 | 620 | 621 | 620 | 620 | 100,000 | 3,100 |
| 1992-10-06 | 600 | 620 | 600 | 620 | 115,000 | 3,100 |
| 1992-10-05 | 621 | 621 | 620 | 620 | 86,000 | 3,100 |
| 1992-10-02 | 600 | 610 | 600 | 600 | 26,000 | 3,000 |
| 1992-10-01 | 610 | 611 | 610 | 610 | 43,000 | 3,050 |
| 1992-09-30 | 613 | 613 | 606 | 610 | 35,000 | 3,050 |
| 1992-09-29 | 645 | 645 | 616 | 616 | 88,000 | 3,080 |
| 1992-09-28 | 648 | 648 | 647 | 647 | 69,000 | 3,235 |
| 1992-09-25 | 650 | 655 | 648 | 650 | 116,000 | 3,250 |
| 1992-09-24 | 654 | 660 | 640 | 648 | 178,000 | 3,240 |
| 1992-09-22 | 616 | 634 | 616 | 634 | 69,000 | 3,170 |
| 1992-09-21 | 613 | 622 | 613 | 616 | 25,000 | 3,080 |
| 1992-09-18 | 604 | 610 | 600 | 610 | 54,000 | 3,050 |
| 1992-09-17 | 600 | 600 | 594 | 594 | 65,000 | 2,970 |
| 1992-09-16 | 600 | 600 | 600 | 600 | 50,000 | 3,000 |
| 1992-09-14 | 600 | 601 | 600 | 600 | 49,000 | 3,000 |
| 1992-09-11 | 618 | 619 | 618 | 618 | 84,000 | 3,090 |
| 1992-09-10 | 630 | 648 | 627 | 638 | 92,000 | 3,190 |
| 1992-09-09 | 611 | 625 | 611 | 625 | 27,000 | 3,125 |
| 1992-09-08 | 629 | 629 | 623 | 629 | 10,000 | 3,145 |
| 1992-09-07 | 629 | 635 | 629 | 630 | 39,000 | 3,150 |
| 1992-09-04 | 639 | 639 | 622 | 629 | 101,000 | 3,145 |
| 1992-09-03 | 620 | 620 | 619 | 619 | 46,000 | 3,095 |
| 1992-09-02 | 608 | 630 | 585 | 620 | 38,000 | 3,100 |
| 1992-09-01 | 650 | 650 | 588 | 608 | 92,000 | 3,040 |
| 1992-08-31 | 650 | 660 | 634 | 634 | 57,000 | 3,170 |
| 1992-08-28 | 614 | 635 | 613 | 635 | 123,000 | 3,175 |
| 1992-08-27 | 585 | 614 | 584 | 614 | 76,000 | 3,070 |
| 1992-08-26 | 590 | 596 | 575 | 575 | 61,000 | 2,875 |
| 1992-08-25 | 580 | 590 | 580 | 590 | 56,000 | 2,950 |
| 1992-08-24 | 570 | 580 | 565 | 580 | 67,000 | 2,900 |
| 1992-08-21 | 510 | 550 | 510 | 550 | 182,000 | 2,750 |
| 1992-08-20 | 501 | 511 | 490 | 495 | 187,000 | 2,475 |
| 1992-08-19 | 501 | 501 | 500 | 500 | 32,000 | 2,500 |
| 1992-08-18 | 510 | 520 | 500 | 500 | 95,000 | 2,500 |
| 1992-08-17 | 500 | 510 | 500 | 510 | 33,000 | 2,550 |
| 1992-08-14 | 500 | 500 | 498 | 500 | 106,000 | 2,500 |
| 1992-08-13 | 515 | 516 | 500 | 500 | 160,000 | 2,500 |
| 1992-08-12 | 544 | 544 | 515 | 515 | 59,000 | 2,575 |
| 1992-08-11 | 559 | 559 | 545 | 545 | 36,000 | 2,725 |
| 1992-08-10 | 565 | 565 | 550 | 559 | 76,000 | 2,795 |
| 1992-08-07 | 558 | 565 | 558 | 565 | 74,000 | 2,825 |
| 1992-08-06 | 565 | 570 | 565 | 568 | 88,000 | 2,840 |
| 1992-08-05 | 570 | 580 | 570 | 575 | 29,000 | 2,875 |
| 1992-08-04 | 570 | 571 | 570 | 571 | 29,000 | 2,855 |
| 1992-08-03 | 580 | 580 | 569 | 570 | 58,000 | 2,850 |
| 1992-07-31 | 566 | 570 | 564 | 570 | 49,000 | 2,850 |
| 1992-07-30 | 568 | 569 | 564 | 564 | 6,000 | 2,820 |
| 1992-07-29 | 550 | 550 | 537 | 538 | 34,000 | 2,690 |
| 1992-07-28 | 550 | 550 | 530 | 540 | 74,000 | 2,700 |
| 1992-07-27 | 569 | 570 | 550 | 550 | 11,000 | 2,750 |
| 1992-07-24 | 561 | 570 | 551 | 570 | 49,000 | 2,850 |
| 1992-07-23 | 540 | 555 | 540 | 555 | 53,000 | 2,775 |
| 1992-07-21 | 610 | 610 | 600 | 610 | 48,000 | 3,050 |
| 1992-07-20 | 590 | 608 | 590 | 600 | 23,000 | 3,000 |
| 1992-07-17 | 629 | 629 | 618 | 620 | 56,000 | 3,100 |
| 1992-07-16 | 634 | 634 | 621 | 633 | 61,000 | 3,165 |
| 1992-07-15 | 635 | 635 | 625 | 635 | 168,000 | 3,175 |
| 1992-07-14 | 626 | 636 | 626 | 636 | 57,000 | 3,180 |
| 1992-07-13 | 620 | 630 | 620 | 630 | 73,000 | 3,150 |
| 1992-07-10 | 610 | 615 | 605 | 615 | 134,000 | 3,075 |
| 1992-07-09 | 600 | 600 | 580 | 586 | 49,000 | 2,930 |
| 1992-07-08 | 610 | 610 | 592 | 600 | 74,000 | 3,000 |
| 1992-07-07 | 605 | 605 | 600 | 600 | 44,000 | 3,000 |
| 1992-07-06 | 595 | 595 | 595 | 595 | 32,000 | 2,975 |
| 1992-07-03 | 560 | 600 | 560 | 595 | 165,000 | 2,975 |
| 1992-07-02 | 560 | 561 | 550 | 553 | 184,000 | 2,765 |
| 1992-07-01 | 529 | 560 | 529 | 540 | 84,000 | 2,700 |
| 1992-06-30 | 553 | 555 | 547 | 549 | 345,000 | 2,745 |
| 1992-06-29 | 560 | 560 | 551 | 551 | 81,000 | 2,755 |
| 1992-06-26 | 570 | 570 | 560 | 560 | 147,000 | 2,800 |
| 1992-06-25 | 563 | 563 | 560 | 563 | 32,000 | 2,815 |
| 1992-06-24 | 561 | 570 | 560 | 560 | 109,000 | 2,800 |
| 1992-06-23 | 571 | 571 | 566 | 566 | 118,000 | 2,830 |
| 1992-06-22 | 580 | 584 | 570 | 570 | 163,000 | 2,850 |
| 1992-06-19 | 585 | 590 | 569 | 579 | 35,000 | 2,895 |
| 1992-06-18 | 585 | 586 | 585 | 585 | 30,000 | 2,925 |
| 1992-06-17 | 610 | 610 | 600 | 600 | 40,000 | 3,000 |
| 1992-06-16 | 616 | 616 | 609 | 610 | 242,000 | 3,050 |
| 1992-06-15 | 615 | 615 | 610 | 610 | 39,000 | 3,050 |
| 1992-06-12 | 625 | 625 | 615 | 615 | 154,000 | 3,075 |
| 1992-06-11 | 612 | 621 | 602 | 605 | 107,000 | 3,025 |
| 1992-06-10 | 631 | 635 | 630 | 630 | 105,000 | 3,150 |
| 1992-06-09 | 631 | 631 | 628 | 631 | 38,000 | 3,155 |
| 1992-06-08 | 630 | 630 | 620 | 628 | 83,000 | 3,140 |
| 1992-06-05 | 636 | 636 | 620 | 620 | 91,000 | 3,100 |
| 1992-06-04 | 627 | 630 | 626 | 626 | 98,000 | 3,130 |
| 1992-06-03 | 636 | 636 | 616 | 626 | 20,000 | 3,130 |
| 1992-06-02 | 637 | 638 | 636 | 636 | 32,000 | 3,180 |
| 1992-06-01 | 650 | 650 | 636 | 636 | 15,000 | 3,180 |
| 1992-05-29 | 632 | 640 | 632 | 640 | 168,000 | 3,200 |
| 1992-05-28 | 641 | 641 | 630 | 632 | 80,000 | 3,160 |
| 1992-05-27 | 645 | 645 | 631 | 631 | 171,000 | 3,155 |
| 1992-05-26 | 633 | 633 | 631 | 631 | 18,000 | 3,155 |
| 1992-05-25 | 645 | 645 | 639 | 639 | 35,000 | 3,195 |
| 1992-05-22 | 660 | 660 | 640 | 645 | 72,000 | 3,225 |
| 1992-05-21 | 660 | 661 | 650 | 650 | 83,000 | 3,250 |
| 1992-05-20 | 661 | 661 | 655 | 661 | 93,000 | 3,305 |
| 1992-05-19 | 651 | 670 | 651 | 655 | 100,000 | 3,275 |
| 1992-05-18 | 655 | 655 | 648 | 651 | 54,000 | 3,255 |
| 1992-05-15 | 656 | 660 | 651 | 655 | 154,000 | 3,275 |
| 1992-05-14 | 673 | 673 | 666 | 666 | 178,000 | 3,330 |
| 1992-05-13 | 665 | 673 | 664 | 673 | 92,000 | 3,365 |
| 1992-05-12 | 675 | 680 | 670 | 675 | 292,000 | 3,375 |
| 1992-05-11 | 644 | 670 | 644 | 665 | 159,000 | 3,325 |
| 1992-05-08 | 644 | 664 | 644 | 655 | 165,000 | 3,275 |
| 1992-05-07 | 654 | 664 | 644 | 644 | 229,000 | 3,220 |
| 1992-05-06 | 644 | 648 | 642 | 644 | 145,000 | 3,220 |
| 1992-05-01 | 629 | 645 | 625 | 644 | 41,000 | 3,220 |
| 1992-04-30 | 631 | 632 | 630 | 630 | 39,000 | 3,150 |
| 1992-04-28 | 633 | 640 | 621 | 630 | 170,000 | 3,150 |
| 1992-04-27 | 612 | 620 | 612 | 613 | 46,000 | 3,065 |
| 1992-04-24 | 620 | 620 | 600 | 611 | 100,000 | 3,055 |
| 1992-04-23 | 590 | 610 | 590 | 610 | 81,000 | 3,050 |
| 1992-04-22 | 600 | 600 | 581 | 590 | 39,000 | 2,950 |
| 1992-04-21 | 582 | 582 | 581 | 581 | 41,000 | 2,905 |
| 1992-04-20 | 602 | 608 | 579 | 581 | 87,000 | 2,905 |
| 1992-04-17 | 610 | 611 | 602 | 610 | 77,000 | 3,050 |
| 1992-04-16 | 592 | 610 | 592 | 601 | 50,000 | 3,005 |
| 1992-04-15 | 580 | 596 | 580 | 581 | 78,000 | 2,905 |
| 1992-04-14 | 565 | 580 | 565 | 580 | 47,000 | 2,900 |
| 1992-04-13 | 584 | 584 | 571 | 571 | 74,000 | 2,855 |
| 1992-04-10 | 552 | 579 | 552 | 575 | 82,000 | 2,875 |
| 1992-04-09 | 548 | 560 | 548 | 551 | 54,000 | 2,755 |
| 1992-04-08 | 564 | 564 | 555 | 558 | 44,000 | 2,790 |
| 1992-04-07 | 628 | 628 | 605 | 605 | 38,000 | 3,025 |
| 1992-04-06 | 630 | 640 | 628 | 628 | 35,000 | 3,140 |
| 1992-04-03 | 628 | 628 | 616 | 628 | 149,000 | 3,140 |
| 1992-04-02 | 630 | 635 | 625 | 625 | 87,000 | 3,125 |
| 1992-04-01 | 656 | 656 | 635 | 635 | 45,000 | 3,175 |
| 1992-03-31 | 645 | 649 | 645 | 648 | 19,000 | 3,240 |
| 1992-03-30 | 638 | 641 | 638 | 641 | 20,000 | 3,205 |
| 1992-03-27 | 649 | 649 | 641 | 641 | 125,000 | 3,205 |
| 1992-03-26 | 649 | 649 | 640 | 649 | 109,000 | 3,245 |
| 1992-03-25 | 651 | 651 | 631 | 641 | 37,000 | 3,205 |
| 1992-03-24 | 652 | 655 | 652 | 652 | 77,000 | 3,260 |
| 1992-03-23 | 661 | 661 | 650 | 652 | 141,000 | 3,260 |
| 1992-03-19 | 627 | 656 | 627 | 651 | 102,000 | 3,255 |
| 1992-03-18 | 655 | 655 | 620 | 625 | 97,000 | 3,125 |
| 1992-03-17 | 660 | 665 | 655 | 655 | 49,000 | 3,275 |
| 1992-03-16 | 665 | 665 | 655 | 660 | 99,000 | 3,300 |
| 1992-03-13 | 652 | 660 | 651 | 655 | 152,000 | 3,275 |
| 1992-03-12 | 650 | 671 | 642 | 670 | 100,000 | 3,350 |
| 1992-03-11 | 673 | 673 | 650 | 650 | 120,000 | 3,250 |
| 1992-03-10 | 700 | 700 | 670 | 670 | 126,000 | 3,350 |
| 1992-03-09 | 720 | 720 | 700 | 700 | 18,000 | 3,500 |
| 1992-03-06 | 711 | 721 | 711 | 720 | 104,000 | 3,600 |
| 1992-03-05 | 742 | 742 | 730 | 731 | 23,000 | 3,655 |
| 1992-03-04 | 733 | 742 | 733 | 739 | 9,000 | 3,695 |
| 1992-03-03 | 774 | 774 | 751 | 753 | 34,000 | 3,765 |
| 1992-03-02 | 769 | 780 | 762 | 780 | 12,000 | 3,900 |
| 1992-02-28 | 759 | 769 | 759 | 769 | 91,000 | 3,845 |
| 1992-02-27 | 765 | 769 | 765 | 769 | 51,000 | 3,845 |
| 1992-02-26 | 742 | 769 | 739 | 769 | 77,000 | 3,845 |
| 1992-02-25 | 730 | 730 | 730 | 730 | 38,000 | 3,650 |
| 1992-02-24 | 737 | 737 | 735 | 735 | 10,000 | 3,675 |
| 1992-02-21 | 757 | 758 | 755 | 757 | 46,000 | 3,785 |
| 1992-02-20 | 738 | 750 | 730 | 750 | 10,000 | 3,750 |
| 1992-02-19 | 730 | 739 | 729 | 730 | 9,000 | 3,650 |
| 1992-02-18 | 734 | 734 | 731 | 731 | 36,000 | 3,655 |
| 1992-02-17 | 751 | 751 | 730 | 731 | 33,000 | 3,655 |
| 1992-02-14 | 770 | 770 | 751 | 751 | 200,000 | 3,755 |
| 1992-02-13 | 780 | 780 | 775 | 775 | 27,000 | 3,875 |
| 1992-02-12 | 810 | 810 | 800 | 800 | 28,000 | 4,000 |
| 1992-02-10 | 822 | 822 | 812 | 815 | 49,000 | 4,075 |
| 1992-02-07 | 834 | 834 | 820 | 822 | 73,000 | 4,110 |
| 1992-02-06 | 820 | 838 | 820 | 838 | 136,000 | 4,190 |
| 1992-02-05 | 811 | 840 | 810 | 828 | 154,000 | 4,140 |
| 1992-02-04 | 790 | 821 | 785 | 821 | 184,000 | 4,105 |
| 1992-02-03 | 779 | 780 | 770 | 780 | 72,000 | 3,900 |
| 1992-01-31 | 764 | 782 | 757 | 769 | 90,000 | 3,845 |
| 1992-01-30 | 775 | 775 | 760 | 764 | 50,000 | 3,820 |
| 1992-01-29 | 779 | 779 | 775 | 775 | 21,000 | 3,875 |
| 1992-01-28 | 774 | 780 | 773 | 780 | 43,000 | 3,900 |
| 1992-01-27 | 780 | 780 | 770 | 770 | 81,000 | 3,850 |
| 1992-01-24 | 775 | 798 | 775 | 790 | 112,000 | 3,950 |
| 1992-01-23 | 779 | 779 | 775 | 775 | 72,000 | 3,875 |
| 1992-01-22 | 775 | 780 | 759 | 780 | 91,000 | 3,900 |
| 1992-01-21 | 782 | 783 | 775 | 775 | 49,000 | 3,875 |
| 1992-01-20 | 785 | 785 | 763 | 774 | 145,000 | 3,870 |
| 1992-01-17 | 784 | 784 | 770 | 784 | 72,000 | 3,920 |
| 1992-01-16 | 779 | 785 | 774 | 774 | 149,000 | 3,870 |
| 1992-01-14 | 779 | 779 | 759 | 759 | 55,000 | 3,795 |
| 1992-01-13 | 779 | 779 | 766 | 769 | 43,000 | 3,845 |
| 1992-01-10 | 789 | 789 | 769 | 779 | 130,000 | 3,895 |
| 1992-01-09 | 795 | 795 | 776 | 779 | 121,000 | 3,895 |
| 1992-01-08 | 794 | 795 | 786 | 786 | 43,000 | 3,930 |
| 1992-01-07 | 786 | 795 | 786 | 795 | 130,000 | 3,975 |
| 1992-01-06 | 761 | 781 | 761 | 781 | 72,000 | 3,905 |
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
