5451 (株)淀川製鋼所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 702 | 705 | 700 | 705 | 72,000 | 3,525 |
| 1996-12-27 | 695 | 700 | 695 | 700 | 210,000 | 3,500 |
| 1996-12-26 | 690 | 695 | 688 | 695 | 237,000 | 3,475 |
| 1996-12-25 | 684 | 693 | 684 | 690 | 396,000 | 3,450 |
| 1996-12-24 | 686 | 687 | 680 | 680 | 369,000 | 3,400 |
| 1996-12-20 | 691 | 692 | 688 | 690 | 278,000 | 3,450 |
| 1996-12-19 | 697 | 697 | 688 | 688 | 389,000 | 3,440 |
| 1996-12-18 | 700 | 702 | 696 | 699 | 431,000 | 3,495 |
| 1996-12-17 | 709 | 710 | 701 | 710 | 336,000 | 3,550 |
| 1996-12-16 | 701 | 701 | 700 | 701 | 144,000 | 3,505 |
| 1996-12-13 | 701 | 704 | 691 | 700 | 601,000 | 3,500 |
| 1996-12-12 | 700 | 700 | 697 | 700 | 293,000 | 3,500 |
| 1996-12-11 | 701 | 713 | 701 | 707 | 349,000 | 3,535 |
| 1996-12-10 | 700 | 706 | 695 | 704 | 503,000 | 3,520 |
| 1996-12-09 | 700 | 701 | 690 | 690 | 271,000 | 3,450 |
| 1996-12-06 | 715 | 716 | 704 | 709 | 858,000 | 3,545 |
| 1996-12-05 | 704 | 709 | 702 | 708 | 333,000 | 3,540 |
| 1996-12-04 | 694 | 701 | 691 | 700 | 425,000 | 3,500 |
| 1996-12-03 | 689 | 694 | 684 | 688 | 446,000 | 3,440 |
| 1996-12-02 | 687 | 687 | 684 | 684 | 454,000 | 3,420 |
| 1996-11-29 | 705 | 705 | 680 | 687 | 1,081,000 | 3,435 |
| 1996-11-28 | 711 | 711 | 706 | 707 | 502,000 | 3,535 |
| 1996-11-27 | 718 | 724 | 717 | 721 | 74,000 | 3,605 |
| 1996-11-26 | 719 | 725 | 718 | 718 | 237,000 | 3,590 |
| 1996-11-25 | 725 | 730 | 725 | 729 | 197,000 | 3,645 |
| 1996-11-22 | 743 | 743 | 713 | 730 | 438,000 | 3,650 |
| 1996-11-21 | 751 | 754 | 749 | 753 | 329,000 | 3,765 |
| 1996-11-20 | 751 | 755 | 751 | 751 | 233,000 | 3,755 |
| 1996-11-19 | 750 | 752 | 749 | 751 | 62,000 | 3,755 |
| 1996-11-18 | 744 | 751 | 744 | 751 | 15,000 | 3,755 |
| 1996-11-15 | 760 | 762 | 752 | 754 | 296,000 | 3,770 |
| 1996-11-14 | 754 | 760 | 752 | 760 | 394,000 | 3,800 |
| 1996-11-13 | 757 | 760 | 741 | 752 | 111,000 | 3,760 |
| 1996-11-12 | 752 | 758 | 752 | 757 | 77,000 | 3,785 |
| 1996-11-11 | 761 | 761 | 751 | 751 | 165,000 | 3,755 |
| 1996-11-08 | 758 | 762 | 754 | 762 | 212,000 | 3,810 |
| 1996-11-07 | 758 | 760 | 750 | 750 | 262,000 | 3,750 |
| 1996-11-06 | 759 | 760 | 755 | 758 | 478,000 | 3,790 |
| 1996-11-05 | 757 | 761 | 751 | 761 | 334,000 | 3,805 |
| 1996-11-01 | 745 | 747 | 740 | 747 | 150,000 | 3,735 |
| 1996-10-31 | 744 | 745 | 730 | 740 | 328,000 | 3,700 |
| 1996-10-30 | 753 | 753 | 740 | 744 | 72,000 | 3,720 |
| 1996-10-29 | 750 | 753 | 750 | 753 | 134,000 | 3,765 |
| 1996-10-28 | 741 | 745 | 740 | 744 | 160,000 | 3,720 |
| 1996-10-25 | 740 | 741 | 738 | 741 | 364,000 | 3,705 |
| 1996-10-24 | 749 | 749 | 733 | 735 | 302,000 | 3,675 |
| 1996-10-23 | 760 | 760 | 750 | 757 | 144,000 | 3,785 |
| 1996-10-22 | 760 | 760 | 754 | 759 | 185,000 | 3,795 |
| 1996-10-21 | 771 | 771 | 760 | 760 | 102,000 | 3,800 |
| 1996-10-18 | 769 | 771 | 768 | 771 | 135,000 | 3,855 |
| 1996-10-17 | 773 | 773 | 766 | 769 | 352,000 | 3,845 |
| 1996-10-16 | 774 | 774 | 771 | 772 | 107,000 | 3,860 |
| 1996-10-15 | 770 | 778 | 769 | 776 | 333,000 | 3,880 |
| 1996-10-14 | 772 | 772 | 769 | 770 | 103,000 | 3,850 |
| 1996-10-11 | 771 | 773 | 768 | 771 | 347,000 | 3,855 |
| 1996-10-09 | 773 | 775 | 770 | 771 | 420,000 | 3,855 |
| 1996-10-08 | 777 | 777 | 772 | 775 | 68,000 | 3,875 |
| 1996-10-07 | 778 | 782 | 772 | 782 | 357,000 | 3,910 |
| 1996-10-04 | 788 | 790 | 788 | 788 | 264,000 | 3,940 |
| 1996-10-03 | 792 | 793 | 783 | 788 | 237,000 | 3,940 |
| 1996-10-02 | 793 | 794 | 791 | 792 | 84,000 | 3,960 |
| 1996-10-01 | 799 | 799 | 793 | 793 | 334,000 | 3,965 |
| 1996-09-30 | 795 | 804 | 794 | 800 | 215,000 | 4,000 |
| 1996-09-27 | 795 | 796 | 790 | 796 | 231,000 | 3,980 |
| 1996-09-26 | 795 | 796 | 785 | 796 | 223,000 | 3,980 |
| 1996-09-25 | 788 | 790 | 787 | 787 | 59,000 | 3,935 |
| 1996-09-24 | 780 | 788 | 780 | 788 | 195,000 | 3,940 |
| 1996-09-20 | 779 | 782 | 774 | 782 | 211,000 | 3,910 |
| 1996-09-19 | 782 | 782 | 773 | 780 | 189,000 | 3,900 |
| 1996-09-18 | 782 | 783 | 775 | 782 | 83,000 | 3,910 |
| 1996-09-17 | 770 | 783 | 767 | 783 | 155,000 | 3,915 |
| 1996-09-13 | 753 | 768 | 750 | 768 | 232,000 | 3,840 |
| 1996-09-12 | 750 | 753 | 741 | 750 | 464,000 | 3,750 |
| 1996-09-11 | 760 | 760 | 753 | 754 | 297,000 | 3,770 |
| 1996-09-10 | 751 | 753 | 741 | 751 | 318,000 | 3,755 |
| 1996-09-09 | 748 | 755 | 747 | 751 | 103,000 | 3,755 |
| 1996-09-06 | 750 | 755 | 749 | 749 | 503,000 | 3,745 |
| 1996-09-05 | 758 | 765 | 757 | 765 | 235,000 | 3,825 |
| 1996-09-04 | 756 | 761 | 756 | 757 | 120,000 | 3,785 |
| 1996-09-03 | 756 | 765 | 755 | 765 | 147,000 | 3,825 |
| 1996-09-02 | 752 | 759 | 752 | 755 | 131,000 | 3,775 |
| 1996-08-30 | 752 | 760 | 745 | 752 | 206,000 | 3,760 |
| 1996-08-29 | 787 | 788 | 772 | 772 | 79,000 | 3,860 |
| 1996-08-28 | 786 | 788 | 781 | 788 | 49,000 | 3,940 |
| 1996-08-27 | 776 | 788 | 776 | 781 | 92,000 | 3,905 |
| 1996-08-26 | 785 | 787 | 780 | 786 | 102,000 | 3,930 |
| 1996-08-23 | 789 | 789 | 785 | 785 | 220,000 | 3,925 |
| 1996-08-22 | 776 | 790 | 776 | 790 | 419,000 | 3,950 |
| 1996-08-21 | 769 | 776 | 769 | 776 | 107,000 | 3,880 |
| 1996-08-20 | 769 | 772 | 769 | 772 | 320,000 | 3,860 |
| 1996-08-19 | 779 | 782 | 779 | 779 | 219,000 | 3,895 |
| 1996-08-16 | 763 | 774 | 763 | 774 | 85,000 | 3,870 |
| 1996-08-15 | 763 | 770 | 763 | 763 | 268,000 | 3,815 |
| 1996-08-14 | 770 | 771 | 767 | 768 | 216,000 | 3,840 |
| 1996-08-13 | 768 | 774 | 768 | 774 | 160,000 | 3,870 |
| 1996-08-12 | 772 | 774 | 769 | 774 | 113,000 | 3,870 |
| 1996-08-09 | 769 | 774 | 768 | 771 | 176,000 | 3,855 |
| 1996-08-08 | 772 | 772 | 769 | 769 | 434,000 | 3,845 |
| 1996-08-07 | 770 | 771 | 764 | 769 | 180,000 | 3,845 |
| 1996-08-06 | 774 | 774 | 765 | 770 | 145,000 | 3,850 |
| 1996-08-05 | 775 | 779 | 774 | 774 | 265,000 | 3,870 |
| 1996-08-02 | 772 | 773 | 768 | 770 | 187,000 | 3,850 |
| 1996-08-01 | 766 | 772 | 763 | 763 | 326,000 | 3,815 |
| 1996-07-31 | 781 | 781 | 773 | 773 | 223,000 | 3,865 |
| 1996-07-30 | 778 | 779 | 775 | 777 | 198,000 | 3,885 |
| 1996-07-29 | 780 | 782 | 779 | 779 | 135,000 | 3,895 |
| 1996-07-26 | 776 | 781 | 774 | 780 | 507,000 | 3,900 |
| 1996-07-25 | 779 | 780 | 779 | 780 | 44,000 | 3,900 |
| 1996-07-24 | 791 | 791 | 778 | 778 | 79,000 | 3,890 |
| 1996-07-23 | 794 | 794 | 781 | 794 | 439,000 | 3,970 |
| 1996-07-22 | 810 | 810 | 783 | 795 | 406,000 | 3,975 |
| 1996-07-19 | 809 | 811 | 809 | 811 | 155,000 | 4,055 |
| 1996-07-18 | 810 | 812 | 806 | 809 | 2,119,000 | 4,045 |
| 1996-07-17 | 813 | 813 | 809 | 810 | 269,000 | 4,050 |
| 1996-07-16 | 812 | 815 | 810 | 814 | 107,000 | 4,070 |
| 1996-07-15 | 815 | 817 | 815 | 817 | 279,000 | 4,085 |
| 1996-07-12 | 818 | 821 | 816 | 821 | 547,000 | 4,105 |
| 1996-07-11 | 825 | 825 | 820 | 821 | 308,000 | 4,105 |
| 1996-07-10 | 834 | 834 | 825 | 825 | 326,000 | 4,125 |
| 1996-07-09 | 837 | 837 | 830 | 837 | 226,000 | 4,185 |
| 1996-07-08 | 835 | 835 | 827 | 827 | 206,000 | 4,135 |
| 1996-07-05 | 842 | 845 | 836 | 837 | 279,000 | 4,185 |
| 1996-07-04 | 836 | 840 | 835 | 840 | 380,000 | 4,200 |
| 1996-07-03 | 837 | 837 | 831 | 835 | 30,000 | 4,175 |
| 1996-07-02 | 839 | 839 | 830 | 837 | 410,000 | 4,185 |
| 1996-07-01 | 845 | 845 | 830 | 832 | 131,000 | 4,160 |
| 1996-06-28 | 834 | 837 | 832 | 837 | 240,000 | 4,185 |
| 1996-06-27 | 840 | 840 | 830 | 835 | 183,000 | 4,175 |
| 1996-06-26 | 839 | 840 | 829 | 838 | 151,000 | 4,190 |
| 1996-06-25 | 833 | 838 | 830 | 838 | 336,000 | 4,190 |
| 1996-06-24 | 837 | 837 | 830 | 830 | 367,000 | 4,150 |
| 1996-06-21 | 827 | 836 | 827 | 832 | 912,000 | 4,160 |
| 1996-06-20 | 829 | 829 | 822 | 827 | 308,000 | 4,135 |
| 1996-06-19 | 828 | 830 | 825 | 828 | 205,000 | 4,140 |
| 1996-06-18 | 825 | 828 | 825 | 827 | 106,000 | 4,135 |
| 1996-06-17 | 828 | 831 | 824 | 825 | 232,000 | 4,125 |
| 1996-06-14 | 825 | 828 | 825 | 827 | 224,000 | 4,135 |
| 1996-06-13 | 830 | 830 | 825 | 825 | 77,000 | 4,125 |
| 1996-06-12 | 835 | 835 | 821 | 828 | 169,000 | 4,140 |
| 1996-06-11 | 829 | 829 | 820 | 820 | 340,000 | 4,100 |
| 1996-06-10 | 829 | 832 | 829 | 832 | 294,000 | 4,160 |
| 1996-06-07 | 826 | 835 | 826 | 826 | 420,000 | 4,130 |
| 1996-06-06 | 846 | 847 | 840 | 846 | 175,000 | 4,230 |
| 1996-06-05 | 847 | 847 | 838 | 838 | 340,000 | 4,190 |
| 1996-06-04 | 864 | 864 | 850 | 856 | 989,000 | 4,280 |
| 1996-06-03 | 874 | 874 | 864 | 864 | 164,000 | 4,320 |
| 1996-05-31 | 870 | 880 | 870 | 873 | 346,000 | 4,365 |
| 1996-05-30 | 854 | 873 | 854 | 873 | 464,000 | 4,365 |
| 1996-05-29 | 850 | 864 | 846 | 864 | 253,000 | 4,320 |
| 1996-05-28 | 839 | 850 | 835 | 846 | 86,000 | 4,230 |
| 1996-05-27 | 843 | 846 | 833 | 834 | 241,000 | 4,170 |
| 1996-05-24 | 833 | 839 | 830 | 838 | 175,000 | 4,190 |
| 1996-05-23 | 842 | 842 | 823 | 823 | 79,000 | 4,115 |
| 1996-05-22 | 845 | 848 | 831 | 839 | 72,000 | 4,195 |
| 1996-05-21 | 850 | 850 | 845 | 846 | 185,000 | 4,230 |
| 1996-05-20 | 845 | 853 | 845 | 848 | 88,000 | 4,240 |
| 1996-05-17 | 848 | 850 | 844 | 845 | 231,000 | 4,225 |
| 1996-05-16 | 850 | 856 | 845 | 845 | 86,000 | 4,225 |
| 1996-05-15 | 849 | 849 | 843 | 848 | 113,000 | 4,240 |
| 1996-05-14 | 841 | 843 | 838 | 843 | 153,000 | 4,215 |
| 1996-05-13 | 841 | 844 | 839 | 839 | 128,000 | 4,195 |
| 1996-05-10 | 853 | 853 | 840 | 840 | 264,000 | 4,200 |
| 1996-05-09 | 858 | 858 | 839 | 845 | 295,000 | 4,225 |
| 1996-05-08 | 844 | 848 | 843 | 848 | 179,000 | 4,240 |
| 1996-05-07 | 850 | 850 | 842 | 842 | 96,000 | 4,210 |
| 1996-05-02 | 855 | 858 | 845 | 845 | 165,000 | 4,225 |
| 1996-05-01 | 856 | 862 | 855 | 855 | 132,000 | 4,275 |
| 1996-04-30 | 855 | 859 | 854 | 857 | 112,000 | 4,285 |
| 1996-04-26 | 863 | 863 | 857 | 857 | 154,000 | 4,285 |
| 1996-04-25 | 866 | 866 | 861 | 863 | 441,000 | 4,315 |
| 1996-04-24 | 862 | 862 | 855 | 857 | 183,000 | 4,285 |
| 1996-04-23 | 867 | 867 | 858 | 860 | 436,000 | 4,300 |
| 1996-04-22 | 850 | 865 | 850 | 865 | 242,000 | 4,325 |
| 1996-04-19 | 849 | 850 | 845 | 845 | 267,000 | 4,225 |
| 1996-04-18 | 850 | 851 | 845 | 850 | 665,000 | 4,250 |
| 1996-04-17 | 855 | 855 | 848 | 851 | 312,000 | 4,255 |
| 1996-04-16 | 854 | 859 | 854 | 859 | 369,000 | 4,295 |
| 1996-04-15 | 860 | 860 | 852 | 853 | 102,000 | 4,265 |
| 1996-04-12 | 859 | 859 | 849 | 854 | 455,000 | 4,270 |
| 1996-04-11 | 846 | 854 | 840 | 854 | 904,000 | 4,270 |
| 1996-04-10 | 855 | 857 | 840 | 841 | 233,000 | 4,205 |
| 1996-04-09 | 852 | 856 | 845 | 845 | 172,000 | 4,225 |
| 1996-04-08 | 845 | 850 | 845 | 850 | 288,000 | 4,250 |
| 1996-04-05 | 853 | 855 | 847 | 850 | 744,000 | 4,250 |
| 1996-04-04 | 850 | 853 | 845 | 851 | 170,000 | 4,255 |
| 1996-04-03 | 840 | 849 | 840 | 849 | 1,132,000 | 4,245 |
| 1996-04-02 | 844 | 844 | 837 | 839 | 347,000 | 4,195 |
| 1996-04-01 | 844 | 855 | 844 | 844 | 297,000 | 4,220 |
| 1996-03-29 | 839 | 844 | 838 | 839 | 348,000 | 4,195 |
| 1996-03-28 | 836 | 852 | 836 | 847 | 515,000 | 4,235 |
| 1996-03-27 | 822 | 835 | 820 | 831 | 238,000 | 4,155 |
| 1996-03-26 | 820 | 823 | 815 | 816 | 239,000 | 4,080 |
| 1996-03-25 | 804 | 815 | 800 | 815 | 133,000 | 4,075 |
| 1996-03-22 | 804 | 809 | 796 | 809 | 247,000 | 4,045 |
| 1996-03-21 | 800 | 809 | 796 | 799 | 386,000 | 3,995 |
| 1996-03-19 | 807 | 815 | 800 | 803 | 340,000 | 4,015 |
| 1996-03-18 | 803 | 804 | 800 | 800 | 124,000 | 4,000 |
| 1996-03-15 | 781 | 798 | 781 | 795 | 146,000 | 3,975 |
| 1996-03-14 | 799 | 800 | 790 | 790 | 107,000 | 3,950 |
| 1996-03-13 | 799 | 804 | 790 | 800 | 328,000 | 4,000 |
| 1996-03-12 | 800 | 800 | 792 | 795 | 111,000 | 3,975 |
| 1996-03-11 | 804 | 804 | 786 | 788 | 238,000 | 3,940 |
| 1996-03-08 | 796 | 810 | 796 | 805 | 396,000 | 4,025 |
| 1996-03-07 | 801 | 808 | 801 | 806 | 230,000 | 4,030 |
| 1996-03-06 | 826 | 827 | 815 | 818 | 367,000 | 4,090 |
| 1996-03-05 | 833 | 833 | 816 | 826 | 3,696,000 | 4,130 |
| 1996-03-04 | 841 | 841 | 823 | 833 | 40,000 | 4,165 |
| 1996-03-01 | 825 | 835 | 825 | 834 | 159,000 | 4,170 |
| 1996-02-29 | 830 | 830 | 827 | 827 | 349,000 | 4,135 |
| 1996-02-28 | 826 | 831 | 819 | 831 | 275,000 | 4,155 |
| 1996-02-27 | 824 | 824 | 816 | 816 | 249,000 | 4,080 |
| 1996-02-26 | 816 | 820 | 816 | 820 | 73,000 | 4,100 |
| 1996-02-23 | 815 | 820 | 815 | 816 | 80,000 | 4,080 |
| 1996-02-22 | 825 | 825 | 819 | 821 | 170,000 | 4,105 |
| 1996-02-21 | 818 | 825 | 818 | 825 | 99,000 | 4,125 |
| 1996-02-20 | 828 | 828 | 822 | 827 | 157,000 | 4,135 |
| 1996-02-19 | 834 | 834 | 828 | 831 | 242,000 | 4,155 |
| 1996-02-16 | 830 | 835 | 824 | 835 | 173,000 | 4,175 |
| 1996-02-15 | 848 | 848 | 840 | 840 | 173,000 | 4,200 |
| 1996-02-14 | 857 | 857 | 840 | 856 | 167,000 | 4,280 |
| 1996-02-13 | 857 | 858 | 855 | 857 | 254,000 | 4,285 |
| 1996-02-09 | 860 | 863 | 855 | 857 | 261,000 | 4,285 |
| 1996-02-08 | 852 | 860 | 852 | 857 | 170,000 | 4,285 |
| 1996-02-07 | 849 | 858 | 845 | 855 | 936,000 | 4,275 |
| 1996-02-06 | 845 | 850 | 842 | 842 | 280,000 | 4,210 |
| 1996-02-05 | 862 | 862 | 845 | 845 | 190,000 | 4,225 |
| 1996-02-02 | 859 | 865 | 857 | 864 | 304,000 | 4,320 |
| 1996-02-01 | 856 | 857 | 848 | 857 | 296,000 | 4,285 |
| 1996-01-31 | 859 | 859 | 852 | 856 | 100,000 | 4,280 |
| 1996-01-30 | 863 | 863 | 851 | 851 | 207,000 | 4,255 |
| 1996-01-29 | 866 | 866 | 860 | 864 | 130,000 | 4,320 |
| 1996-01-26 | 850 | 866 | 850 | 866 | 705,000 | 4,330 |
| 1996-01-25 | 839 | 853 | 839 | 850 | 592,000 | 4,250 |
| 1996-01-24 | 830 | 834 | 825 | 834 | 2,203,000 | 4,170 |
| 1996-01-23 | 835 | 838 | 834 | 838 | 49,000 | 4,190 |
| 1996-01-22 | 837 | 837 | 824 | 825 | 47,000 | 4,125 |
| 1996-01-19 | 835 | 837 | 826 | 837 | 234,000 | 4,185 |
| 1996-01-18 | 840 | 840 | 825 | 825 | 207,000 | 4,125 |
| 1996-01-17 | 844 | 850 | 839 | 844 | 246,000 | 4,220 |
| 1996-01-16 | 828 | 835 | 826 | 834 | 162,000 | 4,170 |
| 1996-01-12 | 836 | 836 | 823 | 826 | 183,000 | 4,130 |
| 1996-01-11 | 836 | 838 | 831 | 835 | 143,000 | 4,175 |
| 1996-01-10 | 845 | 849 | 840 | 840 | 213,000 | 4,200 |
| 1996-01-09 | 835 | 851 | 832 | 851 | 621,000 | 4,255 |
| 1996-01-08 | 826 | 836 | 822 | 831 | 278,000 | 4,155 |
| 1996-01-05 | 826 | 838 | 825 | 833 | 375,000 | 4,165 |
| 1996-01-04 | 820 | 825 | 820 | 825 | 21,000 | 4,125 |
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
