5451 (株)淀川製鋼所 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 790 | 797 | 790 | 792 | 20,000 | 3,960 |
| 1994-12-29 | 790 | 800 | 790 | 800 | 35,000 | 4,000 |
| 1994-12-28 | 799 | 804 | 794 | 800 | 165,000 | 4,000 |
| 1994-12-27 | 784 | 799 | 784 | 799 | 36,000 | 3,995 |
| 1994-12-26 | 800 | 801 | 781 | 801 | 29,000 | 4,005 |
| 1994-12-22 | 797 | 803 | 790 | 801 | 122,000 | 4,005 |
| 1994-12-21 | 777 | 787 | 777 | 787 | 53,000 | 3,935 |
| 1994-12-20 | 767 | 787 | 767 | 787 | 94,000 | 3,935 |
| 1994-12-19 | 776 | 776 | 771 | 775 | 198,000 | 3,875 |
| 1994-12-16 | 777 | 785 | 772 | 775 | 114,000 | 3,875 |
| 1994-12-15 | 787 | 790 | 783 | 787 | 167,000 | 3,935 |
| 1994-12-14 | 776 | 785 | 776 | 783 | 189,000 | 3,915 |
| 1994-12-13 | 785 | 785 | 781 | 781 | 169,000 | 3,905 |
| 1994-12-12 | 795 | 795 | 785 | 785 | 59,000 | 3,925 |
| 1994-12-09 | 792 | 800 | 792 | 795 | 134,000 | 3,975 |
| 1994-12-08 | 790 | 790 | 786 | 787 | 74,000 | 3,935 |
| 1994-12-07 | 784 | 790 | 783 | 790 | 224,000 | 3,950 |
| 1994-12-06 | 785 | 792 | 785 | 785 | 245,000 | 3,925 |
| 1994-12-05 | 779 | 785 | 779 | 780 | 49,000 | 3,900 |
| 1994-12-02 | 780 | 785 | 779 | 779 | 216,000 | 3,895 |
| 1994-12-01 | 780 | 780 | 780 | 780 | 76,000 | 3,900 |
| 1994-11-30 | 778 | 781 | 775 | 780 | 89,000 | 3,900 |
| 1994-11-29 | 762 | 765 | 762 | 763 | 135,000 | 3,815 |
| 1994-11-28 | 765 | 769 | 760 | 760 | 75,000 | 3,800 |
| 1994-11-25 | 758 | 760 | 755 | 760 | 94,000 | 3,800 |
| 1994-11-24 | 760 | 760 | 745 | 751 | 313,000 | 3,755 |
| 1994-11-22 | 778 | 778 | 768 | 772 | 408,000 | 3,860 |
| 1994-11-21 | 794 | 794 | 777 | 780 | 1,127,000 | 3,900 |
| 1994-11-18 | 795 | 801 | 790 | 790 | 225,000 | 3,950 |
| 1994-11-17 | 796 | 798 | 795 | 795 | 159,000 | 3,975 |
| 1994-11-16 | 794 | 797 | 787 | 795 | 147,000 | 3,975 |
| 1994-11-15 | 795 | 799 | 787 | 794 | 45,000 | 3,970 |
| 1994-11-14 | 795 | 796 | 795 | 796 | 39,000 | 3,980 |
| 1994-11-11 | 804 | 804 | 792 | 803 | 1,161,000 | 4,015 |
| 1994-11-10 | 805 | 805 | 801 | 804 | 128,000 | 4,020 |
| 1994-11-09 | 828 | 828 | 800 | 802 | 158,000 | 4,010 |
| 1994-11-08 | 825 | 828 | 825 | 828 | 81,000 | 4,140 |
| 1994-11-07 | 826 | 828 | 824 | 828 | 68,000 | 4,140 |
| 1994-11-04 | 826 | 830 | 824 | 824 | 46,000 | 4,120 |
| 1994-11-02 | 825 | 825 | 823 | 825 | 70,000 | 4,125 |
| 1994-11-01 | 820 | 827 | 820 | 827 | 99,000 | 4,135 |
| 1994-10-31 | 836 | 840 | 827 | 830 | 46,000 | 4,150 |
| 1994-10-28 | 833 | 835 | 825 | 826 | 159,000 | 4,130 |
| 1994-10-27 | 836 | 837 | 833 | 833 | 224,000 | 4,165 |
| 1994-10-26 | 835 | 837 | 835 | 835 | 71,000 | 4,175 |
| 1994-10-25 | 836 | 836 | 831 | 835 | 239,000 | 4,175 |
| 1994-10-24 | 845 | 845 | 835 | 836 | 213,000 | 4,180 |
| 1994-10-21 | 840 | 845 | 835 | 845 | 272,000 | 4,225 |
| 1994-10-20 | 852 | 852 | 850 | 850 | 350,000 | 4,250 |
| 1994-10-19 | 840 | 852 | 840 | 852 | 150,000 | 4,260 |
| 1994-10-18 | 840 | 844 | 835 | 840 | 1,162,000 | 4,200 |
| 1994-10-17 | 851 | 851 | 840 | 840 | 283,000 | 4,200 |
| 1994-10-14 | 860 | 860 | 853 | 853 | 48,000 | 4,265 |
| 1994-10-13 | 857 | 865 | 857 | 860 | 64,000 | 4,300 |
| 1994-10-12 | 846 | 860 | 845 | 860 | 164,000 | 4,300 |
| 1994-10-11 | 851 | 851 | 844 | 850 | 70,000 | 4,250 |
| 1994-10-07 | 844 | 858 | 844 | 850 | 85,000 | 4,250 |
| 1994-10-06 | 845 | 855 | 845 | 846 | 224,000 | 4,230 |
| 1994-10-05 | 837 | 843 | 837 | 838 | 334,000 | 4,190 |
| 1994-10-04 | 845 | 847 | 841 | 845 | 109,000 | 4,225 |
| 1994-10-03 | 844 | 844 | 840 | 840 | 27,000 | 4,200 |
| 1994-09-30 | 845 | 848 | 843 | 844 | 250,000 | 4,220 |
| 1994-09-29 | 831 | 845 | 830 | 845 | 377,000 | 4,225 |
| 1994-09-28 | 832 | 832 | 828 | 830 | 133,000 | 4,150 |
| 1994-09-27 | 850 | 852 | 830 | 832 | 182,000 | 4,160 |
| 1994-09-26 | 847 | 852 | 847 | 852 | 254,000 | 4,260 |
| 1994-09-22 | 855 | 855 | 845 | 847 | 284,000 | 4,235 |
| 1994-09-21 | 850 | 855 | 848 | 853 | 522,000 | 4,265 |
| 1994-09-20 | 840 | 852 | 838 | 852 | 455,000 | 4,260 |
| 1994-09-19 | 851 | 852 | 840 | 840 | 148,000 | 4,200 |
| 1994-09-16 | 852 | 855 | 845 | 854 | 295,000 | 4,270 |
| 1994-09-14 | 855 | 856 | 855 | 855 | 70,000 | 4,275 |
| 1994-09-13 | 856 | 856 | 852 | 856 | 98,000 | 4,280 |
| 1994-09-12 | 857 | 860 | 856 | 856 | 193,000 | 4,280 |
| 1994-09-09 | 865 | 870 | 855 | 856 | 533,000 | 4,280 |
| 1994-09-08 | 855 | 860 | 855 | 855 | 174,000 | 4,275 |
| 1994-09-07 | 855 | 865 | 852 | 852 | 127,000 | 4,260 |
| 1994-09-06 | 854 | 865 | 854 | 855 | 292,000 | 4,275 |
| 1994-09-05 | 873 | 873 | 866 | 868 | 303,000 | 4,340 |
| 1994-09-02 | 858 | 865 | 858 | 865 | 115,000 | 4,325 |
| 1994-09-01 | 856 | 865 | 852 | 858 | 194,000 | 4,290 |
| 1994-08-31 | 870 | 870 | 866 | 866 | 186,000 | 4,330 |
| 1994-08-30 | 870 | 870 | 856 | 865 | 100,000 | 4,325 |
| 1994-08-29 | 865 | 874 | 865 | 874 | 115,000 | 4,370 |
| 1994-08-26 | 854 | 860 | 854 | 860 | 65,000 | 4,300 |
| 1994-08-25 | 853 | 859 | 842 | 850 | 143,000 | 4,250 |
| 1994-08-24 | 851 | 865 | 851 | 859 | 116,000 | 4,295 |
| 1994-08-23 | 857 | 857 | 855 | 855 | 216,000 | 4,275 |
| 1994-08-22 | 864 | 864 | 858 | 858 | 61,000 | 4,290 |
| 1994-08-19 | 868 | 870 | 860 | 865 | 166,000 | 4,325 |
| 1994-08-18 | 878 | 878 | 865 | 865 | 284,000 | 4,325 |
| 1994-08-17 | 875 | 875 | 869 | 870 | 166,000 | 4,350 |
| 1994-08-16 | 873 | 878 | 870 | 870 | 270,000 | 4,350 |
| 1994-08-15 | 875 | 879 | 866 | 867 | 70,000 | 4,335 |
| 1994-08-12 | 878 | 880 | 872 | 879 | 326,000 | 4,395 |
| 1994-08-11 | 875 | 885 | 875 | 879 | 499,000 | 4,395 |
| 1994-08-10 | 866 | 871 | 865 | 871 | 189,000 | 4,355 |
| 1994-08-09 | 868 | 870 | 865 | 865 | 195,000 | 4,325 |
| 1994-08-08 | 864 | 868 | 861 | 868 | 105,000 | 4,340 |
| 1994-08-05 | 859 | 870 | 859 | 861 | 185,000 | 4,305 |
| 1994-08-04 | 859 | 859 | 855 | 859 | 63,000 | 4,295 |
| 1994-08-03 | 850 | 859 | 850 | 859 | 11,000 | 4,295 |
| 1994-08-02 | 858 | 859 | 848 | 859 | 170,000 | 4,295 |
| 1994-08-01 | 858 | 859 | 854 | 858 | 81,000 | 4,290 |
| 1994-07-29 | 855 | 860 | 843 | 860 | 318,000 | 4,300 |
| 1994-07-28 | 845 | 850 | 845 | 845 | 31,000 | 4,225 |
| 1994-07-27 | 850 | 853 | 847 | 850 | 131,000 | 4,250 |
| 1994-07-26 | 850 | 861 | 849 | 849 | 47,000 | 4,245 |
| 1994-07-25 | 860 | 860 | 850 | 850 | 237,000 | 4,250 |
| 1994-07-22 | 865 | 865 | 860 | 860 | 260,000 | 4,300 |
| 1994-07-21 | 861 | 862 | 861 | 862 | 61,000 | 4,310 |
| 1994-07-20 | 864 | 864 | 860 | 860 | 14,000 | 4,300 |
| 1994-07-19 | 866 | 866 | 858 | 858 | 170,000 | 4,290 |
| 1994-07-18 | 866 | 866 | 866 | 866 | 51,000 | 4,330 |
| 1994-07-15 | 870 | 870 | 865 | 866 | 79,000 | 4,330 |
| 1994-07-14 | 865 | 868 | 863 | 868 | 159,000 | 4,340 |
| 1994-07-13 | 857 | 860 | 847 | 860 | 187,000 | 4,300 |
| 1994-07-12 | 855 | 861 | 850 | 857 | 123,000 | 4,285 |
| 1994-07-11 | 855 | 855 | 850 | 850 | 111,000 | 4,250 |
| 1994-07-08 | 855 | 855 | 854 | 854 | 91,000 | 4,270 |
| 1994-07-07 | 862 | 862 | 855 | 855 | 351,000 | 4,275 |
| 1994-07-06 | 856 | 865 | 855 | 855 | 282,000 | 4,275 |
| 1994-07-05 | 860 | 860 | 850 | 855 | 47,000 | 4,275 |
| 1994-07-04 | 860 | 860 | 850 | 850 | 307,000 | 4,250 |
| 1994-07-01 | 839 | 865 | 830 | 863 | 237,000 | 4,315 |
| 1994-06-30 | 826 | 840 | 826 | 838 | 137,000 | 4,190 |
| 1994-06-29 | 839 | 845 | 839 | 840 | 138,000 | 4,200 |
| 1994-06-28 | 830 | 838 | 830 | 830 | 38,000 | 4,150 |
| 1994-06-27 | 834 | 835 | 830 | 830 | 295,000 | 4,150 |
| 1994-06-24 | 833 | 840 | 833 | 834 | 176,000 | 4,170 |
| 1994-06-23 | 832 | 840 | 827 | 830 | 190,000 | 4,150 |
| 1994-06-22 | 825 | 830 | 810 | 822 | 236,000 | 4,110 |
| 1994-06-21 | 845 | 845 | 835 | 835 | 45,000 | 4,175 |
| 1994-06-20 | 860 | 860 | 850 | 850 | 269,000 | 4,250 |
| 1994-06-17 | 862 | 862 | 852 | 852 | 85,000 | 4,260 |
| 1994-06-16 | 864 | 865 | 858 | 858 | 169,000 | 4,290 |
| 1994-06-15 | 870 | 872 | 864 | 865 | 223,000 | 4,325 |
| 1994-06-14 | 878 | 878 | 865 | 873 | 285,000 | 4,365 |
| 1994-06-13 | 847 | 891 | 847 | 882 | 344,000 | 4,410 |
| 1994-06-10 | 859 | 860 | 845 | 845 | 334,000 | 4,225 |
| 1994-06-09 | 868 | 868 | 852 | 859 | 192,000 | 4,295 |
| 1994-06-08 | 850 | 867 | 850 | 867 | 734,000 | 4,335 |
| 1994-06-07 | 836 | 849 | 836 | 846 | 183,000 | 4,230 |
| 1994-06-06 | 854 | 854 | 845 | 846 | 85,000 | 4,230 |
| 1994-06-03 | 850 | 855 | 845 | 845 | 542,000 | 4,225 |
| 1994-06-02 | 863 | 863 | 846 | 849 | 244,000 | 4,245 |
| 1994-06-01 | 870 | 870 | 860 | 863 | 255,000 | 4,315 |
| 1994-05-31 | 853 | 865 | 852 | 864 | 129,000 | 4,320 |
| 1994-05-30 | 854 | 858 | 843 | 853 | 378,000 | 4,265 |
| 1994-05-27 | 850 | 855 | 842 | 854 | 270,000 | 4,270 |
| 1994-05-26 | 854 | 857 | 850 | 850 | 366,000 | 4,250 |
| 1994-05-25 | 855 | 857 | 851 | 857 | 558,000 | 4,285 |
| 1994-05-24 | 850 | 860 | 846 | 854 | 716,000 | 4,270 |
| 1994-05-23 | 837 | 845 | 829 | 845 | 499,000 | 4,225 |
| 1994-05-20 | 821 | 834 | 821 | 829 | 188,000 | 4,145 |
| 1994-05-19 | 824 | 830 | 821 | 821 | 204,000 | 4,105 |
| 1994-05-18 | 840 | 841 | 830 | 834 | 506,000 | 4,170 |
| 1994-05-17 | 845 | 850 | 845 | 849 | 360,000 | 4,245 |
| 1994-05-16 | 849 | 849 | 838 | 846 | 247,000 | 4,230 |
| 1994-05-13 | 837 | 846 | 830 | 840 | 732,000 | 4,200 |
| 1994-05-12 | 821 | 848 | 821 | 847 | 656,000 | 4,235 |
| 1994-05-11 | 833 | 833 | 822 | 831 | 423,000 | 4,155 |
| 1994-05-10 | 810 | 824 | 810 | 824 | 1,435,000 | 4,120 |
| 1994-05-09 | 816 | 816 | 806 | 816 | 604,000 | 4,080 |
| 1994-05-06 | 809 | 811 | 806 | 808 | 433,000 | 4,040 |
| 1994-05-02 | 809 | 809 | 804 | 809 | 862,000 | 4,045 |
| 1994-04-28 | 815 | 828 | 814 | 818 | 268,000 | 4,090 |
| 1994-04-27 | 809 | 818 | 809 | 818 | 170,000 | 4,090 |
| 1994-04-26 | 818 | 818 | 809 | 811 | 237,000 | 4,055 |
| 1994-04-25 | 806 | 814 | 806 | 810 | 355,000 | 4,050 |
| 1994-04-22 | 816 | 820 | 805 | 805 | 254,000 | 4,025 |
| 1994-04-21 | 832 | 841 | 820 | 820 | 562,000 | 4,100 |
| 1994-04-20 | 840 | 841 | 822 | 833 | 334,000 | 4,165 |
| 1994-04-19 | 830 | 835 | 830 | 831 | 577,000 | 4,155 |
| 1994-04-18 | 835 | 840 | 829 | 835 | 355,000 | 4,175 |
| 1994-04-15 | 823 | 835 | 818 | 829 | 655,000 | 4,145 |
| 1994-04-14 | 801 | 814 | 798 | 809 | 278,000 | 4,045 |
| 1994-04-13 | 815 | 819 | 808 | 810 | 260,000 | 4,050 |
| 1994-04-12 | 808 | 825 | 805 | 811 | 1,219,000 | 4,055 |
| 1994-04-11 | 795 | 813 | 793 | 809 | 1,866,000 | 4,045 |
| 1994-04-08 | 777 | 791 | 770 | 785 | 1,639,000 | 3,925 |
| 1994-04-07 | 747 | 760 | 747 | 760 | 505,000 | 3,800 |
| 1994-04-06 | 736 | 749 | 736 | 745 | 213,000 | 3,725 |
| 1994-04-05 | 727 | 733 | 727 | 733 | 164,000 | 3,665 |
| 1994-04-04 | 735 | 735 | 725 | 730 | 124,000 | 3,650 |
| 1994-04-01 | 740 | 740 | 729 | 735 | 244,000 | 3,675 |
| 1994-03-31 | 746 | 746 | 731 | 739 | 200,000 | 3,695 |
| 1994-03-30 | 744 | 749 | 738 | 745 | 290,000 | 3,725 |
| 1994-03-29 | 742 | 755 | 740 | 755 | 211,000 | 3,775 |
| 1994-03-28 | 758 | 758 | 741 | 752 | 212,000 | 3,760 |
| 1994-03-25 | 763 | 763 | 750 | 761 | 356,000 | 3,805 |
| 1994-03-24 | 761 | 761 | 750 | 761 | 294,000 | 3,805 |
| 1994-03-23 | 771 | 771 | 750 | 755 | 557,000 | 3,775 |
| 1994-03-22 | 786 | 786 | 762 | 771 | 210,000 | 3,855 |
| 1994-03-18 | 769 | 783 | 769 | 775 | 841,000 | 3,875 |
| 1994-03-17 | 750 | 763 | 746 | 759 | 925,000 | 3,795 |
| 1994-03-16 | 736 | 744 | 730 | 740 | 696,000 | 3,700 |
| 1994-03-15 | 743 | 743 | 722 | 725 | 275,000 | 3,625 |
| 1994-03-14 | 737 | 743 | 732 | 736 | 360,000 | 3,680 |
| 1994-03-11 | 736 | 740 | 736 | 740 | 268,000 | 3,700 |
| 1994-03-10 | 757 | 757 | 745 | 745 | 542,000 | 3,725 |
| 1994-03-09 | 740 | 747 | 737 | 747 | 230,000 | 3,735 |
| 1994-03-08 | 735 | 747 | 735 | 747 | 219,000 | 3,735 |
| 1994-03-07 | 735 | 745 | 735 | 742 | 287,000 | 3,710 |
| 1994-03-04 | 735 | 741 | 732 | 735 | 159,000 | 3,675 |
| 1994-03-03 | 733 | 741 | 731 | 741 | 109,000 | 3,705 |
| 1994-03-02 | 742 | 750 | 740 | 740 | 239,000 | 3,700 |
| 1994-03-01 | 732 | 745 | 731 | 742 | 525,000 | 3,710 |
| 1994-02-28 | 730 | 732 | 725 | 730 | 117,000 | 3,650 |
| 1994-02-25 | 722 | 730 | 722 | 730 | 93,000 | 3,650 |
| 1994-02-24 | 714 | 732 | 714 | 732 | 329,000 | 3,660 |
| 1994-02-23 | 713 | 727 | 711 | 720 | 126,000 | 3,600 |
| 1994-02-22 | 720 | 726 | 715 | 720 | 191,000 | 3,600 |
| 1994-02-21 | 715 | 727 | 710 | 727 | 80,000 | 3,635 |
| 1994-02-18 | 718 | 728 | 718 | 720 | 28,000 | 3,600 |
| 1994-02-17 | 722 | 722 | 715 | 718 | 83,000 | 3,590 |
| 1994-02-16 | 732 | 732 | 722 | 722 | 284,000 | 3,610 |
| 1994-02-15 | 717 | 722 | 711 | 722 | 284,000 | 3,610 |
| 1994-02-14 | 730 | 730 | 727 | 727 | 77,000 | 3,635 |
| 1994-02-10 | 721 | 730 | 721 | 730 | 77,000 | 3,650 |
| 1994-02-09 | 735 | 735 | 720 | 721 | 205,000 | 3,605 |
| 1994-02-08 | 729 | 735 | 723 | 726 | 282,000 | 3,630 |
| 1994-02-07 | 712 | 723 | 706 | 720 | 426,000 | 3,600 |
| 1994-02-04 | 704 | 722 | 700 | 720 | 776,000 | 3,600 |
| 1994-02-03 | 733 | 735 | 700 | 706 | 1,418,000 | 3,530 |
| 1994-02-02 | 720 | 724 | 713 | 723 | 429,000 | 3,615 |
| 1994-02-01 | 747 | 747 | 726 | 727 | 1,481,000 | 3,635 |
| 1994-01-31 | 745 | 753 | 735 | 737 | 1,633,000 | 3,685 |
| 1994-01-28 | 734 | 734 | 724 | 725 | 207,000 | 3,625 |
| 1994-01-27 | 741 | 749 | 738 | 738 | 491,000 | 3,690 |
| 1994-01-26 | 745 | 755 | 745 | 755 | 367,000 | 3,775 |
| 1994-01-25 | 755 | 765 | 745 | 765 | 485,000 | 3,825 |
| 1994-01-24 | 731 | 768 | 731 | 768 | 390,000 | 3,840 |
| 1994-01-21 | 755 | 770 | 755 | 770 | 725,000 | 3,850 |
| 1994-01-20 | 784 | 784 | 750 | 770 | 1,482,000 | 3,850 |
| 1994-01-19 | 759 | 805 | 759 | 804 | 1,334,000 | 4,020 |
| 1994-01-18 | 726 | 754 | 726 | 754 | 622,000 | 3,770 |
| 1994-01-17 | 733 | 745 | 725 | 745 | 264,000 | 3,725 |
| 1994-01-14 | 730 | 738 | 720 | 723 | 1,375,000 | 3,615 |
| 1994-01-13 | 733 | 748 | 733 | 748 | 866,000 | 3,740 |
| 1994-01-12 | 750 | 751 | 732 | 750 | 730,000 | 3,750 |
| 1994-01-11 | 744 | 759 | 735 | 759 | 712,000 | 3,795 |
| 1994-01-10 | 734 | 749 | 725 | 746 | 760,000 | 3,730 |
| 1994-01-07 | 735 | 739 | 725 | 734 | 752,000 | 3,670 |
| 1994-01-06 | 726 | 732 | 725 | 725 | 405,000 | 3,625 |
| 1994-01-05 | 716 | 725 | 709 | 725 | 394,000 | 3,625 |
| 1994-01-04 | 709 | 719 | 705 | 719 | 170,000 | 3,595 |
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
