5451 (株)淀川製鋼所 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 694 | 712 | 690 | 712 | 559,000 | 3,560 |
| 1993-12-29 | 659 | 713 | 659 | 709 | 585,000 | 3,545 |
| 1993-12-28 | 640 | 669 | 640 | 669 | 24,000 | 3,345 |
| 1993-12-27 | 661 | 661 | 645 | 650 | 98,000 | 3,250 |
| 1993-12-24 | 665 | 672 | 660 | 661 | 154,000 | 3,305 |
| 1993-12-22 | 675 | 684 | 672 | 672 | 271,000 | 3,360 |
| 1993-12-21 | 672 | 684 | 672 | 675 | 77,000 | 3,375 |
| 1993-12-20 | 671 | 680 | 670 | 671 | 147,000 | 3,355 |
| 1993-12-17 | 670 | 670 | 660 | 670 | 49,000 | 3,350 |
| 1993-12-16 | 677 | 677 | 669 | 670 | 124,000 | 3,350 |
| 1993-12-15 | 651 | 669 | 651 | 669 | 126,000 | 3,345 |
| 1993-12-14 | 643 | 670 | 638 | 670 | 313,000 | 3,350 |
| 1993-12-13 | 658 | 660 | 629 | 629 | 207,000 | 3,145 |
| 1993-12-10 | 640 | 675 | 640 | 655 | 227,000 | 3,275 |
| 1993-12-09 | 660 | 677 | 660 | 677 | 138,000 | 3,385 |
| 1993-12-08 | 677 | 677 | 665 | 665 | 138,000 | 3,325 |
| 1993-12-07 | 655 | 679 | 655 | 679 | 58,000 | 3,395 |
| 1993-12-06 | 681 | 686 | 650 | 655 | 43,000 | 3,275 |
| 1993-12-03 | 681 | 690 | 675 | 680 | 99,000 | 3,400 |
| 1993-12-02 | 666 | 700 | 661 | 700 | 102,000 | 3,500 |
| 1993-12-01 | 665 | 677 | 660 | 660 | 80,000 | 3,300 |
| 1993-11-30 | 660 | 664 | 655 | 655 | 66,000 | 3,275 |
| 1993-11-29 | 655 | 655 | 655 | 655 | 28,000 | 3,275 |
| 1993-11-26 | 725 | 733 | 700 | 715 | 89,000 | 3,575 |
| 1993-11-25 | 705 | 730 | 705 | 730 | 67,000 | 3,650 |
| 1993-11-24 | 710 | 718 | 705 | 705 | 98,000 | 3,525 |
| 1993-11-22 | 723 | 723 | 705 | 705 | 163,000 | 3,525 |
| 1993-11-19 | 720 | 726 | 710 | 725 | 135,000 | 3,625 |
| 1993-11-18 | 710 | 712 | 702 | 710 | 151,000 | 3,550 |
| 1993-11-17 | 692 | 700 | 686 | 692 | 237,000 | 3,460 |
| 1993-11-16 | 700 | 700 | 685 | 685 | 110,000 | 3,425 |
| 1993-11-15 | 710 | 710 | 688 | 695 | 146,000 | 3,475 |
| 1993-11-12 | 721 | 721 | 710 | 710 | 120,000 | 3,550 |
| 1993-11-11 | 740 | 740 | 722 | 723 | 106,000 | 3,615 |
| 1993-11-10 | 751 | 751 | 729 | 730 | 104,000 | 3,650 |
| 1993-11-09 | 762 | 762 | 735 | 751 | 113,000 | 3,755 |
| 1993-11-08 | 769 | 770 | 761 | 761 | 106,000 | 3,805 |
| 1993-11-05 | 784 | 784 | 769 | 769 | 204,000 | 3,845 |
| 1993-11-04 | 782 | 790 | 782 | 783 | 98,000 | 3,915 |
| 1993-11-02 | 775 | 785 | 775 | 782 | 36,000 | 3,910 |
| 1993-11-01 | 774 | 778 | 771 | 778 | 16,000 | 3,890 |
| 1993-10-29 | 766 | 770 | 760 | 764 | 127,000 | 3,820 |
| 1993-10-28 | 759 | 765 | 751 | 765 | 41,000 | 3,825 |
| 1993-10-27 | 761 | 765 | 752 | 765 | 29,000 | 3,825 |
| 1993-10-26 | 790 | 790 | 750 | 751 | 90,000 | 3,755 |
| 1993-10-25 | 805 | 807 | 784 | 794 | 115,000 | 3,970 |
| 1993-10-22 | 795 | 801 | 794 | 801 | 184,000 | 4,005 |
| 1993-10-21 | 794 | 800 | 794 | 800 | 22,000 | 4,000 |
| 1993-10-20 | 785 | 803 | 785 | 802 | 91,000 | 4,010 |
| 1993-10-19 | 789 | 789 | 785 | 785 | 88,000 | 3,925 |
| 1993-10-18 | 792 | 792 | 784 | 784 | 24,000 | 3,920 |
| 1993-10-15 | 793 | 800 | 790 | 800 | 215,000 | 4,000 |
| 1993-10-14 | 801 | 803 | 795 | 800 | 94,000 | 4,000 |
| 1993-10-13 | 800 | 805 | 800 | 805 | 131,000 | 4,025 |
| 1993-10-12 | 803 | 803 | 798 | 800 | 163,000 | 4,000 |
| 1993-10-08 | 794 | 804 | 794 | 802 | 130,000 | 4,010 |
| 1993-10-07 | 790 | 800 | 790 | 800 | 85,000 | 4,000 |
| 1993-10-06 | 780 | 789 | 775 | 789 | 101,000 | 3,945 |
| 1993-10-05 | 775 | 775 | 770 | 775 | 215,000 | 3,875 |
| 1993-10-04 | 775 | 775 | 771 | 775 | 19,000 | 3,875 |
| 1993-10-01 | 784 | 785 | 775 | 775 | 52,000 | 3,875 |
| 1993-09-30 | 788 | 790 | 770 | 790 | 137,000 | 3,950 |
| 1993-09-29 | 797 | 797 | 787 | 790 | 91,000 | 3,950 |
| 1993-09-28 | 799 | 799 | 790 | 790 | 51,000 | 3,950 |
| 1993-09-27 | 799 | 800 | 795 | 800 | 129,000 | 4,000 |
| 1993-09-24 | 789 | 800 | 789 | 800 | 140,000 | 4,000 |
| 1993-09-22 | 785 | 785 | 771 | 775 | 52,000 | 3,875 |
| 1993-09-21 | 800 | 801 | 795 | 795 | 417,000 | 3,975 |
| 1993-09-20 | 800 | 808 | 790 | 790 | 190,000 | 3,950 |
| 1993-09-17 | 775 | 800 | 775 | 800 | 153,000 | 4,000 |
| 1993-09-16 | 793 | 793 | 785 | 785 | 21,000 | 3,925 |
| 1993-09-14 | 805 | 805 | 783 | 783 | 80,000 | 3,915 |
| 1993-09-13 | 799 | 799 | 790 | 799 | 160,000 | 3,995 |
| 1993-09-10 | 796 | 796 | 785 | 789 | 168,000 | 3,945 |
| 1993-09-09 | 795 | 795 | 790 | 790 | 74,000 | 3,950 |
| 1993-09-08 | 812 | 812 | 793 | 795 | 53,000 | 3,975 |
| 1993-09-07 | 798 | 804 | 797 | 804 | 173,000 | 4,020 |
| 1993-09-06 | 797 | 801 | 793 | 797 | 131,000 | 3,985 |
| 1993-09-03 | 810 | 812 | 797 | 810 | 223,000 | 4,050 |
| 1993-09-02 | 802 | 810 | 800 | 802 | 302,000 | 4,010 |
| 1993-09-01 | 800 | 806 | 797 | 802 | 237,000 | 4,010 |
| 1993-08-31 | 785 | 803 | 785 | 803 | 139,000 | 4,015 |
| 1993-08-30 | 766 | 787 | 766 | 775 | 321,000 | 3,875 |
| 1993-08-27 | 770 | 780 | 760 | 760 | 191,000 | 3,800 |
| 1993-08-26 | 765 | 774 | 765 | 770 | 174,000 | 3,850 |
| 1993-08-25 | 765 | 780 | 765 | 770 | 143,000 | 3,850 |
| 1993-08-24 | 760 | 767 | 760 | 765 | 95,000 | 3,825 |
| 1993-08-23 | 761 | 770 | 760 | 760 | 31,000 | 3,800 |
| 1993-08-20 | 777 | 780 | 760 | 760 | 67,000 | 3,800 |
| 1993-08-19 | 785 | 795 | 776 | 776 | 46,000 | 3,880 |
| 1993-08-18 | 800 | 800 | 782 | 785 | 142,000 | 3,925 |
| 1993-08-17 | 796 | 799 | 795 | 798 | 282,000 | 3,990 |
| 1993-08-16 | 797 | 800 | 795 | 800 | 49,000 | 4,000 |
| 1993-08-13 | 782 | 800 | 782 | 800 | 299,000 | 4,000 |
| 1993-08-12 | 790 | 795 | 786 | 786 | 247,000 | 3,930 |
| 1993-08-11 | 784 | 788 | 784 | 788 | 114,000 | 3,940 |
| 1993-08-10 | 776 | 785 | 776 | 784 | 66,000 | 3,920 |
| 1993-08-09 | 780 | 780 | 776 | 776 | 34,000 | 3,880 |
| 1993-08-06 | 780 | 780 | 775 | 780 | 23,000 | 3,900 |
| 1993-08-05 | 795 | 795 | 776 | 780 | 38,000 | 3,900 |
| 1993-08-04 | 799 | 799 | 788 | 797 | 75,000 | 3,985 |
| 1993-08-03 | 797 | 797 | 790 | 793 | 62,000 | 3,965 |
| 1993-08-02 | 799 | 799 | 789 | 798 | 15,000 | 3,990 |
| 1993-07-30 | 800 | 800 | 790 | 800 | 110,000 | 4,000 |
| 1993-07-29 | 781 | 806 | 771 | 800 | 95,000 | 4,000 |
| 1993-07-28 | 751 | 759 | 751 | 751 | 32,000 | 3,755 |
| 1993-07-27 | 750 | 755 | 748 | 750 | 111,000 | 3,750 |
| 1993-07-26 | 748 | 756 | 748 | 750 | 87,000 | 3,750 |
| 1993-07-23 | 756 | 756 | 756 | 756 | 27,000 | 3,780 |
| 1993-07-22 | 775 | 775 | 757 | 775 | 26,000 | 3,875 |
| 1993-07-21 | 778 | 778 | 765 | 775 | 214,000 | 3,875 |
| 1993-07-20 | 756 | 760 | 756 | 756 | 164,000 | 3,780 |
| 1993-07-19 | 765 | 765 | 756 | 756 | 98,000 | 3,780 |
| 1993-07-16 | 761 | 765 | 756 | 765 | 79,000 | 3,825 |
| 1993-07-15 | 769 | 769 | 766 | 769 | 65,000 | 3,845 |
| 1993-07-14 | 769 | 769 | 769 | 769 | 17,000 | 3,845 |
| 1993-07-13 | 757 | 769 | 756 | 769 | 68,000 | 3,845 |
| 1993-07-12 | 761 | 769 | 757 | 757 | 154,000 | 3,785 |
| 1993-07-09 | 761 | 769 | 761 | 761 | 83,000 | 3,805 |
| 1993-07-08 | 763 | 770 | 763 | 770 | 44,000 | 3,850 |
| 1993-07-07 | 765 | 765 | 765 | 765 | 27,000 | 3,825 |
| 1993-07-06 | 768 | 772 | 765 | 772 | 37,000 | 3,860 |
| 1993-07-05 | 788 | 788 | 772 | 772 | 30,000 | 3,860 |
| 1993-07-02 | 800 | 800 | 788 | 788 | 20,000 | 3,940 |
| 1993-07-01 | 772 | 801 | 771 | 801 | 35,000 | 4,005 |
| 1993-06-30 | 801 | 801 | 779 | 780 | 87,000 | 3,900 |
| 1993-06-29 | 792 | 810 | 786 | 800 | 180,000 | 4,000 |
| 1993-06-28 | 775 | 787 | 775 | 785 | 84,000 | 3,925 |
| 1993-06-25 | 774 | 775 | 756 | 775 | 81,000 | 3,875 |
| 1993-06-24 | 785 | 785 | 774 | 774 | 35,000 | 3,870 |
| 1993-06-23 | 760 | 767 | 760 | 765 | 58,000 | 3,825 |
| 1993-06-22 | 756 | 769 | 756 | 760 | 53,000 | 3,800 |
| 1993-06-21 | 772 | 772 | 751 | 756 | 189,000 | 3,780 |
| 1993-06-18 | 764 | 767 | 762 | 765 | 79,000 | 3,825 |
| 1993-06-17 | 800 | 800 | 761 | 785 | 221,000 | 3,925 |
| 1993-06-16 | 803 | 803 | 782 | 800 | 187,000 | 4,000 |
| 1993-06-15 | 806 | 806 | 795 | 796 | 210,000 | 3,980 |
| 1993-06-14 | 820 | 820 | 810 | 816 | 61,000 | 4,080 |
| 1993-06-11 | 820 | 824 | 815 | 822 | 216,000 | 4,110 |
| 1993-06-10 | 818 | 820 | 810 | 818 | 104,000 | 4,090 |
| 1993-06-08 | 811 | 821 | 802 | 818 | 170,000 | 4,090 |
| 1993-06-07 | 795 | 807 | 794 | 801 | 124,000 | 4,005 |
| 1993-06-04 | 785 | 795 | 785 | 791 | 131,000 | 3,955 |
| 1993-06-03 | 799 | 800 | 792 | 795 | 111,000 | 3,975 |
| 1993-06-02 | 788 | 796 | 788 | 796 | 117,000 | 3,980 |
| 1993-06-01 | 780 | 788 | 775 | 788 | 78,000 | 3,940 |
| 1993-05-31 | 785 | 785 | 766 | 785 | 208,000 | 3,925 |
| 1993-05-28 | 771 | 778 | 771 | 775 | 170,000 | 3,875 |
| 1993-05-27 | 776 | 776 | 756 | 767 | 151,000 | 3,835 |
| 1993-05-26 | 740 | 752 | 736 | 736 | 115,000 | 3,680 |
| 1993-05-25 | 742 | 744 | 730 | 740 | 45,000 | 3,700 |
| 1993-05-24 | 751 | 751 | 742 | 742 | 62,000 | 3,710 |
| 1993-05-21 | 736 | 754 | 735 | 751 | 116,000 | 3,755 |
| 1993-05-20 | 750 | 750 | 730 | 735 | 64,000 | 3,675 |
| 1993-05-19 | 756 | 756 | 748 | 750 | 170,000 | 3,750 |
| 1993-05-18 | 765 | 765 | 746 | 746 | 51,000 | 3,730 |
| 1993-05-17 | 745 | 747 | 745 | 745 | 121,000 | 3,725 |
| 1993-05-14 | 746 | 750 | 745 | 745 | 139,000 | 3,725 |
| 1993-05-13 | 746 | 760 | 741 | 745 | 396,000 | 3,725 |
| 1993-05-12 | 757 | 757 | 737 | 741 | 157,000 | 3,705 |
| 1993-05-11 | 757 | 766 | 757 | 757 | 375,000 | 3,785 |
| 1993-05-10 | 750 | 750 | 730 | 750 | 62,000 | 3,750 |
| 1993-05-07 | 737 | 750 | 737 | 750 | 208,000 | 3,750 |
| 1993-05-06 | 725 | 738 | 723 | 730 | 154,000 | 3,650 |
| 1993-04-30 | 717 | 735 | 717 | 721 | 90,000 | 3,605 |
| 1993-04-28 | 729 | 745 | 727 | 727 | 114,000 | 3,635 |
| 1993-04-27 | 705 | 727 | 705 | 727 | 179,000 | 3,635 |
| 1993-04-26 | 705 | 709 | 705 | 705 | 80,000 | 3,525 |
| 1993-04-23 | 704 | 709 | 697 | 700 | 143,000 | 3,500 |
| 1993-04-22 | 709 | 710 | 700 | 700 | 175,000 | 3,500 |
| 1993-04-21 | 695 | 707 | 695 | 705 | 156,000 | 3,525 |
| 1993-04-20 | 693 | 693 | 690 | 693 | 302,000 | 3,465 |
| 1993-04-19 | 696 | 696 | 690 | 690 | 178,000 | 3,450 |
| 1993-04-16 | 696 | 699 | 693 | 696 | 172,000 | 3,480 |
| 1993-04-15 | 720 | 721 | 690 | 690 | 42,000 | 3,450 |
| 1993-04-14 | 722 | 722 | 712 | 714 | 128,000 | 3,570 |
| 1993-04-13 | 719 | 720 | 712 | 717 | 147,000 | 3,585 |
| 1993-04-12 | 719 | 719 | 701 | 715 | 42,000 | 3,575 |
| 1993-04-09 | 697 | 715 | 690 | 715 | 339,000 | 3,575 |
| 1993-04-08 | 704 | 704 | 687 | 687 | 130,000 | 3,435 |
| 1993-04-07 | 701 | 701 | 695 | 700 | 212,000 | 3,500 |
| 1993-04-06 | 701 | 705 | 690 | 705 | 170,000 | 3,525 |
| 1993-04-05 | 667 | 705 | 667 | 705 | 613,000 | 3,525 |
| 1993-04-02 | 641 | 672 | 641 | 657 | 419,000 | 3,285 |
| 1993-04-01 | 641 | 645 | 635 | 635 | 280,000 | 3,175 |
| 1993-03-31 | 647 | 648 | 641 | 641 | 308,000 | 3,205 |
| 1993-03-30 | 646 | 649 | 646 | 649 | 197,000 | 3,245 |
| 1993-03-29 | 646 | 655 | 646 | 649 | 110,000 | 3,245 |
| 1993-03-26 | 647 | 650 | 644 | 646 | 249,000 | 3,230 |
| 1993-03-25 | 646 | 651 | 646 | 646 | 74,000 | 3,230 |
| 1993-03-24 | 645 | 650 | 645 | 650 | 218,000 | 3,250 |
| 1993-03-23 | 643 | 650 | 641 | 645 | 240,000 | 3,225 |
| 1993-03-22 | 639 | 643 | 639 | 643 | 108,000 | 3,215 |
| 1993-03-19 | 641 | 650 | 630 | 635 | 308,000 | 3,175 |
| 1993-03-18 | 625 | 640 | 625 | 640 | 241,000 | 3,200 |
| 1993-03-17 | 620 | 620 | 608 | 620 | 22,000 | 3,100 |
| 1993-03-16 | 618 | 620 | 610 | 620 | 111,000 | 3,100 |
| 1993-03-15 | 615 | 618 | 614 | 618 | 200,000 | 3,090 |
| 1993-03-12 | 595 | 615 | 595 | 615 | 201,000 | 3,075 |
| 1993-03-11 | 616 | 624 | 614 | 615 | 74,000 | 3,075 |
| 1993-03-10 | 630 | 630 | 626 | 626 | 180,000 | 3,130 |
| 1993-03-09 | 620 | 634 | 620 | 634 | 114,000 | 3,170 |
| 1993-03-08 | 590 | 635 | 590 | 630 | 166,000 | 3,150 |
| 1993-03-05 | 590 | 598 | 589 | 589 | 92,000 | 2,945 |
| 1993-03-04 | 581 | 590 | 581 | 590 | 12,000 | 2,950 |
| 1993-03-03 | 590 | 590 | 586 | 590 | 105,000 | 2,950 |
| 1993-03-02 | 587 | 596 | 586 | 590 | 56,000 | 2,950 |
| 1993-03-01 | 598 | 598 | 591 | 591 | 31,000 | 2,955 |
| 1993-02-26 | 591 | 608 | 591 | 608 | 52,000 | 3,040 |
| 1993-02-25 | 610 | 610 | 610 | 610 | 49,000 | 3,050 |
| 1993-02-24 | 620 | 625 | 618 | 625 | 100,000 | 3,125 |
| 1993-02-23 | 634 | 636 | 621 | 630 | 578,000 | 3,150 |
| 1993-02-22 | 629 | 630 | 621 | 629 | 82,000 | 3,145 |
| 1993-02-19 | 634 | 638 | 630 | 634 | 557,000 | 3,170 |
| 1993-02-18 | 618 | 639 | 615 | 634 | 266,000 | 3,170 |
| 1993-02-17 | 605 | 620 | 605 | 620 | 127,000 | 3,100 |
| 1993-02-16 | 616 | 616 | 605 | 613 | 19,000 | 3,065 |
| 1993-02-15 | 618 | 618 | 607 | 618 | 159,000 | 3,090 |
| 1993-02-12 | 619 | 619 | 600 | 619 | 79,000 | 3,095 |
| 1993-02-10 | 609 | 625 | 609 | 621 | 183,000 | 3,105 |
| 1993-02-09 | 601 | 618 | 601 | 609 | 22,000 | 3,045 |
| 1993-02-08 | 603 | 620 | 603 | 610 | 71,000 | 3,050 |
| 1993-02-05 | 591 | 610 | 591 | 605 | 231,000 | 3,025 |
| 1993-02-04 | 591 | 596 | 591 | 591 | 119,000 | 2,955 |
| 1993-02-03 | 598 | 605 | 596 | 600 | 190,000 | 3,000 |
| 1993-02-02 | 598 | 610 | 592 | 610 | 239,000 | 3,050 |
| 1993-02-01 | 586 | 596 | 586 | 596 | 38,000 | 2,980 |
| 1993-01-29 | 587 | 600 | 587 | 600 | 133,000 | 3,000 |
| 1993-01-28 | 581 | 600 | 580 | 597 | 181,000 | 2,985 |
| 1993-01-27 | 597 | 597 | 580 | 586 | 93,000 | 2,930 |
| 1993-01-26 | 582 | 589 | 580 | 589 | 186,000 | 2,945 |
| 1993-01-25 | 588 | 590 | 585 | 590 | 345,000 | 2,950 |
| 1993-01-22 | 586 | 590 | 586 | 588 | 191,000 | 2,940 |
| 1993-01-21 | 580 | 585 | 580 | 585 | 117,000 | 2,925 |
| 1993-01-20 | 584 | 588 | 580 | 580 | 104,000 | 2,900 |
| 1993-01-19 | 578 | 585 | 578 | 584 | 133,000 | 2,920 |
| 1993-01-18 | 580 | 580 | 570 | 578 | 77,000 | 2,890 |
| 1993-01-14 | 580 | 585 | 580 | 585 | 52,000 | 2,925 |
| 1993-01-13 | 578 | 585 | 571 | 585 | 76,000 | 2,925 |
| 1993-01-12 | 585 | 585 | 576 | 578 | 48,000 | 2,890 |
| 1993-01-11 | 589 | 589 | 585 | 585 | 47,000 | 2,925 |
| 1993-01-08 | 589 | 589 | 585 | 589 | 39,000 | 2,945 |
| 1993-01-07 | 585 | 595 | 585 | 595 | 63,000 | 2,975 |
| 1993-01-06 | 586 | 586 | 584 | 585 | 105,000 | 2,925 |
| 1993-01-05 | 585 | 585 | 585 | 585 | 64,000 | 2,925 |
| 1993-01-04 | 585 | 587 | 585 | 586 | 8,000 | 2,930 |
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