5451 (株)淀川製鋼所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 530 | 554 | 530 | 531 | 48,000 | 2,655 |
| 1997-12-29 | 508 | 530 | 501 | 530 | 77,000 | 2,650 |
| 1997-12-26 | 521 | 530 | 510 | 510 | 77,000 | 2,550 |
| 1997-12-25 | 503 | 544 | 503 | 540 | 244,000 | 2,700 |
| 1997-12-24 | 500 | 509 | 500 | 509 | 127,000 | 2,545 |
| 1997-12-22 | 510 | 523 | 508 | 509 | 174,000 | 2,545 |
| 1997-12-19 | 539 | 539 | 508 | 529 | 169,000 | 2,645 |
| 1997-12-18 | 549 | 549 | 536 | 540 | 242,000 | 2,700 |
| 1997-12-17 | 529 | 580 | 525 | 555 | 288,000 | 2,775 |
| 1997-12-16 | 529 | 543 | 517 | 527 | 399,000 | 2,635 |
| 1997-12-15 | 554 | 554 | 532 | 532 | 218,000 | 2,660 |
| 1997-12-12 | 545 | 564 | 545 | 554 | 409,000 | 2,770 |
| 1997-12-11 | 618 | 618 | 583 | 583 | 125,000 | 2,915 |
| 1997-12-10 | 636 | 647 | 620 | 623 | 140,000 | 3,115 |
| 1997-12-09 | 640 | 645 | 638 | 639 | 536,000 | 3,195 |
| 1997-12-08 | 638 | 643 | 638 | 641 | 384,000 | 3,205 |
| 1997-12-05 | 640 | 645 | 640 | 645 | 278,000 | 3,225 |
| 1997-12-04 | 640 | 640 | 638 | 639 | 597,000 | 3,195 |
| 1997-12-03 | 642 | 643 | 639 | 640 | 131,000 | 3,200 |
| 1997-12-02 | 640 | 642 | 638 | 639 | 281,000 | 3,195 |
| 1997-12-01 | 639 | 642 | 636 | 642 | 596,000 | 3,210 |
| 1997-11-28 | 641 | 642 | 640 | 640 | 315,000 | 3,200 |
| 1997-11-27 | 641 | 644 | 640 | 642 | 558,000 | 3,210 |
| 1997-11-26 | 639 | 643 | 639 | 643 | 811,000 | 3,215 |
| 1997-11-25 | 640 | 643 | 640 | 642 | 394,000 | 3,210 |
| 1997-11-21 | 640 | 643 | 640 | 643 | 300,000 | 3,215 |
| 1997-11-20 | 639 | 643 | 639 | 641 | 523,000 | 3,205 |
| 1997-11-19 | 643 | 643 | 640 | 641 | 229,000 | 3,205 |
| 1997-11-18 | 640 | 644 | 639 | 644 | 303,000 | 3,220 |
| 1997-11-17 | 639 | 643 | 638 | 638 | 388,000 | 3,190 |
| 1997-11-14 | 639 | 639 | 637 | 638 | 152,000 | 3,190 |
| 1997-11-13 | 636 | 640 | 636 | 640 | 916,000 | 3,200 |
| 1997-11-12 | 642 | 643 | 640 | 640 | 304,000 | 3,200 |
| 1997-11-11 | 642 | 647 | 642 | 644 | 116,000 | 3,220 |
| 1997-11-10 | 641 | 645 | 639 | 642 | 218,000 | 3,210 |
| 1997-11-07 | 645 | 647 | 643 | 643 | 199,000 | 3,215 |
| 1997-11-06 | 641 | 647 | 641 | 643 | 72,000 | 3,215 |
| 1997-11-05 | 640 | 645 | 640 | 645 | 461,000 | 3,225 |
| 1997-11-04 | 644 | 645 | 639 | 639 | 471,000 | 3,195 |
| 1997-10-31 | 642 | 645 | 641 | 641 | 103,000 | 3,205 |
| 1997-10-30 | 645 | 646 | 640 | 640 | 80,000 | 3,200 |
| 1997-10-29 | 648 | 649 | 645 | 645 | 90,000 | 3,225 |
| 1997-10-28 | 636 | 647 | 636 | 647 | 132,000 | 3,235 |
| 1997-10-27 | 644 | 649 | 643 | 643 | 117,000 | 3,215 |
| 1997-10-24 | 643 | 649 | 641 | 645 | 458,000 | 3,225 |
| 1997-10-23 | 647 | 648 | 643 | 643 | 49,000 | 3,215 |
| 1997-10-22 | 643 | 647 | 643 | 647 | 114,000 | 3,235 |
| 1997-10-21 | 645 | 646 | 640 | 646 | 177,000 | 3,230 |
| 1997-10-20 | 644 | 647 | 644 | 645 | 155,000 | 3,225 |
| 1997-10-17 | 646 | 648 | 643 | 644 | 461,000 | 3,220 |
| 1997-10-16 | 646 | 648 | 644 | 646 | 440,000 | 3,230 |
| 1997-10-15 | 640 | 644 | 640 | 644 | 297,000 | 3,220 |
| 1997-10-14 | 641 | 643 | 638 | 643 | 234,000 | 3,215 |
| 1997-10-13 | 634 | 643 | 633 | 636 | 411,000 | 3,180 |
| 1997-10-09 | 638 | 639 | 634 | 634 | 647,000 | 3,170 |
| 1997-10-08 | 645 | 645 | 641 | 642 | 355,000 | 3,210 |
| 1997-10-07 | 645 | 646 | 636 | 645 | 649,000 | 3,225 |
| 1997-10-06 | 640 | 645 | 640 | 645 | 222,000 | 3,225 |
| 1997-10-03 | 640 | 644 | 636 | 644 | 417,000 | 3,220 |
| 1997-10-02 | 639 | 645 | 636 | 643 | 414,000 | 3,215 |
| 1997-10-01 | 641 | 644 | 637 | 639 | 109,000 | 3,195 |
| 1997-09-30 | 637 | 639 | 637 | 637 | 348,000 | 3,185 |
| 1997-09-29 | 644 | 644 | 636 | 637 | 651,000 | 3,185 |
| 1997-09-26 | 646 | 646 | 644 | 644 | 465,000 | 3,220 |
| 1997-09-25 | 655 | 657 | 643 | 645 | 384,000 | 3,225 |
| 1997-09-24 | 654 | 658 | 650 | 658 | 469,000 | 3,290 |
| 1997-09-22 | 649 | 654 | 645 | 653 | 184,000 | 3,265 |
| 1997-09-19 | 645 | 648 | 641 | 648 | 389,000 | 3,240 |
| 1997-09-18 | 640 | 646 | 640 | 646 | 162,000 | 3,230 |
| 1997-09-17 | 640 | 644 | 640 | 642 | 240,000 | 3,210 |
| 1997-09-16 | 640 | 643 | 639 | 639 | 394,000 | 3,195 |
| 1997-09-12 | 644 | 647 | 643 | 643 | 290,000 | 3,215 |
| 1997-09-11 | 646 | 649 | 645 | 645 | 306,000 | 3,225 |
| 1997-09-10 | 652 | 652 | 646 | 646 | 578,000 | 3,230 |
| 1997-09-09 | 657 | 657 | 650 | 652 | 437,000 | 3,260 |
| 1997-09-08 | 648 | 658 | 648 | 648 | 452,000 | 3,240 |
| 1997-09-05 | 650 | 652 | 648 | 648 | 103,000 | 3,240 |
| 1997-09-04 | 652 | 654 | 648 | 651 | 309,000 | 3,255 |
| 1997-09-03 | 675 | 675 | 651 | 654 | 675,000 | 3,270 |
| 1997-09-02 | 659 | 659 | 655 | 658 | 63,000 | 3,290 |
| 1997-09-01 | 651 | 656 | 648 | 649 | 386,000 | 3,245 |
| 1997-08-29 | 651 | 655 | 649 | 649 | 404,000 | 3,245 |
| 1997-08-28 | 658 | 658 | 655 | 656 | 48,000 | 3,280 |
| 1997-08-27 | 660 | 660 | 656 | 658 | 122,000 | 3,290 |
| 1997-08-26 | 655 | 659 | 655 | 655 | 499,000 | 3,275 |
| 1997-08-25 | 651 | 658 | 651 | 654 | 288,000 | 3,270 |
| 1997-08-22 | 658 | 665 | 650 | 655 | 302,000 | 3,275 |
| 1997-08-21 | 662 | 665 | 658 | 665 | 122,000 | 3,325 |
| 1997-08-20 | 653 | 665 | 653 | 654 | 163,000 | 3,270 |
| 1997-08-19 | 653 | 656 | 652 | 653 | 194,000 | 3,265 |
| 1997-08-18 | 660 | 660 | 653 | 653 | 64,000 | 3,265 |
| 1997-08-15 | 660 | 661 | 659 | 660 | 405,000 | 3,300 |
| 1997-08-14 | 660 | 665 | 660 | 660 | 117,000 | 3,300 |
| 1997-08-13 | 654 | 660 | 651 | 660 | 186,000 | 3,300 |
| 1997-08-12 | 653 | 659 | 653 | 658 | 56,000 | 3,290 |
| 1997-08-11 | 665 | 665 | 652 | 652 | 310,000 | 3,260 |
| 1997-08-08 | 665 | 666 | 663 | 666 | 112,000 | 3,330 |
| 1997-08-07 | 672 | 676 | 671 | 672 | 161,000 | 3,360 |
| 1997-08-06 | 668 | 672 | 667 | 672 | 136,000 | 3,360 |
| 1997-08-05 | 663 | 669 | 663 | 669 | 121,000 | 3,345 |
| 1997-08-04 | 670 | 673 | 667 | 669 | 154,000 | 3,345 |
| 1997-08-01 | 669 | 672 | 664 | 672 | 496,000 | 3,360 |
| 1997-07-31 | 661 | 665 | 661 | 664 | 246,000 | 3,320 |
| 1997-07-30 | 661 | 669 | 661 | 662 | 277,000 | 3,310 |
| 1997-07-29 | 685 | 685 | 663 | 663 | 406,000 | 3,315 |
| 1997-07-28 | 689 | 691 | 678 | 678 | 301,000 | 3,390 |
| 1997-07-25 | 692 | 695 | 688 | 688 | 188,000 | 3,440 |
| 1997-07-24 | 696 | 696 | 692 | 695 | 154,000 | 3,475 |
| 1997-07-23 | 692 | 702 | 690 | 696 | 586,000 | 3,480 |
| 1997-07-22 | 699 | 699 | 690 | 690 | 270,000 | 3,450 |
| 1997-07-18 | 699 | 707 | 699 | 699 | 163,000 | 3,495 |
| 1997-07-17 | 704 | 704 | 699 | 699 | 148,000 | 3,495 |
| 1997-07-16 | 692 | 702 | 692 | 702 | 100,000 | 3,510 |
| 1997-07-15 | 693 | 693 | 691 | 691 | 216,000 | 3,455 |
| 1997-07-14 | 699 | 700 | 693 | 694 | 149,000 | 3,470 |
| 1997-07-11 | 699 | 700 | 695 | 700 | 170,000 | 3,500 |
| 1997-07-10 | 699 | 700 | 695 | 697 | 134,000 | 3,485 |
| 1997-07-09 | 700 | 700 | 693 | 699 | 288,000 | 3,495 |
| 1997-07-08 | 701 | 703 | 695 | 702 | 105,000 | 3,510 |
| 1997-07-07 | 712 | 712 | 690 | 701 | 167,000 | 3,505 |
| 1997-07-04 | 707 | 710 | 702 | 710 | 281,000 | 3,550 |
| 1997-07-03 | 705 | 705 | 697 | 697 | 133,000 | 3,485 |
| 1997-07-02 | 707 | 707 | 697 | 700 | 583,000 | 3,500 |
| 1997-07-01 | 708 | 708 | 697 | 697 | 198,000 | 3,485 |
| 1997-06-30 | 698 | 704 | 694 | 700 | 283,000 | 3,500 |
| 1997-06-27 | 691 | 693 | 688 | 692 | 477,000 | 3,460 |
| 1997-06-26 | 700 | 703 | 691 | 691 | 290,000 | 3,455 |
| 1997-06-25 | 703 | 704 | 700 | 700 | 395,000 | 3,500 |
| 1997-06-24 | 703 | 704 | 700 | 703 | 242,000 | 3,515 |
| 1997-06-23 | 709 | 709 | 705 | 705 | 170,000 | 3,525 |
| 1997-06-20 | 706 | 706 | 700 | 705 | 211,000 | 3,525 |
| 1997-06-19 | 712 | 712 | 697 | 707 | 657,000 | 3,535 |
| 1997-06-18 | 712 | 717 | 711 | 716 | 802,000 | 3,580 |
| 1997-06-17 | 709 | 714 | 707 | 712 | 539,000 | 3,560 |
| 1997-06-16 | 714 | 714 | 709 | 709 | 285,000 | 3,545 |
| 1997-06-13 | 712 | 715 | 709 | 715 | 526,000 | 3,575 |
| 1997-06-12 | 712 | 713 | 709 | 709 | 213,000 | 3,545 |
| 1997-06-11 | 719 | 719 | 708 | 714 | 339,000 | 3,570 |
| 1997-06-10 | 723 | 723 | 711 | 712 | 572,000 | 3,560 |
| 1997-06-09 | 725 | 725 | 715 | 724 | 82,000 | 3,620 |
| 1997-06-06 | 720 | 720 | 716 | 718 | 216,000 | 3,590 |
| 1997-06-05 | 725 | 728 | 721 | 723 | 248,000 | 3,615 |
| 1997-06-04 | 720 | 721 | 719 | 720 | 669,000 | 3,600 |
| 1997-06-03 | 720 | 722 | 718 | 721 | 310,000 | 3,605 |
| 1997-06-02 | 729 | 729 | 719 | 725 | 155,000 | 3,625 |
| 1997-05-30 | 726 | 726 | 716 | 720 | 408,000 | 3,600 |
| 1997-05-29 | 726 | 726 | 725 | 726 | 241,000 | 3,630 |
| 1997-05-28 | 737 | 738 | 727 | 727 | 231,000 | 3,635 |
| 1997-05-27 | 734 | 738 | 726 | 738 | 70,000 | 3,690 |
| 1997-05-26 | 740 | 740 | 727 | 735 | 120,000 | 3,675 |
| 1997-05-23 | 739 | 740 | 738 | 740 | 228,000 | 3,700 |
| 1997-05-22 | 735 | 744 | 727 | 738 | 971,000 | 3,690 |
| 1997-05-21 | 732 | 732 | 726 | 726 | 192,000 | 3,630 |
| 1997-05-20 | 749 | 749 | 732 | 732 | 318,000 | 3,660 |
| 1997-05-19 | 738 | 745 | 737 | 745 | 80,000 | 3,725 |
| 1997-05-16 | 745 | 750 | 744 | 750 | 362,000 | 3,750 |
| 1997-05-15 | 747 | 748 | 739 | 744 | 171,000 | 3,720 |
| 1997-05-14 | 753 | 753 | 744 | 746 | 110,000 | 3,730 |
| 1997-05-13 | 752 | 754 | 743 | 743 | 307,000 | 3,715 |
| 1997-05-12 | 746 | 746 | 738 | 743 | 289,000 | 3,715 |
| 1997-05-09 | 756 | 756 | 743 | 743 | 582,000 | 3,715 |
| 1997-05-08 | 751 | 762 | 748 | 760 | 424,000 | 3,800 |
| 1997-05-07 | 745 | 760 | 740 | 759 | 1,099,000 | 3,795 |
| 1997-05-06 | 729 | 746 | 728 | 745 | 1,877,000 | 3,725 |
| 1997-05-02 | 725 | 725 | 721 | 721 | 367,000 | 3,605 |
| 1997-05-01 | 724 | 725 | 717 | 717 | 602,000 | 3,585 |
| 1997-04-30 | 719 | 720 | 717 | 718 | 574,000 | 3,590 |
| 1997-04-28 | 714 | 719 | 711 | 711 | 108,000 | 3,555 |
| 1997-04-25 | 725 | 727 | 718 | 724 | 302,000 | 3,620 |
| 1997-04-24 | 727 | 730 | 720 | 725 | 336,000 | 3,625 |
| 1997-04-23 | 716 | 728 | 713 | 724 | 1,066,000 | 3,620 |
| 1997-04-22 | 712 | 713 | 710 | 711 | 298,000 | 3,555 |
| 1997-04-21 | 709 | 713 | 709 | 710 | 196,000 | 3,550 |
| 1997-04-18 | 705 | 712 | 705 | 706 | 462,000 | 3,530 |
| 1997-04-17 | 716 | 720 | 712 | 712 | 305,000 | 3,560 |
| 1997-04-16 | 712 | 717 | 708 | 717 | 643,000 | 3,585 |
| 1997-04-15 | 703 | 714 | 703 | 712 | 39,000 | 3,560 |
| 1997-04-14 | 721 | 721 | 702 | 712 | 851,000 | 3,560 |
| 1997-04-11 | 713 | 726 | 713 | 721 | 409,000 | 3,605 |
| 1997-04-10 | 740 | 740 | 710 | 710 | 792,000 | 3,550 |
| 1997-04-09 | 731 | 736 | 725 | 736 | 547,000 | 3,680 |
| 1997-04-08 | 722 | 732 | 715 | 732 | 304,000 | 3,660 |
| 1997-04-07 | 715 | 721 | 715 | 717 | 463,000 | 3,585 |
| 1997-04-04 | 712 | 715 | 710 | 715 | 301,000 | 3,575 |
| 1997-04-03 | 706 | 713 | 706 | 711 | 194,000 | 3,555 |
| 1997-04-02 | 712 | 712 | 706 | 706 | 530,000 | 3,530 |
| 1997-04-01 | 704 | 712 | 700 | 712 | 395,000 | 3,560 |
| 1997-03-31 | 708 | 714 | 702 | 704 | 226,000 | 3,520 |
| 1997-03-28 | 707 | 707 | 702 | 702 | 122,000 | 3,510 |
| 1997-03-27 | 707 | 708 | 703 | 708 | 770,000 | 3,540 |
| 1997-03-26 | 705 | 709 | 701 | 708 | 600,000 | 3,540 |
| 1997-03-25 | 700 | 703 | 697 | 700 | 386,000 | 3,500 |
| 1997-03-24 | 699 | 700 | 695 | 700 | 574,000 | 3,500 |
| 1997-03-21 | 704 | 705 | 697 | 702 | 731,000 | 3,510 |
| 1997-03-19 | 697 | 697 | 694 | 697 | 495,000 | 3,485 |
| 1997-03-18 | 697 | 702 | 693 | 695 | 438,000 | 3,475 |
| 1997-03-17 | 695 | 697 | 690 | 697 | 168,000 | 3,485 |
| 1997-03-14 | 680 | 686 | 675 | 686 | 131,000 | 3,430 |
| 1997-03-13 | 698 | 700 | 695 | 700 | 206,000 | 3,500 |
| 1997-03-12 | 693 | 698 | 692 | 698 | 212,000 | 3,490 |
| 1997-03-11 | 680 | 692 | 679 | 692 | 284,000 | 3,460 |
| 1997-03-10 | 677 | 678 | 677 | 678 | 60,000 | 3,390 |
| 1997-03-07 | 679 | 679 | 670 | 677 | 144,000 | 3,385 |
| 1997-03-06 | 681 | 688 | 676 | 680 | 164,000 | 3,400 |
| 1997-03-05 | 695 | 695 | 680 | 688 | 932,000 | 3,440 |
| 1997-03-04 | 696 | 696 | 691 | 695 | 173,000 | 3,475 |
| 1997-03-03 | 696 | 696 | 691 | 696 | 85,000 | 3,480 |
| 1997-02-28 | 705 | 705 | 690 | 690 | 86,000 | 3,450 |
| 1997-02-27 | 706 | 706 | 699 | 705 | 195,000 | 3,525 |
| 1997-02-26 | 702 | 707 | 702 | 705 | 446,000 | 3,525 |
| 1997-02-25 | 709 | 709 | 704 | 705 | 308,000 | 3,525 |
| 1997-02-24 | 705 | 710 | 702 | 710 | 156,000 | 3,550 |
| 1997-02-21 | 700 | 703 | 699 | 703 | 231,000 | 3,515 |
| 1997-02-20 | 695 | 702 | 695 | 699 | 264,000 | 3,495 |
| 1997-02-19 | 695 | 700 | 691 | 693 | 291,000 | 3,465 |
| 1997-02-18 | 695 | 696 | 692 | 695 | 286,000 | 3,475 |
| 1997-02-17 | 691 | 695 | 691 | 692 | 277,000 | 3,460 |
| 1997-02-14 | 690 | 694 | 690 | 691 | 115,000 | 3,455 |
| 1997-02-13 | 690 | 695 | 688 | 690 | 363,000 | 3,450 |
| 1997-02-12 | 681 | 687 | 680 | 687 | 279,000 | 3,435 |
| 1997-02-10 | 670 | 680 | 670 | 680 | 245,000 | 3,400 |
| 1997-02-07 | 668 | 673 | 666 | 670 | 205,000 | 3,350 |
| 1997-02-06 | 670 | 678 | 668 | 668 | 172,000 | 3,340 |
| 1997-02-05 | 683 | 683 | 671 | 679 | 176,000 | 3,395 |
| 1997-02-04 | 695 | 695 | 685 | 685 | 251,000 | 3,425 |
| 1997-02-03 | 695 | 695 | 680 | 693 | 91,000 | 3,465 |
| 1997-01-31 | 691 | 695 | 690 | 695 | 238,000 | 3,475 |
| 1997-01-30 | 696 | 698 | 694 | 697 | 71,000 | 3,485 |
| 1997-01-29 | 690 | 697 | 690 | 697 | 243,000 | 3,485 |
| 1997-01-28 | 685 | 687 | 680 | 687 | 264,000 | 3,435 |
| 1997-01-27 | 682 | 690 | 678 | 690 | 390,000 | 3,450 |
| 1997-01-24 | 702 | 705 | 692 | 692 | 320,000 | 3,460 |
| 1997-01-23 | 696 | 704 | 696 | 702 | 331,000 | 3,510 |
| 1997-01-22 | 700 | 704 | 699 | 701 | 375,000 | 3,505 |
| 1997-01-21 | 700 | 700 | 695 | 699 | 218,000 | 3,495 |
| 1997-01-20 | 707 | 710 | 690 | 710 | 650,000 | 3,550 |
| 1997-01-17 | 702 | 713 | 700 | 707 | 284,000 | 3,535 |
| 1997-01-16 | 700 | 705 | 696 | 700 | 354,000 | 3,500 |
| 1997-01-14 | 683 | 700 | 683 | 690 | 368,000 | 3,450 |
| 1997-01-13 | 689 | 690 | 680 | 683 | 286,000 | 3,415 |
| 1997-01-10 | 699 | 699 | 690 | 690 | 423,000 | 3,450 |
| 1997-01-09 | 700 | 700 | 690 | 694 | 326,000 | 3,470 |
| 1997-01-08 | 700 | 704 | 695 | 704 | 69,000 | 3,520 |
| 1997-01-07 | 713 | 713 | 699 | 704 | 59,000 | 3,520 |
| 1997-01-06 | 711 | 714 | 705 | 714 | 197,000 | 3,570 |
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
