5451 (株)淀川製鋼所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 240 | 250 | 240 | 249 | 56,000 | 1,245 |
| 2000-12-28 | 246 | 250 | 246 | 250 | 45,000 | 1,250 |
| 2000-12-27 | 249 | 255 | 245 | 254 | 71,000 | 1,270 |
| 2000-12-26 | 254 | 255 | 250 | 250 | 39,000 | 1,250 |
| 2000-12-25 | 247 | 260 | 247 | 260 | 55,000 | 1,300 |
| 2000-12-22 | 244 | 248 | 242 | 242 | 88,000 | 1,210 |
| 2000-12-21 | 252 | 253 | 244 | 245 | 185,000 | 1,225 |
| 2000-12-20 | 254 | 255 | 253 | 254 | 200,000 | 1,270 |
| 2000-12-19 | 249 | 254 | 249 | 254 | 220,000 | 1,270 |
| 2000-12-18 | 245 | 255 | 245 | 249 | 117,000 | 1,245 |
| 2000-12-15 | 261 | 261 | 257 | 258 | 58,000 | 1,290 |
| 2000-12-14 | 268 | 268 | 260 | 261 | 167,000 | 1,305 |
| 2000-12-13 | 261 | 273 | 261 | 267 | 442,000 | 1,335 |
| 2000-12-12 | 262 | 264 | 259 | 261 | 213,000 | 1,305 |
| 2000-12-11 | 251 | 258 | 251 | 257 | 289,000 | 1,285 |
| 2000-12-08 | 255 | 256 | 248 | 250 | 338,000 | 1,250 |
| 2000-12-07 | 246 | 250 | 244 | 249 | 114,000 | 1,245 |
| 2000-12-06 | 255 | 259 | 241 | 241 | 145,000 | 1,205 |
| 2000-12-05 | 264 | 266 | 252 | 252 | 290,000 | 1,260 |
| 2000-12-04 | 270 | 271 | 264 | 264 | 486,000 | 1,320 |
| 2000-12-01 | 235 | 267 | 235 | 264 | 553,000 | 1,320 |
| 2000-11-30 | 230 | 232 | 228 | 230 | 209,000 | 1,150 |
| 2000-11-29 | 230 | 233 | 230 | 233 | 270,000 | 1,165 |
| 2000-11-28 | 227 | 232 | 224 | 227 | 486,000 | 1,135 |
| 2000-11-27 | 233 | 234 | 227 | 229 | 431,000 | 1,145 |
| 2000-11-24 | 232 | 237 | 232 | 236 | 201,000 | 1,180 |
| 2000-11-22 | 231 | 235 | 230 | 232 | 202,000 | 1,160 |
| 2000-11-21 | 242 | 242 | 235 | 238 | 245,000 | 1,190 |
| 2000-11-20 | 240 | 242 | 240 | 242 | 39,000 | 1,210 |
| 2000-11-17 | 240 | 241 | 238 | 239 | 82,000 | 1,195 |
| 2000-11-16 | 234 | 241 | 234 | 240 | 192,000 | 1,200 |
| 2000-11-15 | 242 | 242 | 231 | 231 | 201,000 | 1,155 |
| 2000-11-14 | 245 | 245 | 243 | 244 | 15,000 | 1,220 |
| 2000-11-13 | 247 | 247 | 235 | 246 | 74,000 | 1,230 |
| 2000-11-10 | 252 | 252 | 249 | 249 | 231,000 | 1,245 |
| 2000-11-09 | 251 | 251 | 245 | 248 | 58,000 | 1,240 |
| 2000-11-08 | 253 | 253 | 250 | 251 | 94,000 | 1,255 |
| 2000-11-07 | 255 | 261 | 255 | 258 | 211,000 | 1,290 |
| 2000-11-06 | 248 | 257 | 247 | 255 | 139,000 | 1,275 |
| 2000-11-02 | 250 | 250 | 249 | 250 | 149,000 | 1,250 |
| 2000-11-01 | 247 | 248 | 246 | 247 | 109,000 | 1,235 |
| 2000-10-31 | 250 | 250 | 240 | 245 | 118,000 | 1,225 |
| 2000-10-30 | 249 | 249 | 240 | 242 | 92,000 | 1,210 |
| 2000-10-27 | 247 | 252 | 245 | 249 | 269,000 | 1,245 |
| 2000-10-26 | 245 | 251 | 244 | 247 | 196,000 | 1,235 |
| 2000-10-25 | 251 | 252 | 245 | 251 | 78,000 | 1,255 |
| 2000-10-24 | 253 | 257 | 251 | 251 | 48,000 | 1,255 |
| 2000-10-23 | 261 | 266 | 251 | 253 | 137,000 | 1,265 |
| 2000-10-20 | 257 | 263 | 257 | 261 | 114,000 | 1,305 |
| 2000-10-19 | 250 | 257 | 250 | 254 | 124,000 | 1,270 |
| 2000-10-18 | 262 | 262 | 256 | 258 | 137,000 | 1,290 |
| 2000-10-17 | 264 | 264 | 260 | 263 | 166,000 | 1,315 |
| 2000-10-16 | 265 | 272 | 263 | 263 | 163,000 | 1,315 |
| 2000-10-13 | 262 | 265 | 261 | 265 | 128,000 | 1,325 |
| 2000-10-12 | 265 | 267 | 265 | 265 | 99,000 | 1,325 |
| 2000-10-11 | 270 | 270 | 267 | 269 | 112,000 | 1,345 |
| 2000-10-10 | 277 | 277 | 270 | 270 | 168,000 | 1,350 |
| 2000-10-06 | 277 | 279 | 274 | 277 | 225,000 | 1,385 |
| 2000-10-05 | 277 | 277 | 270 | 274 | 178,000 | 1,370 |
| 2000-10-04 | 274 | 274 | 268 | 270 | 108,000 | 1,350 |
| 2000-10-03 | 279 | 279 | 273 | 275 | 116,000 | 1,375 |
| 2000-10-02 | 266 | 278 | 266 | 278 | 143,000 | 1,390 |
| 2000-09-29 | 266 | 266 | 260 | 266 | 108,000 | 1,330 |
| 2000-09-28 | 267 | 269 | 260 | 260 | 115,000 | 1,300 |
| 2000-09-27 | 268 | 270 | 265 | 267 | 136,000 | 1,335 |
| 2000-09-26 | 266 | 270 | 266 | 270 | 66,000 | 1,350 |
| 2000-09-25 | 280 | 280 | 268 | 270 | 198,000 | 1,350 |
| 2000-09-22 | 267 | 273 | 267 | 270 | 641,000 | 1,350 |
| 2000-09-21 | 286 | 290 | 278 | 285 | 293,000 | 1,425 |
| 2000-09-20 | 280 | 288 | 280 | 286 | 331,000 | 1,430 |
| 2000-09-19 | 288 | 288 | 273 | 280 | 300,000 | 1,400 |
| 2000-09-18 | 283 | 289 | 282 | 288 | 106,000 | 1,440 |
| 2000-09-14 | 281 | 284 | 281 | 283 | 170,000 | 1,415 |
| 2000-09-13 | 282 | 283 | 281 | 281 | 33,000 | 1,405 |
| 2000-09-12 | 278 | 286 | 278 | 282 | 103,000 | 1,410 |
| 2000-09-11 | 285 | 288 | 284 | 286 | 211,000 | 1,430 |
| 2000-09-08 | 288 | 288 | 280 | 284 | 243,000 | 1,420 |
| 2000-09-07 | 272 | 290 | 272 | 289 | 441,000 | 1,445 |
| 2000-09-06 | 270 | 272 | 268 | 272 | 161,000 | 1,360 |
| 2000-09-05 | 274 | 274 | 270 | 272 | 370,000 | 1,360 |
| 2000-09-04 | 280 | 280 | 274 | 276 | 467,000 | 1,380 |
| 2000-09-01 | 289 | 289 | 282 | 282 | 194,000 | 1,410 |
| 2000-08-31 | 289 | 290 | 286 | 289 | 157,000 | 1,445 |
| 2000-08-30 | 292 | 292 | 288 | 289 | 187,000 | 1,445 |
| 2000-08-29 | 300 | 300 | 291 | 292 | 203,000 | 1,460 |
| 2000-08-28 | 302 | 302 | 296 | 297 | 91,000 | 1,485 |
| 2000-08-25 | 300 | 302 | 299 | 300 | 168,000 | 1,500 |
| 2000-08-24 | 300 | 302 | 299 | 299 | 284,000 | 1,495 |
| 2000-08-23 | 319 | 320 | 296 | 298 | 304,000 | 1,490 |
| 2000-08-22 | 307 | 319 | 302 | 319 | 295,000 | 1,595 |
| 2000-08-21 | 301 | 301 | 292 | 292 | 127,000 | 1,460 |
| 2000-08-18 | 300 | 310 | 300 | 310 | 244,000 | 1,550 |
| 2000-08-17 | 299 | 301 | 285 | 285 | 66,000 | 1,425 |
| 2000-08-16 | 308 | 310 | 301 | 303 | 98,000 | 1,515 |
| 2000-08-15 | 298 | 312 | 298 | 310 | 320,000 | 1,550 |
| 2000-08-14 | 298 | 298 | 297 | 298 | 153,000 | 1,490 |
| 2000-08-11 | 295 | 300 | 295 | 298 | 180,000 | 1,490 |
| 2000-08-10 | 302 | 306 | 295 | 300 | 376,000 | 1,500 |
| 2000-08-09 | 295 | 310 | 294 | 300 | 277,000 | 1,500 |
| 2000-08-08 | 295 | 298 | 281 | 284 | 260,000 | 1,420 |
| 2000-08-07 | 301 | 301 | 292 | 300 | 154,000 | 1,500 |
| 2000-08-04 | 289 | 305 | 289 | 300 | 434,000 | 1,500 |
| 2000-08-03 | 280 | 281 | 273 | 274 | 408,000 | 1,370 |
| 2000-08-02 | 287 | 290 | 279 | 280 | 617,000 | 1,400 |
| 2000-08-01 | 300 | 300 | 284 | 287 | 348,000 | 1,435 |
| 2000-07-31 | 300 | 307 | 294 | 300 | 297,000 | 1,500 |
| 2000-07-28 | 292 | 299 | 292 | 299 | 70,000 | 1,495 |
| 2000-07-27 | 300 | 300 | 291 | 293 | 170,000 | 1,465 |
| 2000-07-26 | 311 | 311 | 289 | 300 | 421,000 | 1,500 |
| 2000-07-25 | 293 | 306 | 291 | 306 | 108,000 | 1,530 |
| 2000-07-24 | 293 | 296 | 290 | 291 | 205,000 | 1,455 |
| 2000-07-21 | 304 | 305 | 289 | 293 | 587,000 | 1,465 |
| 2000-07-19 | 302 | 315 | 302 | 304 | 336,000 | 1,520 |
| 2000-07-18 | 313 | 319 | 302 | 302 | 320,000 | 1,510 |
| 2000-07-17 | 335 | 341 | 312 | 313 | 321,000 | 1,565 |
| 2000-07-14 | 325 | 342 | 325 | 330 | 548,000 | 1,650 |
| 2000-07-13 | 320 | 328 | 320 | 325 | 344,000 | 1,625 |
| 2000-07-12 | 326 | 332 | 312 | 312 | 298,000 | 1,560 |
| 2000-07-11 | 320 | 334 | 320 | 326 | 657,000 | 1,630 |
| 2000-07-10 | 316 | 320 | 314 | 319 | 349,000 | 1,595 |
| 2000-07-07 | 314 | 314 | 310 | 311 | 843,000 | 1,555 |
| 2000-07-06 | 311 | 314 | 304 | 304 | 298,000 | 1,520 |
| 2000-07-05 | 317 | 317 | 311 | 311 | 317,000 | 1,555 |
| 2000-07-04 | 319 | 320 | 307 | 310 | 306,000 | 1,550 |
| 2000-07-03 | 308 | 325 | 308 | 319 | 817,000 | 1,595 |
| 2000-06-30 | 290 | 305 | 287 | 303 | 442,000 | 1,515 |
| 2000-06-29 | 288 | 289 | 283 | 286 | 161,000 | 1,430 |
| 2000-06-28 | 281 | 288 | 281 | 283 | 312,000 | 1,415 |
| 2000-06-27 | 287 | 289 | 281 | 281 | 294,000 | 1,405 |
| 2000-06-26 | 287 | 292 | 280 | 287 | 84,000 | 1,435 |
| 2000-06-23 | 293 | 295 | 280 | 288 | 112,000 | 1,440 |
| 2000-06-22 | 295 | 297 | 291 | 297 | 138,000 | 1,485 |
| 2000-06-21 | 287 | 292 | 287 | 291 | 93,000 | 1,455 |
| 2000-06-20 | 292 | 292 | 285 | 287 | 151,000 | 1,435 |
| 2000-06-19 | 280 | 285 | 280 | 283 | 97,000 | 1,415 |
| 2000-06-16 | 289 | 289 | 280 | 288 | 94,000 | 1,440 |
| 2000-06-15 | 285 | 289 | 280 | 289 | 239,000 | 1,445 |
| 2000-06-14 | 290 | 298 | 285 | 292 | 349,000 | 1,460 |
| 2000-06-13 | 280 | 289 | 280 | 280 | 177,000 | 1,400 |
| 2000-06-12 | 281 | 285 | 278 | 285 | 275,000 | 1,425 |
| 2000-06-09 | 274 | 280 | 274 | 280 | 311,000 | 1,400 |
| 2000-06-08 | 280 | 280 | 272 | 272 | 97,000 | 1,360 |
| 2000-06-07 | 280 | 280 | 277 | 280 | 151,000 | 1,400 |
| 2000-06-06 | 271 | 283 | 271 | 280 | 144,000 | 1,400 |
| 2000-06-05 | 270 | 280 | 270 | 275 | 127,000 | 1,375 |
| 2000-06-02 | 269 | 270 | 265 | 269 | 213,000 | 1,345 |
| 2000-06-01 | 270 | 270 | 260 | 268 | 148,000 | 1,340 |
| 2000-05-31 | 270 | 271 | 265 | 270 | 108,000 | 1,350 |
| 2000-05-30 | 270 | 274 | 270 | 270 | 172,000 | 1,350 |
| 2000-05-29 | 281 | 281 | 270 | 274 | 46,000 | 1,370 |
| 2000-05-26 | 277 | 280 | 268 | 275 | 230,000 | 1,375 |
| 2000-05-25 | 281 | 281 | 272 | 277 | 121,000 | 1,385 |
| 2000-05-24 | 281 | 285 | 280 | 285 | 112,000 | 1,425 |
| 2000-05-23 | 285 | 289 | 282 | 285 | 172,000 | 1,425 |
| 2000-05-22 | 290 | 292 | 280 | 285 | 264,000 | 1,425 |
| 2000-05-19 | 292 | 292 | 284 | 290 | 234,000 | 1,450 |
| 2000-05-18 | 295 | 295 | 282 | 282 | 185,000 | 1,410 |
| 2000-05-17 | 294 | 298 | 291 | 295 | 129,000 | 1,475 |
| 2000-05-16 | 290 | 293 | 290 | 290 | 72,000 | 1,450 |
| 2000-05-15 | 290 | 300 | 290 | 297 | 283,000 | 1,485 |
| 2000-05-12 | 286 | 290 | 285 | 286 | 56,000 | 1,430 |
| 2000-05-11 | 292 | 300 | 290 | 296 | 282,000 | 1,480 |
| 2000-05-10 | 281 | 293 | 281 | 293 | 98,000 | 1,465 |
| 2000-05-09 | 292 | 292 | 281 | 290 | 147,000 | 1,450 |
| 2000-05-08 | 276 | 295 | 275 | 294 | 181,000 | 1,470 |
| 2000-05-02 | 289 | 289 | 287 | 287 | 175,000 | 1,435 |
| 2000-05-01 | 282 | 293 | 280 | 289 | 112,000 | 1,445 |
| 2000-04-28 | 280 | 287 | 270 | 277 | 218,000 | 1,385 |
| 2000-04-27 | 281 | 282 | 280 | 280 | 93,000 | 1,400 |
| 2000-04-26 | 289 | 289 | 281 | 281 | 78,000 | 1,405 |
| 2000-04-25 | 292 | 296 | 286 | 289 | 61,000 | 1,445 |
| 2000-04-24 | 289 | 296 | 285 | 295 | 144,000 | 1,475 |
| 2000-04-21 | 291 | 292 | 281 | 284 | 187,000 | 1,420 |
| 2000-04-20 | 288 | 293 | 285 | 291 | 296,000 | 1,455 |
| 2000-04-19 | 275 | 295 | 270 | 288 | 77,000 | 1,440 |
| 2000-04-18 | 275 | 295 | 275 | 295 | 313,000 | 1,475 |
| 2000-04-17 | 258 | 274 | 258 | 260 | 267,000 | 1,300 |
| 2000-04-14 | 290 | 290 | 285 | 288 | 118,000 | 1,440 |
| 2000-04-13 | 294 | 294 | 285 | 290 | 152,000 | 1,450 |
| 2000-04-12 | 288 | 293 | 286 | 293 | 113,000 | 1,465 |
| 2000-04-11 | 299 | 299 | 288 | 290 | 127,000 | 1,450 |
| 2000-04-10 | 294 | 299 | 292 | 298 | 208,000 | 1,490 |
| 2000-04-07 | 296 | 300 | 294 | 294 | 130,000 | 1,470 |
| 2000-04-06 | 300 | 303 | 290 | 292 | 330,000 | 1,460 |
| 2000-04-05 | 300 | 309 | 298 | 300 | 159,000 | 1,500 |
| 2000-04-04 | 311 | 311 | 295 | 295 | 390,000 | 1,475 |
| 2000-04-03 | 310 | 313 | 300 | 311 | 313,000 | 1,555 |
| 2000-03-31 | 310 | 314 | 300 | 309 | 214,000 | 1,545 |
| 2000-03-30 | 314 | 314 | 299 | 309 | 302,000 | 1,545 |
| 2000-03-29 | 304 | 315 | 302 | 315 | 349,000 | 1,575 |
| 2000-03-28 | 310 | 310 | 293 | 309 | 421,000 | 1,545 |
| 2000-03-27 | 297 | 328 | 295 | 310 | 494,000 | 1,550 |
| 2000-03-24 | 284 | 292 | 284 | 292 | 185,000 | 1,460 |
| 2000-03-23 | 291 | 291 | 280 | 290 | 138,000 | 1,450 |
| 2000-03-22 | 284 | 297 | 284 | 291 | 168,000 | 1,455 |
| 2000-03-21 | 277 | 284 | 277 | 284 | 263,000 | 1,420 |
| 2000-03-17 | 284 | 284 | 277 | 277 | 176,000 | 1,385 |
| 2000-03-16 | 285 | 290 | 275 | 284 | 309,000 | 1,420 |
| 2000-03-15 | 299 | 300 | 296 | 300 | 216,000 | 1,500 |
| 2000-03-14 | 300 | 300 | 290 | 300 | 278,000 | 1,500 |
| 2000-03-13 | 305 | 306 | 279 | 293 | 185,000 | 1,465 |
| 2000-03-10 | 300 | 305 | 300 | 305 | 462,000 | 1,525 |
| 2000-03-09 | 304 | 304 | 298 | 300 | 152,000 | 1,500 |
| 2000-03-08 | 300 | 304 | 296 | 300 | 222,000 | 1,500 |
| 2000-03-07 | 300 | 300 | 299 | 300 | 228,000 | 1,500 |
| 2000-03-06 | 300 | 305 | 298 | 300 | 343,000 | 1,500 |
| 2000-03-03 | 296 | 308 | 290 | 308 | 361,000 | 1,540 |
| 2000-03-02 | 298 | 300 | 295 | 295 | 181,000 | 1,475 |
| 2000-03-01 | 295 | 298 | 290 | 298 | 298,000 | 1,490 |
| 2000-02-29 | 281 | 298 | 281 | 285 | 281,000 | 1,425 |
| 2000-02-28 | 270 | 288 | 270 | 281 | 193,000 | 1,405 |
| 2000-02-25 | 264 | 272 | 263 | 270 | 212,000 | 1,350 |
| 2000-02-24 | 260 | 264 | 260 | 263 | 139,000 | 1,315 |
| 2000-02-23 | 261 | 263 | 258 | 260 | 216,000 | 1,300 |
| 2000-02-22 | 261 | 270 | 255 | 261 | 292,000 | 1,305 |
| 2000-02-21 | 261 | 265 | 261 | 261 | 264,000 | 1,305 |
| 2000-02-18 | 280 | 289 | 260 | 261 | 584,000 | 1,305 |
| 2000-02-17 | 270 | 283 | 269 | 279 | 959,000 | 1,395 |
| 2000-02-16 | 228 | 264 | 228 | 260 | 1,621,000 | 1,300 |
| 2000-02-15 | 200 | 224 | 198 | 218 | 2,763,000 | 1,090 |
| 2000-02-14 | 280 | 280 | 269 | 269 | 331,000 | 1,345 |
| 2000-02-10 | 298 | 299 | 270 | 280 | 491,000 | 1,400 |
| 2000-02-09 | 300 | 300 | 295 | 298 | 94,000 | 1,490 |
| 2000-02-08 | 300 | 300 | 295 | 300 | 359,000 | 1,500 |
| 2000-02-07 | 295 | 300 | 295 | 300 | 246,000 | 1,500 |
| 2000-02-04 | 295 | 301 | 295 | 295 | 508,000 | 1,475 |
| 2000-02-03 | 300 | 300 | 290 | 292 | 395,000 | 1,460 |
| 2000-02-02 | 302 | 304 | 300 | 300 | 245,000 | 1,500 |
| 2000-02-01 | 304 | 308 | 302 | 302 | 115,000 | 1,510 |
| 2000-01-31 | 303 | 308 | 300 | 304 | 214,000 | 1,520 |
| 2000-01-28 | 323 | 324 | 308 | 308 | 201,000 | 1,540 |
| 2000-01-27 | 315 | 318 | 314 | 316 | 373,000 | 1,580 |
| 2000-01-26 | 315 | 320 | 311 | 315 | 355,000 | 1,575 |
| 2000-01-25 | 311 | 315 | 310 | 312 | 426,000 | 1,560 |
| 2000-01-24 | 305 | 312 | 305 | 311 | 515,000 | 1,555 |
| 2000-01-21 | 318 | 318 | 307 | 309 | 442,000 | 1,545 |
| 2000-01-20 | 317 | 322 | 317 | 319 | 322,000 | 1,595 |
| 2000-01-19 | 318 | 319 | 315 | 317 | 207,000 | 1,585 |
| 2000-01-18 | 322 | 322 | 315 | 319 | 260,000 | 1,595 |
| 2000-01-17 | 297 | 324 | 297 | 320 | 269,000 | 1,600 |
| 2000-01-14 | 290 | 295 | 289 | 291 | 196,000 | 1,455 |
| 2000-01-13 | 290 | 292 | 288 | 289 | 266,000 | 1,445 |
| 2000-01-12 | 304 | 304 | 290 | 290 | 230,000 | 1,450 |
| 2000-01-11 | 315 | 315 | 299 | 300 | 116,000 | 1,500 |
| 2000-01-07 | 310 | 314 | 309 | 310 | 142,000 | 1,550 |
| 2000-01-06 | 308 | 315 | 305 | 305 | 403,000 | 1,525 |
| 2000-01-05 | 300 | 305 | 296 | 300 | 151,000 | 1,500 |
| 2000-01-04 | 305 | 305 | 299 | 300 | 82,000 | 1,500 |
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
