5451 (株)淀川製鋼所 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 810 | 818 | 810 | 810 | 12,000 | 4,050 |
| 1995-12-28 | 805 | 824 | 805 | 810 | 189,000 | 4,050 |
| 1995-12-27 | 811 | 811 | 805 | 805 | 123,000 | 4,025 |
| 1995-12-26 | 805 | 810 | 805 | 810 | 241,000 | 4,050 |
| 1995-12-25 | 806 | 806 | 805 | 805 | 84,000 | 4,025 |
| 1995-12-22 | 810 | 815 | 805 | 806 | 204,000 | 4,030 |
| 1995-12-21 | 805 | 805 | 803 | 805 | 105,000 | 4,025 |
| 1995-12-20 | 805 | 805 | 800 | 804 | 246,000 | 4,020 |
| 1995-12-19 | 805 | 806 | 798 | 805 | 143,000 | 4,025 |
| 1995-12-18 | 796 | 805 | 795 | 805 | 358,000 | 4,025 |
| 1995-12-15 | 805 | 805 | 800 | 800 | 222,000 | 4,000 |
| 1995-12-14 | 805 | 805 | 799 | 800 | 124,000 | 4,000 |
| 1995-12-13 | 795 | 796 | 791 | 795 | 80,000 | 3,975 |
| 1995-12-12 | 795 | 805 | 790 | 805 | 318,000 | 4,025 |
| 1995-12-11 | 805 | 806 | 795 | 805 | 196,000 | 4,025 |
| 1995-12-08 | 810 | 816 | 805 | 805 | 247,000 | 4,025 |
| 1995-12-07 | 822 | 823 | 812 | 820 | 222,000 | 4,100 |
| 1995-12-06 | 810 | 824 | 810 | 818 | 57,000 | 4,090 |
| 1995-12-05 | 828 | 828 | 813 | 825 | 119,000 | 4,125 |
| 1995-12-04 | 829 | 830 | 823 | 829 | 399,000 | 4,145 |
| 1995-12-01 | 810 | 830 | 800 | 830 | 209,000 | 4,150 |
| 1995-11-30 | 792 | 805 | 792 | 800 | 202,000 | 4,000 |
| 1995-11-29 | 805 | 805 | 791 | 791 | 129,000 | 3,955 |
| 1995-11-28 | 799 | 810 | 799 | 805 | 352,000 | 4,025 |
| 1995-11-27 | 792 | 798 | 781 | 798 | 182,000 | 3,990 |
| 1995-11-24 | 792 | 795 | 790 | 790 | 212,000 | 3,950 |
| 1995-11-22 | 782 | 791 | 780 | 791 | 202,000 | 3,955 |
| 1995-11-21 | 781 | 784 | 774 | 782 | 228,000 | 3,910 |
| 1995-11-20 | 770 | 780 | 770 | 771 | 116,000 | 3,855 |
| 1995-11-17 | 785 | 785 | 778 | 780 | 180,000 | 3,900 |
| 1995-11-16 | 778 | 778 | 771 | 778 | 130,000 | 3,890 |
| 1995-11-15 | 779 | 779 | 770 | 770 | 87,000 | 3,850 |
| 1995-11-14 | 776 | 776 | 767 | 769 | 124,000 | 3,845 |
| 1995-11-13 | 765 | 768 | 765 | 766 | 93,000 | 3,830 |
| 1995-11-10 | 766 | 766 | 760 | 762 | 84,000 | 3,810 |
| 1995-11-09 | 768 | 771 | 766 | 766 | 143,000 | 3,830 |
| 1995-11-08 | 764 | 771 | 764 | 767 | 215,000 | 3,835 |
| 1995-11-07 | 773 | 774 | 769 | 774 | 141,000 | 3,870 |
| 1995-11-06 | 776 | 778 | 770 | 773 | 257,000 | 3,865 |
| 1995-11-02 | 755 | 778 | 755 | 778 | 159,000 | 3,890 |
| 1995-11-01 | 753 | 760 | 750 | 760 | 153,000 | 3,800 |
| 1995-10-31 | 752 | 761 | 752 | 752 | 129,000 | 3,760 |
| 1995-10-30 | 755 | 758 | 751 | 751 | 175,000 | 3,755 |
| 1995-10-27 | 767 | 767 | 751 | 751 | 119,000 | 3,755 |
| 1995-10-26 | 772 | 772 | 764 | 767 | 128,000 | 3,835 |
| 1995-10-25 | 770 | 780 | 770 | 772 | 347,000 | 3,860 |
| 1995-10-24 | 770 | 780 | 770 | 780 | 191,000 | 3,900 |
| 1995-10-23 | 778 | 779 | 772 | 772 | 199,000 | 3,860 |
| 1995-10-20 | 780 | 780 | 776 | 778 | 309,000 | 3,890 |
| 1995-10-19 | 780 | 780 | 778 | 780 | 210,000 | 3,900 |
| 1995-10-18 | 787 | 787 | 779 | 780 | 430,000 | 3,900 |
| 1995-10-17 | 792 | 796 | 788 | 790 | 747,000 | 3,950 |
| 1995-10-16 | 798 | 800 | 796 | 799 | 923,000 | 3,995 |
| 1995-10-13 | 798 | 799 | 795 | 798 | 190,000 | 3,990 |
| 1995-10-12 | 795 | 798 | 791 | 796 | 312,000 | 3,980 |
| 1995-10-11 | 790 | 790 | 785 | 789 | 119,000 | 3,945 |
| 1995-10-09 | 800 | 800 | 790 | 791 | 339,000 | 3,955 |
| 1995-10-06 | 799 | 800 | 796 | 800 | 202,000 | 4,000 |
| 1995-10-05 | 795 | 799 | 791 | 791 | 109,000 | 3,955 |
| 1995-10-04 | 780 | 794 | 780 | 793 | 113,000 | 3,965 |
| 1995-10-03 | 790 | 794 | 786 | 790 | 115,000 | 3,950 |
| 1995-10-02 | 785 | 794 | 785 | 790 | 208,000 | 3,950 |
| 1995-09-29 | 800 | 800 | 793 | 796 | 243,000 | 3,980 |
| 1995-09-28 | 792 | 799 | 788 | 795 | 460,000 | 3,975 |
| 1995-09-27 | 790 | 797 | 790 | 794 | 682,000 | 3,970 |
| 1995-09-26 | 780 | 790 | 780 | 790 | 162,000 | 3,950 |
| 1995-09-25 | 785 | 790 | 779 | 779 | 294,000 | 3,895 |
| 1995-09-22 | 785 | 785 | 776 | 782 | 394,000 | 3,910 |
| 1995-09-21 | 781 | 797 | 779 | 795 | 1,005,000 | 3,975 |
| 1995-09-20 | 778 | 786 | 771 | 782 | 479,000 | 3,910 |
| 1995-09-19 | 764 | 769 | 760 | 768 | 102,000 | 3,840 |
| 1995-09-18 | 775 | 775 | 750 | 754 | 169,000 | 3,770 |
| 1995-09-14 | 770 | 779 | 763 | 770 | 284,000 | 3,850 |
| 1995-09-13 | 754 | 775 | 754 | 770 | 409,000 | 3,850 |
| 1995-09-12 | 750 | 752 | 748 | 752 | 181,000 | 3,760 |
| 1995-09-11 | 742 | 750 | 741 | 750 | 164,000 | 3,750 |
| 1995-09-08 | 741 | 747 | 741 | 742 | 352,000 | 3,710 |
| 1995-09-07 | 743 | 744 | 738 | 740 | 223,000 | 3,700 |
| 1995-09-06 | 734 | 737 | 734 | 735 | 372,000 | 3,675 |
| 1995-09-05 | 733 | 736 | 732 | 732 | 124,000 | 3,660 |
| 1995-09-04 | 748 | 748 | 740 | 740 | 117,000 | 3,700 |
| 1995-09-01 | 749 | 749 | 745 | 748 | 170,000 | 3,740 |
| 1995-08-31 | 743 | 748 | 735 | 748 | 130,000 | 3,740 |
| 1995-08-30 | 745 | 754 | 742 | 743 | 261,000 | 3,715 |
| 1995-08-29 | 739 | 750 | 739 | 741 | 70,000 | 3,705 |
| 1995-08-28 | 735 | 739 | 733 | 739 | 18,000 | 3,695 |
| 1995-08-25 | 746 | 746 | 735 | 735 | 64,000 | 3,675 |
| 1995-08-24 | 745 | 748 | 745 | 748 | 149,000 | 3,740 |
| 1995-08-23 | 750 | 757 | 750 | 750 | 223,000 | 3,750 |
| 1995-08-22 | 768 | 768 | 757 | 757 | 304,000 | 3,785 |
| 1995-08-21 | 773 | 773 | 764 | 764 | 547,000 | 3,820 |
| 1995-08-18 | 774 | 774 | 760 | 773 | 241,000 | 3,865 |
| 1995-08-17 | 768 | 774 | 767 | 771 | 320,000 | 3,855 |
| 1995-08-16 | 760 | 770 | 756 | 764 | 618,000 | 3,820 |
| 1995-08-15 | 738 | 760 | 737 | 760 | 202,000 | 3,800 |
| 1995-08-14 | 751 | 755 | 741 | 745 | 554,000 | 3,725 |
| 1995-08-11 | 734 | 750 | 733 | 750 | 381,000 | 3,750 |
| 1995-08-10 | 717 | 735 | 717 | 735 | 169,000 | 3,675 |
| 1995-08-09 | 720 | 724 | 717 | 717 | 129,000 | 3,585 |
| 1995-08-08 | 729 | 729 | 719 | 720 | 78,000 | 3,600 |
| 1995-08-07 | 726 | 726 | 719 | 720 | 194,000 | 3,600 |
| 1995-08-04 | 721 | 730 | 719 | 726 | 582,000 | 3,630 |
| 1995-08-03 | 705 | 730 | 705 | 717 | 886,000 | 3,585 |
| 1995-08-02 | 695 | 700 | 695 | 699 | 179,000 | 3,495 |
| 1995-08-01 | 705 | 705 | 695 | 700 | 105,000 | 3,500 |
| 1995-07-31 | 705 | 708 | 700 | 708 | 224,000 | 3,540 |
| 1995-07-28 | 708 | 708 | 698 | 705 | 180,000 | 3,525 |
| 1995-07-27 | 691 | 705 | 690 | 705 | 134,000 | 3,525 |
| 1995-07-26 | 694 | 699 | 690 | 699 | 298,000 | 3,495 |
| 1995-07-25 | 706 | 708 | 695 | 700 | 301,000 | 3,500 |
| 1995-07-24 | 702 | 708 | 699 | 704 | 176,000 | 3,520 |
| 1995-07-21 | 687 | 695 | 687 | 692 | 173,000 | 3,460 |
| 1995-07-20 | 684 | 684 | 680 | 682 | 107,000 | 3,410 |
| 1995-07-19 | 675 | 684 | 675 | 684 | 50,000 | 3,420 |
| 1995-07-18 | 700 | 700 | 680 | 680 | 306,000 | 3,400 |
| 1995-07-17 | 685 | 707 | 680 | 700 | 785,000 | 3,500 |
| 1995-07-14 | 683 | 685 | 675 | 675 | 136,000 | 3,375 |
| 1995-07-13 | 675 | 685 | 670 | 682 | 401,000 | 3,410 |
| 1995-07-12 | 674 | 677 | 670 | 675 | 506,000 | 3,375 |
| 1995-07-11 | 665 | 675 | 665 | 675 | 477,000 | 3,375 |
| 1995-07-10 | 672 | 679 | 670 | 675 | 384,000 | 3,375 |
| 1995-07-07 | 661 | 665 | 653 | 659 | 266,000 | 3,295 |
| 1995-07-06 | 650 | 652 | 647 | 651 | 118,000 | 3,255 |
| 1995-07-05 | 645 | 650 | 645 | 650 | 44,000 | 3,250 |
| 1995-07-04 | 641 | 650 | 640 | 645 | 39,000 | 3,225 |
| 1995-07-03 | 650 | 650 | 640 | 640 | 44,000 | 3,200 |
| 1995-06-30 | 645 | 650 | 641 | 650 | 185,000 | 3,250 |
| 1995-06-29 | 652 | 652 | 640 | 640 | 312,000 | 3,200 |
| 1995-06-28 | 655 | 658 | 651 | 652 | 708,000 | 3,260 |
| 1995-06-27 | 680 | 680 | 661 | 662 | 286,000 | 3,310 |
| 1995-06-26 | 679 | 679 | 670 | 671 | 54,000 | 3,355 |
| 1995-06-23 | 668 | 678 | 666 | 670 | 109,000 | 3,350 |
| 1995-06-22 | 667 | 675 | 667 | 668 | 90,000 | 3,340 |
| 1995-06-21 | 661 | 676 | 661 | 675 | 45,000 | 3,375 |
| 1995-06-20 | 660 | 670 | 660 | 661 | 188,000 | 3,305 |
| 1995-06-19 | 661 | 664 | 660 | 660 | 148,000 | 3,300 |
| 1995-06-16 | 658 | 661 | 658 | 661 | 103,000 | 3,305 |
| 1995-06-15 | 657 | 660 | 650 | 660 | 304,000 | 3,300 |
| 1995-06-14 | 650 | 659 | 650 | 658 | 139,000 | 3,290 |
| 1995-06-13 | 656 | 658 | 650 | 650 | 291,000 | 3,250 |
| 1995-06-12 | 670 | 670 | 655 | 655 | 117,000 | 3,275 |
| 1995-06-09 | 678 | 678 | 665 | 670 | 741,000 | 3,350 |
| 1995-06-08 | 683 | 684 | 679 | 680 | 222,000 | 3,400 |
| 1995-06-07 | 685 | 689 | 685 | 686 | 118,000 | 3,430 |
| 1995-06-06 | 687 | 688 | 679 | 687 | 152,000 | 3,435 |
| 1995-06-05 | 683 | 688 | 683 | 687 | 129,000 | 3,435 |
| 1995-06-02 | 680 | 682 | 679 | 682 | 199,000 | 3,410 |
| 1995-06-01 | 680 | 680 | 675 | 680 | 63,000 | 3,400 |
| 1995-05-31 | 686 | 686 | 675 | 675 | 239,000 | 3,375 |
| 1995-05-30 | 688 | 692 | 688 | 688 | 51,000 | 3,440 |
| 1995-05-29 | 685 | 688 | 682 | 688 | 87,000 | 3,440 |
| 1995-05-26 | 690 | 692 | 688 | 688 | 151,000 | 3,440 |
| 1995-05-25 | 700 | 700 | 690 | 690 | 157,000 | 3,450 |
| 1995-05-24 | 696 | 700 | 696 | 700 | 51,000 | 3,500 |
| 1995-05-23 | 693 | 704 | 693 | 694 | 102,000 | 3,470 |
| 1995-05-22 | 705 | 705 | 693 | 693 | 234,000 | 3,465 |
| 1995-05-19 | 705 | 712 | 700 | 705 | 375,000 | 3,525 |
| 1995-05-18 | 714 | 714 | 706 | 707 | 221,000 | 3,535 |
| 1995-05-17 | 713 | 713 | 707 | 713 | 174,000 | 3,565 |
| 1995-05-16 | 715 | 715 | 713 | 715 | 104,000 | 3,575 |
| 1995-05-15 | 714 | 715 | 710 | 715 | 361,000 | 3,575 |
| 1995-05-12 | 714 | 714 | 707 | 707 | 94,000 | 3,535 |
| 1995-05-11 | 720 | 720 | 707 | 715 | 109,000 | 3,575 |
| 1995-05-10 | 712 | 715 | 711 | 712 | 69,000 | 3,560 |
| 1995-05-09 | 720 | 720 | 711 | 712 | 211,000 | 3,560 |
| 1995-05-08 | 719 | 720 | 715 | 719 | 138,000 | 3,595 |
| 1995-05-02 | 712 | 720 | 712 | 720 | 167,000 | 3,600 |
| 1995-05-01 | 705 | 712 | 705 | 705 | 51,000 | 3,525 |
| 1995-04-28 | 707 | 707 | 700 | 705 | 201,000 | 3,525 |
| 1995-04-27 | 711 | 712 | 708 | 710 | 282,000 | 3,550 |
| 1995-04-26 | 713 | 713 | 707 | 713 | 25,000 | 3,565 |
| 1995-04-25 | 705 | 715 | 705 | 714 | 197,000 | 3,570 |
| 1995-04-24 | 712 | 712 | 705 | 705 | 111,000 | 3,525 |
| 1995-04-21 | 695 | 702 | 695 | 702 | 195,000 | 3,510 |
| 1995-04-20 | 685 | 695 | 680 | 685 | 683,000 | 3,425 |
| 1995-04-19 | 688 | 691 | 682 | 685 | 462,000 | 3,425 |
| 1995-04-18 | 703 | 703 | 687 | 687 | 224,000 | 3,435 |
| 1995-04-17 | 698 | 704 | 692 | 704 | 212,000 | 3,520 |
| 1995-04-14 | 705 | 705 | 692 | 693 | 57,000 | 3,465 |
| 1995-04-13 | 693 | 700 | 693 | 700 | 164,000 | 3,500 |
| 1995-04-12 | 687 | 698 | 687 | 693 | 58,000 | 3,465 |
| 1995-04-11 | 692 | 692 | 686 | 686 | 146,000 | 3,430 |
| 1995-04-10 | 682 | 693 | 682 | 693 | 64,000 | 3,465 |
| 1995-04-07 | 692 | 692 | 682 | 682 | 153,000 | 3,410 |
| 1995-04-06 | 678 | 695 | 678 | 695 | 23,000 | 3,475 |
| 1995-04-05 | 698 | 698 | 680 | 690 | 67,000 | 3,450 |
| 1995-04-04 | 692 | 699 | 681 | 699 | 184,000 | 3,495 |
| 1995-04-03 | 700 | 702 | 692 | 692 | 192,000 | 3,460 |
| 1995-03-31 | 710 | 711 | 698 | 702 | 150,000 | 3,510 |
| 1995-03-30 | 702 | 703 | 693 | 703 | 29,000 | 3,515 |
| 1995-03-29 | 703 | 703 | 693 | 693 | 71,000 | 3,465 |
| 1995-03-28 | 683 | 703 | 682 | 703 | 239,000 | 3,515 |
| 1995-03-27 | 667 | 680 | 667 | 673 | 285,000 | 3,365 |
| 1995-03-24 | 685 | 685 | 665 | 667 | 127,000 | 3,335 |
| 1995-03-23 | 702 | 702 | 683 | 686 | 260,000 | 3,430 |
| 1995-03-22 | 715 | 717 | 695 | 700 | 280,000 | 3,500 |
| 1995-03-20 | 711 | 719 | 710 | 715 | 114,000 | 3,575 |
| 1995-03-17 | 718 | 718 | 705 | 706 | 174,000 | 3,530 |
| 1995-03-16 | 718 | 726 | 716 | 725 | 88,000 | 3,625 |
| 1995-03-15 | 720 | 720 | 713 | 719 | 131,000 | 3,595 |
| 1995-03-14 | 727 | 727 | 717 | 724 | 75,000 | 3,620 |
| 1995-03-13 | 721 | 727 | 716 | 720 | 193,000 | 3,600 |
| 1995-03-10 | 733 | 733 | 719 | 720 | 226,000 | 3,600 |
| 1995-03-09 | 715 | 723 | 715 | 718 | 68,000 | 3,590 |
| 1995-03-08 | 711 | 716 | 711 | 714 | 69,000 | 3,570 |
| 1995-03-07 | 729 | 729 | 724 | 725 | 89,000 | 3,625 |
| 1995-03-06 | 728 | 733 | 728 | 733 | 198,000 | 3,665 |
| 1995-03-03 | 710 | 725 | 708 | 725 | 99,000 | 3,625 |
| 1995-03-02 | 723 | 729 | 720 | 728 | 205,000 | 3,640 |
| 1995-03-01 | 706 | 706 | 702 | 703 | 55,000 | 3,515 |
| 1995-02-28 | 719 | 719 | 710 | 713 | 47,000 | 3,565 |
| 1995-02-27 | 696 | 702 | 692 | 692 | 189,000 | 3,460 |
| 1995-02-24 | 741 | 750 | 716 | 716 | 104,000 | 3,580 |
| 1995-02-23 | 745 | 747 | 745 | 746 | 85,000 | 3,730 |
| 1995-02-22 | 761 | 770 | 753 | 761 | 63,000 | 3,805 |
| 1995-02-21 | 751 | 763 | 751 | 761 | 130,000 | 3,805 |
| 1995-02-20 | 741 | 766 | 741 | 751 | 134,000 | 3,755 |
| 1995-02-17 | 740 | 748 | 734 | 741 | 79,000 | 3,705 |
| 1995-02-16 | 737 | 740 | 732 | 733 | 35,000 | 3,665 |
| 1995-02-15 | 742 | 742 | 740 | 742 | 37,000 | 3,710 |
| 1995-02-14 | 746 | 746 | 740 | 740 | 112,000 | 3,700 |
| 1995-02-13 | 741 | 747 | 741 | 745 | 29,000 | 3,725 |
| 1995-02-10 | 749 | 750 | 738 | 740 | 57,000 | 3,700 |
| 1995-02-09 | 740 | 747 | 735 | 747 | 141,000 | 3,735 |
| 1995-02-08 | 750 | 750 | 742 | 745 | 130,000 | 3,725 |
| 1995-02-07 | 754 | 758 | 745 | 745 | 155,000 | 3,725 |
| 1995-02-06 | 775 | 775 | 761 | 764 | 78,000 | 3,820 |
| 1995-02-03 | 770 | 780 | 770 | 780 | 143,000 | 3,900 |
| 1995-02-02 | 778 | 778 | 759 | 773 | 366,000 | 3,865 |
| 1995-02-01 | 812 | 813 | 807 | 807 | 504,000 | 4,035 |
| 1995-01-31 | 823 | 823 | 805 | 819 | 809,000 | 4,095 |
| 1995-01-30 | 760 | 811 | 760 | 803 | 947,000 | 4,015 |
| 1995-01-27 | 771 | 780 | 755 | 755 | 301,000 | 3,775 |
| 1995-01-26 | 781 | 787 | 777 | 781 | 411,000 | 3,905 |
| 1995-01-25 | 759 | 805 | 759 | 785 | 1,067,000 | 3,925 |
| 1995-01-24 | 746 | 760 | 745 | 754 | 143,000 | 3,770 |
| 1995-01-23 | 763 | 765 | 741 | 743 | 186,000 | 3,715 |
| 1995-01-20 | 785 | 785 | 770 | 773 | 155,000 | 3,865 |
| 1995-01-19 | 785 | 791 | 780 | 785 | 201,000 | 3,925 |
| 1995-01-18 | 775 | 780 | 774 | 780 | 168,000 | 3,900 |
| 1995-01-17 | 773 | 773 | 765 | 765 | 64,000 | 3,825 |
| 1995-01-13 | 778 | 779 | 768 | 775 | 113,000 | 3,875 |
| 1995-01-12 | 789 | 789 | 785 | 786 | 21,000 | 3,930 |
| 1995-01-11 | 778 | 799 | 778 | 795 | 77,000 | 3,975 |
| 1995-01-10 | 771 | 777 | 771 | 777 | 42,000 | 3,885 |
| 1995-01-09 | 775 | 776 | 771 | 771 | 23,000 | 3,855 |
| 1995-01-06 | 790 | 790 | 775 | 785 | 53,000 | 3,925 |
| 1995-01-05 | 800 | 800 | 790 | 790 | 20,000 | 3,950 |
| 1995-01-04 | 792 | 792 | 792 | 792 | 5,000 | 3,960 |
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
