5451 (株)淀川製鋼所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 310 | 311 | 308 | 308 | 12,000 | 1,540 |
| 1999-12-29 | 311 | 325 | 301 | 320 | 64,000 | 1,600 |
| 1999-12-28 | 309 | 313 | 305 | 313 | 52,000 | 1,565 |
| 1999-12-27 | 305 | 310 | 301 | 307 | 297,000 | 1,535 |
| 1999-12-24 | 299 | 310 | 299 | 300 | 88,000 | 1,500 |
| 1999-12-22 | 293 | 298 | 290 | 293 | 323,000 | 1,465 |
| 1999-12-21 | 305 | 309 | 280 | 293 | 376,000 | 1,465 |
| 1999-12-20 | 316 | 320 | 305 | 305 | 389,000 | 1,525 |
| 1999-12-17 | 322 | 325 | 316 | 316 | 444,000 | 1,580 |
| 1999-12-16 | 321 | 325 | 316 | 316 | 331,000 | 1,580 |
| 1999-12-15 | 320 | 322 | 310 | 315 | 136,000 | 1,575 |
| 1999-12-14 | 320 | 322 | 310 | 320 | 451,000 | 1,600 |
| 1999-12-13 | 335 | 335 | 328 | 328 | 102,000 | 1,640 |
| 1999-12-10 | 336 | 344 | 330 | 330 | 379,000 | 1,650 |
| 1999-12-09 | 312 | 333 | 312 | 331 | 244,000 | 1,655 |
| 1999-12-08 | 325 | 332 | 318 | 318 | 216,000 | 1,590 |
| 1999-12-07 | 325 | 338 | 325 | 332 | 140,000 | 1,660 |
| 1999-12-06 | 334 | 338 | 320 | 325 | 125,000 | 1,625 |
| 1999-12-03 | 330 | 336 | 321 | 336 | 141,000 | 1,680 |
| 1999-12-02 | 329 | 329 | 320 | 328 | 130,000 | 1,640 |
| 1999-12-01 | 325 | 330 | 325 | 330 | 321,000 | 1,650 |
| 1999-11-30 | 308 | 325 | 308 | 325 | 213,000 | 1,625 |
| 1999-11-29 | 310 | 315 | 304 | 307 | 279,000 | 1,535 |
| 1999-11-26 | 318 | 318 | 310 | 310 | 96,000 | 1,550 |
| 1999-11-25 | 320 | 321 | 316 | 316 | 290,000 | 1,580 |
| 1999-11-24 | 322 | 345 | 313 | 320 | 460,000 | 1,600 |
| 1999-11-22 | 331 | 347 | 327 | 327 | 173,000 | 1,635 |
| 1999-11-19 | 347 | 357 | 324 | 327 | 211,000 | 1,635 |
| 1999-11-18 | 354 | 354 | 335 | 342 | 214,000 | 1,710 |
| 1999-11-17 | 331 | 340 | 322 | 322 | 324,000 | 1,610 |
| 1999-11-16 | 320 | 334 | 320 | 326 | 261,000 | 1,630 |
| 1999-11-15 | 344 | 352 | 320 | 320 | 223,000 | 1,600 |
| 1999-11-12 | 340 | 359 | 335 | 359 | 348,000 | 1,795 |
| 1999-11-11 | 362 | 366 | 335 | 335 | 244,000 | 1,675 |
| 1999-11-10 | 353 | 359 | 353 | 357 | 336,000 | 1,785 |
| 1999-11-09 | 345 | 355 | 344 | 349 | 705,000 | 1,745 |
| 1999-11-08 | 389 | 389 | 335 | 335 | 798,000 | 1,675 |
| 1999-11-05 | 402 | 403 | 388 | 390 | 276,000 | 1,950 |
| 1999-11-04 | 404 | 415 | 404 | 409 | 564,000 | 2,045 |
| 1999-11-02 | 400 | 407 | 400 | 406 | 179,000 | 2,030 |
| 1999-11-01 | 420 | 421 | 404 | 406 | 110,000 | 2,030 |
| 1999-10-29 | 411 | 430 | 410 | 430 | 351,000 | 2,150 |
| 1999-10-28 | 418 | 418 | 390 | 395 | 167,000 | 1,975 |
| 1999-10-27 | 424 | 429 | 420 | 420 | 122,000 | 2,100 |
| 1999-10-26 | 437 | 437 | 424 | 424 | 121,000 | 2,120 |
| 1999-10-25 | 437 | 437 | 430 | 432 | 90,000 | 2,160 |
| 1999-10-22 | 438 | 439 | 430 | 437 | 146,000 | 2,185 |
| 1999-10-21 | 436 | 441 | 436 | 437 | 272,000 | 2,185 |
| 1999-10-20 | 452 | 452 | 430 | 430 | 242,000 | 2,150 |
| 1999-10-19 | 455 | 455 | 433 | 436 | 97,000 | 2,180 |
| 1999-10-18 | 433 | 455 | 433 | 455 | 112,000 | 2,275 |
| 1999-10-15 | 460 | 460 | 450 | 456 | 65,000 | 2,280 |
| 1999-10-14 | 432 | 480 | 432 | 470 | 143,000 | 2,350 |
| 1999-10-13 | 454 | 454 | 431 | 431 | 224,000 | 2,155 |
| 1999-10-12 | 477 | 481 | 449 | 454 | 343,000 | 2,270 |
| 1999-10-08 | 477 | 477 | 471 | 477 | 94,000 | 2,385 |
| 1999-10-07 | 484 | 484 | 479 | 481 | 92,000 | 2,405 |
| 1999-10-06 | 470 | 474 | 470 | 474 | 114,000 | 2,370 |
| 1999-10-05 | 480 | 491 | 479 | 480 | 78,000 | 2,400 |
| 1999-10-04 | 476 | 495 | 475 | 494 | 187,000 | 2,470 |
| 1999-10-01 | 490 | 495 | 473 | 481 | 105,000 | 2,405 |
| 1999-09-30 | 466 | 503 | 466 | 495 | 135,000 | 2,475 |
| 1999-09-29 | 480 | 480 | 456 | 463 | 83,000 | 2,315 |
| 1999-09-28 | 474 | 497 | 474 | 490 | 47,000 | 2,450 |
| 1999-09-27 | 479 | 490 | 473 | 475 | 99,000 | 2,375 |
| 1999-09-24 | 507 | 507 | 473 | 477 | 171,000 | 2,385 |
| 1999-09-22 | 480 | 527 | 480 | 527 | 362,000 | 2,635 |
| 1999-09-21 | 465 | 510 | 465 | 510 | 168,000 | 2,550 |
| 1999-09-20 | 480 | 490 | 455 | 468 | 138,000 | 2,340 |
| 1999-09-17 | 490 | 490 | 466 | 480 | 215,000 | 2,400 |
| 1999-09-16 | 495 | 505 | 495 | 505 | 173,000 | 2,525 |
| 1999-09-14 | 496 | 509 | 490 | 498 | 140,000 | 2,490 |
| 1999-09-13 | 498 | 498 | 480 | 496 | 80,000 | 2,480 |
| 1999-09-10 | 525 | 525 | 487 | 498 | 357,000 | 2,490 |
| 1999-09-09 | 490 | 506 | 490 | 505 | 232,000 | 2,525 |
| 1999-09-08 | 471 | 488 | 471 | 475 | 55,000 | 2,375 |
| 1999-09-07 | 480 | 489 | 460 | 465 | 128,000 | 2,325 |
| 1999-09-06 | 480 | 490 | 480 | 488 | 47,000 | 2,440 |
| 1999-09-03 | 490 | 490 | 488 | 488 | 36,000 | 2,440 |
| 1999-09-02 | 491 | 497 | 485 | 487 | 134,000 | 2,435 |
| 1999-09-01 | 487 | 490 | 481 | 490 | 209,000 | 2,450 |
| 1999-08-31 | 510 | 510 | 487 | 487 | 113,000 | 2,435 |
| 1999-08-30 | 502 | 530 | 502 | 518 | 634,000 | 2,590 |
| 1999-08-27 | 493 | 510 | 490 | 497 | 342,000 | 2,485 |
| 1999-08-26 | 487 | 499 | 487 | 493 | 413,000 | 2,465 |
| 1999-08-25 | 490 | 490 | 474 | 477 | 84,000 | 2,385 |
| 1999-08-24 | 496 | 496 | 479 | 493 | 163,000 | 2,465 |
| 1999-08-23 | 471 | 492 | 471 | 492 | 219,000 | 2,460 |
| 1999-08-20 | 450 | 471 | 450 | 471 | 89,000 | 2,355 |
| 1999-08-19 | 451 | 453 | 442 | 445 | 114,000 | 2,225 |
| 1999-08-18 | 462 | 462 | 450 | 452 | 91,000 | 2,260 |
| 1999-08-17 | 471 | 471 | 452 | 461 | 190,000 | 2,305 |
| 1999-08-16 | 462 | 471 | 460 | 471 | 106,000 | 2,355 |
| 1999-08-13 | 462 | 462 | 455 | 458 | 122,000 | 2,290 |
| 1999-08-12 | 465 | 465 | 458 | 462 | 147,000 | 2,310 |
| 1999-08-11 | 443 | 457 | 443 | 455 | 199,000 | 2,275 |
| 1999-08-10 | 438 | 443 | 438 | 443 | 573,000 | 2,215 |
| 1999-08-09 | 444 | 444 | 431 | 432 | 228,000 | 2,160 |
| 1999-08-06 | 460 | 461 | 444 | 444 | 328,000 | 2,220 |
| 1999-08-05 | 469 | 472 | 465 | 466 | 584,000 | 2,330 |
| 1999-08-04 | 479 | 479 | 460 | 469 | 87,000 | 2,345 |
| 1999-08-03 | 471 | 480 | 465 | 480 | 118,000 | 2,400 |
| 1999-08-02 | 465 | 479 | 465 | 471 | 260,000 | 2,355 |
| 1999-07-30 | 450 | 465 | 448 | 464 | 411,000 | 2,320 |
| 1999-07-29 | 461 | 461 | 446 | 449 | 67,000 | 2,245 |
| 1999-07-28 | 456 | 465 | 451 | 461 | 145,000 | 2,305 |
| 1999-07-27 | 456 | 456 | 445 | 456 | 64,000 | 2,280 |
| 1999-07-26 | 457 | 457 | 455 | 456 | 69,000 | 2,280 |
| 1999-07-23 | 460 | 461 | 458 | 459 | 78,000 | 2,295 |
| 1999-07-22 | 477 | 477 | 465 | 467 | 104,000 | 2,335 |
| 1999-07-21 | 477 | 483 | 462 | 481 | 142,000 | 2,405 |
| 1999-07-19 | 478 | 479 | 469 | 477 | 99,000 | 2,385 |
| 1999-07-16 | 460 | 467 | 458 | 458 | 321,000 | 2,290 |
| 1999-07-15 | 477 | 477 | 460 | 465 | 148,000 | 2,325 |
| 1999-07-14 | 480 | 480 | 473 | 475 | 191,000 | 2,375 |
| 1999-07-13 | 472 | 479 | 472 | 477 | 196,000 | 2,385 |
| 1999-07-12 | 497 | 503 | 492 | 492 | 118,000 | 2,460 |
| 1999-07-09 | 494 | 497 | 494 | 497 | 51,000 | 2,485 |
| 1999-07-08 | 498 | 500 | 495 | 495 | 73,000 | 2,475 |
| 1999-07-07 | 490 | 500 | 490 | 498 | 73,000 | 2,490 |
| 1999-07-06 | 515 | 515 | 499 | 500 | 174,000 | 2,500 |
| 1999-07-05 | 520 | 522 | 516 | 520 | 331,000 | 2,600 |
| 1999-07-02 | 508 | 520 | 507 | 520 | 432,000 | 2,600 |
| 1999-07-01 | 505 | 512 | 503 | 507 | 295,000 | 2,535 |
| 1999-06-30 | 490 | 504 | 490 | 500 | 297,000 | 2,500 |
| 1999-06-29 | 490 | 490 | 472 | 485 | 205,000 | 2,425 |
| 1999-06-28 | 493 | 493 | 489 | 491 | 183,000 | 2,455 |
| 1999-06-25 | 492 | 492 | 481 | 483 | 244,000 | 2,415 |
| 1999-06-24 | 488 | 500 | 480 | 490 | 343,000 | 2,450 |
| 1999-06-23 | 500 | 503 | 488 | 488 | 264,000 | 2,440 |
| 1999-06-22 | 505 | 519 | 487 | 518 | 612,000 | 2,590 |
| 1999-06-21 | 507 | 507 | 501 | 503 | 154,000 | 2,515 |
| 1999-06-18 | 497 | 505 | 496 | 498 | 306,000 | 2,490 |
| 1999-06-17 | 492 | 497 | 485 | 486 | 260,000 | 2,430 |
| 1999-06-16 | 500 | 500 | 488 | 488 | 214,000 | 2,440 |
| 1999-06-15 | 509 | 511 | 495 | 495 | 128,000 | 2,475 |
| 1999-06-14 | 521 | 521 | 505 | 509 | 115,000 | 2,545 |
| 1999-06-11 | 516 | 517 | 505 | 505 | 304,000 | 2,525 |
| 1999-06-10 | 507 | 515 | 507 | 511 | 188,000 | 2,555 |
| 1999-06-09 | 505 | 506 | 500 | 506 | 111,000 | 2,530 |
| 1999-06-08 | 509 | 509 | 501 | 504 | 47,000 | 2,520 |
| 1999-06-07 | 501 | 504 | 500 | 500 | 100,000 | 2,500 |
| 1999-06-04 | 507 | 507 | 500 | 501 | 148,000 | 2,505 |
| 1999-06-03 | 513 | 513 | 500 | 502 | 253,000 | 2,510 |
| 1999-06-02 | 523 | 523 | 501 | 515 | 256,000 | 2,575 |
| 1999-06-01 | 509 | 510 | 500 | 510 | 193,000 | 2,550 |
| 1999-05-31 | 507 | 507 | 500 | 501 | 73,000 | 2,505 |
| 1999-05-28 | 510 | 510 | 500 | 507 | 112,000 | 2,535 |
| 1999-05-27 | 512 | 519 | 507 | 515 | 109,000 | 2,575 |
| 1999-05-26 | 510 | 520 | 507 | 511 | 162,000 | 2,555 |
| 1999-05-25 | 540 | 540 | 510 | 510 | 101,000 | 2,550 |
| 1999-05-24 | 537 | 541 | 534 | 541 | 249,000 | 2,705 |
| 1999-05-21 | 532 | 533 | 530 | 533 | 205,000 | 2,665 |
| 1999-05-20 | 530 | 533 | 520 | 532 | 273,000 | 2,660 |
| 1999-05-19 | 530 | 532 | 510 | 530 | 179,000 | 2,650 |
| 1999-05-18 | 533 | 535 | 527 | 530 | 221,000 | 2,650 |
| 1999-05-17 | 523 | 537 | 515 | 523 | 187,000 | 2,615 |
| 1999-05-14 | 530 | 530 | 505 | 513 | 367,000 | 2,565 |
| 1999-05-13 | 511 | 537 | 500 | 537 | 500,000 | 2,685 |
| 1999-05-12 | 521 | 522 | 500 | 512 | 209,000 | 2,560 |
| 1999-05-11 | 536 | 536 | 514 | 521 | 216,000 | 2,605 |
| 1999-05-10 | 530 | 537 | 530 | 536 | 412,000 | 2,680 |
| 1999-05-07 | 531 | 531 | 516 | 525 | 224,000 | 2,625 |
| 1999-05-06 | 530 | 531 | 523 | 530 | 207,000 | 2,650 |
| 1999-04-30 | 499 | 505 | 497 | 503 | 223,000 | 2,515 |
| 1999-04-28 | 512 | 517 | 510 | 510 | 93,000 | 2,550 |
| 1999-04-27 | 520 | 520 | 512 | 512 | 92,000 | 2,560 |
| 1999-04-26 | 510 | 525 | 505 | 524 | 101,000 | 2,620 |
| 1999-04-23 | 500 | 510 | 500 | 510 | 85,000 | 2,550 |
| 1999-04-22 | 518 | 520 | 495 | 501 | 59,000 | 2,505 |
| 1999-04-21 | 508 | 522 | 506 | 520 | 87,000 | 2,600 |
| 1999-04-20 | 531 | 531 | 509 | 528 | 280,000 | 2,640 |
| 1999-04-19 | 534 | 535 | 526 | 531 | 372,000 | 2,655 |
| 1999-04-16 | 497 | 530 | 497 | 520 | 189,000 | 2,600 |
| 1999-04-15 | 500 | 511 | 497 | 499 | 312,000 | 2,495 |
| 1999-04-14 | 500 | 501 | 495 | 499 | 301,000 | 2,495 |
| 1999-04-13 | 505 | 510 | 498 | 499 | 335,000 | 2,495 |
| 1999-04-12 | 510 | 520 | 508 | 508 | 254,000 | 2,540 |
| 1999-04-09 | 547 | 551 | 500 | 510 | 411,000 | 2,550 |
| 1999-04-08 | 549 | 553 | 511 | 537 | 689,000 | 2,685 |
| 1999-04-07 | 537 | 570 | 530 | 555 | 1,264,000 | 2,775 |
| 1999-04-06 | 520 | 525 | 510 | 517 | 586,000 | 2,585 |
| 1999-04-05 | 532 | 532 | 500 | 520 | 1,620,000 | 2,600 |
| 1999-04-02 | 455 | 455 | 438 | 452 | 168,000 | 2,260 |
| 1999-04-01 | 465 | 465 | 440 | 440 | 44,000 | 2,200 |
| 1999-03-31 | 440 | 457 | 438 | 455 | 161,000 | 2,275 |
| 1999-03-30 | 460 | 460 | 437 | 438 | 102,000 | 2,190 |
| 1999-03-29 | 457 | 460 | 450 | 455 | 114,000 | 2,275 |
| 1999-03-26 | 440 | 462 | 437 | 455 | 395,000 | 2,275 |
| 1999-03-25 | 450 | 455 | 425 | 430 | 273,000 | 2,150 |
| 1999-03-24 | 465 | 466 | 447 | 450 | 237,000 | 2,250 |
| 1999-03-23 | 470 | 483 | 465 | 470 | 310,000 | 2,350 |
| 1999-03-19 | 461 | 476 | 461 | 476 | 756,000 | 2,380 |
| 1999-03-18 | 464 | 466 | 449 | 460 | 336,000 | 2,300 |
| 1999-03-17 | 465 | 466 | 463 | 464 | 142,000 | 2,320 |
| 1999-03-16 | 457 | 465 | 455 | 465 | 202,000 | 2,325 |
| 1999-03-15 | 460 | 460 | 454 | 457 | 260,000 | 2,285 |
| 1999-03-12 | 461 | 461 | 455 | 460 | 258,000 | 2,300 |
| 1999-03-11 | 451 | 459 | 451 | 456 | 438,000 | 2,280 |
| 1999-03-10 | 428 | 449 | 427 | 449 | 381,000 | 2,245 |
| 1999-03-09 | 434 | 437 | 425 | 427 | 222,000 | 2,135 |
| 1999-03-08 | 426 | 440 | 426 | 435 | 117,000 | 2,175 |
| 1999-03-05 | 430 | 436 | 425 | 426 | 334,000 | 2,130 |
| 1999-03-04 | 426 | 432 | 426 | 429 | 97,000 | 2,145 |
| 1999-03-03 | 425 | 426 | 425 | 426 | 38,000 | 2,130 |
| 1999-03-02 | 425 | 426 | 425 | 425 | 236,000 | 2,125 |
| 1999-03-01 | 425 | 427 | 425 | 425 | 110,000 | 2,125 |
| 1999-02-26 | 423 | 427 | 422 | 425 | 104,000 | 2,125 |
| 1999-02-25 | 423 | 426 | 410 | 424 | 90,000 | 2,120 |
| 1999-02-24 | 400 | 424 | 400 | 423 | 302,000 | 2,115 |
| 1999-02-23 | 398 | 411 | 398 | 400 | 106,000 | 2,000 |
| 1999-02-22 | 410 | 411 | 397 | 398 | 280,000 | 1,990 |
| 1999-02-19 | 406 | 411 | 406 | 410 | 292,000 | 2,050 |
| 1999-02-18 | 415 | 419 | 415 | 416 | 301,000 | 2,080 |
| 1999-02-17 | 429 | 430 | 415 | 416 | 115,000 | 2,080 |
| 1999-02-16 | 425 | 443 | 425 | 439 | 221,000 | 2,195 |
| 1999-02-15 | 423 | 424 | 420 | 424 | 140,000 | 2,120 |
| 1999-02-12 | 424 | 427 | 419 | 424 | 238,000 | 2,120 |
| 1999-02-10 | 427 | 433 | 427 | 427 | 285,000 | 2,135 |
| 1999-02-09 | 430 | 432 | 425 | 427 | 123,000 | 2,135 |
| 1999-02-08 | 425 | 434 | 425 | 433 | 124,000 | 2,165 |
| 1999-02-05 | 427 | 428 | 426 | 428 | 108,000 | 2,140 |
| 1999-02-04 | 412 | 435 | 412 | 427 | 118,000 | 2,135 |
| 1999-02-03 | 425 | 425 | 410 | 412 | 325,000 | 2,060 |
| 1999-02-02 | 423 | 431 | 423 | 428 | 312,000 | 2,140 |
| 1999-02-01 | 412 | 422 | 412 | 418 | 346,000 | 2,090 |
| 1999-01-29 | 407 | 415 | 405 | 411 | 157,000 | 2,055 |
| 1999-01-28 | 394 | 406 | 394 | 402 | 121,000 | 2,010 |
| 1999-01-27 | 392 | 397 | 385 | 391 | 508,000 | 1,955 |
| 1999-01-26 | 393 | 398 | 390 | 392 | 431,000 | 1,960 |
| 1999-01-25 | 400 | 402 | 398 | 398 | 172,000 | 1,990 |
| 1999-01-22 | 410 | 416 | 402 | 407 | 597,000 | 2,035 |
| 1999-01-21 | 390 | 410 | 388 | 410 | 333,000 | 2,050 |
| 1999-01-20 | 370 | 385 | 370 | 385 | 252,000 | 1,925 |
| 1999-01-19 | 377 | 378 | 365 | 370 | 129,000 | 1,850 |
| 1999-01-18 | 377 | 388 | 376 | 377 | 70,000 | 1,885 |
| 1999-01-14 | 369 | 382 | 364 | 382 | 189,000 | 1,910 |
| 1999-01-13 | 362 | 378 | 361 | 370 | 134,000 | 1,850 |
| 1999-01-12 | 365 | 368 | 361 | 362 | 101,000 | 1,810 |
| 1999-01-11 | 361 | 365 | 360 | 365 | 496,000 | 1,825 |
| 1999-01-08 | 362 | 365 | 355 | 360 | 399,000 | 1,800 |
| 1999-01-07 | 376 | 380 | 361 | 362 | 369,000 | 1,810 |
| 1999-01-06 | 361 | 373 | 361 | 370 | 513,000 | 1,850 |
| 1999-01-05 | 388 | 388 | 350 | 356 | 542,000 | 1,780 |
| 1999-01-04 | 416 | 417 | 400 | 400 | 120,000 | 2,000 |
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