5451 (株)淀川製鋼所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 245 | 259 | 245 | 259 | 166,000 | 1,295 |
| 2001-12-27 | 239 | 240 | 239 | 240 | 87,000 | 1,200 |
| 2001-12-26 | 240 | 240 | 233 | 239 | 96,000 | 1,195 |
| 2001-12-25 | 235 | 238 | 231 | 238 | 86,000 | 1,190 |
| 2001-12-21 | 235 | 240 | 232 | 240 | 147,000 | 1,200 |
| 2001-12-20 | 235 | 235 | 230 | 234 | 124,000 | 1,170 |
| 2001-12-19 | 238 | 240 | 229 | 230 | 172,000 | 1,150 |
| 2001-12-18 | 239 | 241 | 233 | 238 | 200,000 | 1,190 |
| 2001-12-17 | 237 | 239 | 232 | 239 | 71,000 | 1,195 |
| 2001-12-14 | 237 | 240 | 236 | 239 | 304,000 | 1,195 |
| 2001-12-13 | 246 | 246 | 241 | 244 | 59,000 | 1,220 |
| 2001-12-12 | 238 | 248 | 238 | 245 | 82,000 | 1,225 |
| 2001-12-11 | 246 | 246 | 237 | 237 | 71,000 | 1,185 |
| 2001-12-10 | 249 | 251 | 245 | 246 | 175,000 | 1,230 |
| 2001-12-07 | 250 | 250 | 244 | 244 | 58,000 | 1,220 |
| 2001-12-06 | 252 | 252 | 248 | 248 | 71,000 | 1,240 |
| 2001-12-05 | 249 | 252 | 249 | 252 | 247,000 | 1,260 |
| 2001-12-04 | 245 | 249 | 244 | 249 | 100,000 | 1,245 |
| 2001-12-03 | 250 | 250 | 243 | 245 | 153,000 | 1,225 |
| 2001-11-30 | 248 | 252 | 247 | 251 | 266,000 | 1,255 |
| 2001-11-29 | 242 | 249 | 241 | 248 | 154,000 | 1,240 |
| 2001-11-28 | 244 | 244 | 239 | 242 | 105,000 | 1,210 |
| 2001-11-27 | 244 | 254 | 244 | 250 | 273,000 | 1,250 |
| 2001-11-26 | 239 | 243 | 238 | 243 | 304,000 | 1,215 |
| 2001-11-22 | 239 | 239 | 235 | 239 | 173,000 | 1,195 |
| 2001-11-21 | 238 | 239 | 235 | 239 | 137,000 | 1,195 |
| 2001-11-20 | 236 | 239 | 236 | 236 | 154,000 | 1,180 |
| 2001-11-19 | 235 | 238 | 235 | 236 | 136,000 | 1,180 |
| 2001-11-16 | 234 | 236 | 231 | 235 | 172,000 | 1,175 |
| 2001-11-15 | 236 | 238 | 232 | 234 | 121,000 | 1,170 |
| 2001-11-14 | 235 | 239 | 235 | 236 | 191,000 | 1,180 |
| 2001-11-13 | 235 | 239 | 231 | 233 | 148,000 | 1,165 |
| 2001-11-12 | 238 | 240 | 236 | 240 | 260,000 | 1,200 |
| 2001-11-09 | 238 | 239 | 236 | 238 | 215,000 | 1,190 |
| 2001-11-08 | 239 | 241 | 236 | 238 | 211,000 | 1,190 |
| 2001-11-07 | 243 | 243 | 234 | 234 | 282,000 | 1,170 |
| 2001-11-06 | 235 | 244 | 234 | 244 | 326,000 | 1,220 |
| 2001-11-05 | 235 | 237 | 231 | 231 | 366,000 | 1,155 |
| 2001-11-02 | 231 | 233 | 230 | 231 | 361,000 | 1,155 |
| 2001-11-01 | 231 | 231 | 229 | 230 | 147,000 | 1,150 |
| 2001-10-31 | 231 | 231 | 229 | 230 | 236,000 | 1,150 |
| 2001-10-30 | 229 | 231 | 228 | 230 | 299,000 | 1,150 |
| 2001-10-29 | 232 | 232 | 229 | 229 | 393,000 | 1,145 |
| 2001-10-26 | 233 | 233 | 228 | 230 | 346,000 | 1,150 |
| 2001-10-25 | 233 | 234 | 230 | 231 | 245,000 | 1,155 |
| 2001-10-24 | 231 | 233 | 230 | 231 | 200,000 | 1,155 |
| 2001-10-23 | 230 | 231 | 229 | 231 | 225,000 | 1,155 |
| 2001-10-22 | 228 | 230 | 227 | 229 | 184,000 | 1,145 |
| 2001-10-19 | 226 | 229 | 226 | 227 | 293,000 | 1,135 |
| 2001-10-18 | 230 | 231 | 228 | 228 | 149,000 | 1,140 |
| 2001-10-17 | 230 | 232 | 230 | 232 | 242,000 | 1,160 |
| 2001-10-16 | 231 | 231 | 229 | 230 | 138,000 | 1,150 |
| 2001-10-15 | 231 | 231 | 229 | 231 | 284,000 | 1,155 |
| 2001-10-12 | 235 | 238 | 234 | 236 | 378,000 | 1,180 |
| 2001-10-11 | 235 | 238 | 235 | 237 | 97,000 | 1,185 |
| 2001-10-10 | 244 | 244 | 234 | 234 | 264,000 | 1,170 |
| 2001-10-09 | 246 | 246 | 241 | 244 | 117,000 | 1,220 |
| 2001-10-05 | 249 | 249 | 244 | 245 | 76,000 | 1,225 |
| 2001-10-04 | 244 | 249 | 244 | 249 | 175,000 | 1,245 |
| 2001-10-03 | 248 | 250 | 245 | 245 | 116,000 | 1,225 |
| 2001-10-02 | 240 | 246 | 240 | 246 | 265,000 | 1,230 |
| 2001-10-01 | 240 | 246 | 236 | 238 | 121,000 | 1,190 |
| 2001-09-28 | 241 | 245 | 241 | 243 | 138,000 | 1,215 |
| 2001-09-27 | 240 | 240 | 233 | 240 | 135,000 | 1,200 |
| 2001-09-26 | 240 | 243 | 237 | 241 | 125,000 | 1,205 |
| 2001-09-25 | 244 | 245 | 239 | 245 | 109,000 | 1,225 |
| 2001-09-21 | 241 | 244 | 240 | 244 | 410,000 | 1,220 |
| 2001-09-20 | 242 | 248 | 242 | 244 | 262,000 | 1,220 |
| 2001-09-19 | 238 | 249 | 238 | 241 | 450,000 | 1,205 |
| 2001-09-18 | 240 | 248 | 238 | 238 | 133,000 | 1,190 |
| 2001-09-17 | 245 | 248 | 239 | 239 | 216,000 | 1,195 |
| 2001-09-14 | 247 | 253 | 243 | 245 | 416,000 | 1,225 |
| 2001-09-13 | 235 | 240 | 234 | 239 | 121,000 | 1,195 |
| 2001-09-12 | 235 | 240 | 235 | 235 | 220,000 | 1,175 |
| 2001-09-11 | 239 | 245 | 238 | 245 | 200,000 | 1,225 |
| 2001-09-10 | 246 | 246 | 235 | 237 | 422,000 | 1,185 |
| 2001-09-07 | 248 | 249 | 245 | 247 | 127,000 | 1,235 |
| 2001-09-06 | 250 | 250 | 247 | 247 | 179,000 | 1,235 |
| 2001-09-05 | 254 | 254 | 250 | 250 | 153,000 | 1,250 |
| 2001-09-04 | 256 | 258 | 252 | 254 | 352,000 | 1,270 |
| 2001-09-03 | 255 | 256 | 253 | 256 | 249,000 | 1,280 |
| 2001-08-31 | 258 | 260 | 254 | 256 | 233,000 | 1,280 |
| 2001-08-30 | 257 | 265 | 255 | 258 | 218,000 | 1,290 |
| 2001-08-29 | 263 | 263 | 257 | 257 | 398,000 | 1,285 |
| 2001-08-28 | 257 | 262 | 257 | 262 | 232,000 | 1,310 |
| 2001-08-27 | 256 | 259 | 256 | 257 | 55,000 | 1,285 |
| 2001-08-24 | 257 | 258 | 255 | 255 | 87,000 | 1,275 |
| 2001-08-23 | 257 | 260 | 255 | 257 | 252,000 | 1,285 |
| 2001-08-22 | 257 | 259 | 255 | 256 | 169,000 | 1,280 |
| 2001-08-21 | 253 | 258 | 253 | 257 | 162,000 | 1,285 |
| 2001-08-20 | 254 | 255 | 252 | 253 | 118,000 | 1,265 |
| 2001-08-17 | 255 | 262 | 254 | 254 | 429,000 | 1,270 |
| 2001-08-16 | 258 | 260 | 255 | 255 | 255,000 | 1,275 |
| 2001-08-15 | 257 | 259 | 255 | 257 | 142,000 | 1,285 |
| 2001-08-14 | 255 | 259 | 253 | 257 | 185,000 | 1,285 |
| 2001-08-13 | 259 | 259 | 254 | 254 | 176,000 | 1,270 |
| 2001-08-10 | 260 | 261 | 259 | 259 | 210,000 | 1,295 |
| 2001-08-09 | 265 | 265 | 256 | 259 | 210,000 | 1,295 |
| 2001-08-08 | 267 | 269 | 260 | 265 | 235,000 | 1,325 |
| 2001-08-07 | 271 | 271 | 269 | 270 | 177,000 | 1,350 |
| 2001-08-06 | 270 | 271 | 270 | 271 | 35,000 | 1,355 |
| 2001-08-03 | 269 | 272 | 268 | 269 | 391,000 | 1,345 |
| 2001-08-02 | 270 | 275 | 266 | 269 | 329,000 | 1,345 |
| 2001-08-01 | 268 | 275 | 265 | 274 | 182,000 | 1,370 |
| 2001-07-31 | 264 | 270 | 264 | 268 | 99,000 | 1,340 |
| 2001-07-30 | 265 | 265 | 262 | 262 | 123,000 | 1,310 |
| 2001-07-27 | 266 | 269 | 265 | 265 | 169,000 | 1,325 |
| 2001-07-26 | 269 | 270 | 266 | 267 | 102,000 | 1,335 |
| 2001-07-25 | 263 | 275 | 263 | 269 | 27,000 | 1,345 |
| 2001-07-24 | 274 | 275 | 265 | 273 | 141,000 | 1,365 |
| 2001-07-23 | 285 | 285 | 271 | 274 | 126,000 | 1,370 |
| 2001-07-19 | 275 | 285 | 275 | 285 | 28,000 | 1,425 |
| 2001-07-18 | 288 | 288 | 275 | 275 | 122,000 | 1,375 |
| 2001-07-17 | 283 | 290 | 279 | 279 | 183,000 | 1,395 |
| 2001-07-16 | 277 | 280 | 277 | 280 | 26,000 | 1,400 |
| 2001-07-13 | 283 | 283 | 278 | 280 | 88,000 | 1,400 |
| 2001-07-12 | 281 | 283 | 277 | 283 | 18,000 | 1,415 |
| 2001-07-11 | 278 | 280 | 275 | 276 | 77,000 | 1,380 |
| 2001-07-10 | 278 | 279 | 278 | 278 | 104,000 | 1,390 |
| 2001-07-09 | 275 | 278 | 272 | 278 | 38,000 | 1,390 |
| 2001-07-06 | 286 | 286 | 279 | 280 | 464,000 | 1,400 |
| 2001-07-05 | 286 | 290 | 286 | 288 | 293,000 | 1,440 |
| 2001-07-04 | 287 | 289 | 285 | 285 | 88,000 | 1,425 |
| 2001-07-03 | 285 | 287 | 282 | 287 | 91,000 | 1,435 |
| 2001-07-02 | 296 | 296 | 280 | 280 | 171,000 | 1,400 |
| 2001-06-29 | 299 | 299 | 293 | 296 | 112,000 | 1,480 |
| 2001-06-28 | 292 | 296 | 290 | 295 | 343,000 | 1,475 |
| 2001-06-27 | 285 | 293 | 285 | 287 | 137,000 | 1,435 |
| 2001-06-26 | 270 | 285 | 270 | 285 | 88,000 | 1,425 |
| 2001-06-25 | 265 | 275 | 264 | 268 | 307,000 | 1,340 |
| 2001-06-22 | 265 | 268 | 265 | 268 | 226,000 | 1,340 |
| 2001-06-21 | 268 | 270 | 267 | 267 | 217,000 | 1,335 |
| 2001-06-20 | 260 | 268 | 258 | 268 | 200,000 | 1,340 |
| 2001-06-19 | 260 | 260 | 257 | 258 | 133,000 | 1,290 |
| 2001-06-18 | 266 | 266 | 260 | 261 | 149,000 | 1,305 |
| 2001-06-15 | 273 | 273 | 264 | 269 | 154,000 | 1,345 |
| 2001-06-14 | 276 | 277 | 272 | 273 | 50,000 | 1,365 |
| 2001-06-13 | 275 | 278 | 275 | 275 | 117,000 | 1,375 |
| 2001-06-12 | 290 | 291 | 274 | 275 | 165,000 | 1,375 |
| 2001-06-11 | 295 | 296 | 288 | 292 | 140,000 | 1,460 |
| 2001-06-08 | 287 | 295 | 287 | 295 | 417,000 | 1,475 |
| 2001-06-07 | 288 | 292 | 288 | 292 | 96,000 | 1,460 |
| 2001-06-06 | 290 | 290 | 288 | 288 | 31,000 | 1,440 |
| 2001-06-05 | 291 | 292 | 289 | 291 | 107,000 | 1,455 |
| 2001-06-04 | 294 | 299 | 290 | 290 | 107,000 | 1,450 |
| 2001-06-01 | 291 | 296 | 290 | 293 | 78,000 | 1,465 |
| 2001-05-31 | 288 | 293 | 287 | 290 | 210,000 | 1,450 |
| 2001-05-30 | 288 | 288 | 287 | 287 | 19,000 | 1,435 |
| 2001-05-29 | 297 | 297 | 286 | 286 | 33,000 | 1,430 |
| 2001-05-28 | 286 | 294 | 286 | 289 | 44,000 | 1,445 |
| 2001-05-25 | 287 | 293 | 285 | 285 | 197,000 | 1,425 |
| 2001-05-24 | 294 | 295 | 288 | 288 | 74,000 | 1,440 |
| 2001-05-23 | 293 | 298 | 293 | 294 | 59,000 | 1,470 |
| 2001-05-22 | 292 | 294 | 290 | 293 | 113,000 | 1,465 |
| 2001-05-21 | 294 | 299 | 291 | 291 | 24,000 | 1,455 |
| 2001-05-18 | 297 | 300 | 290 | 290 | 30,000 | 1,450 |
| 2001-05-17 | 296 | 300 | 285 | 300 | 76,000 | 1,500 |
| 2001-05-16 | 297 | 300 | 290 | 296 | 87,000 | 1,480 |
| 2001-05-15 | 303 | 305 | 297 | 297 | 78,000 | 1,485 |
| 2001-05-14 | 306 | 310 | 305 | 305 | 51,000 | 1,525 |
| 2001-05-11 | 307 | 316 | 307 | 307 | 168,000 | 1,535 |
| 2001-05-10 | 320 | 320 | 310 | 316 | 109,000 | 1,580 |
| 2001-05-09 | 317 | 319 | 307 | 319 | 69,000 | 1,595 |
| 2001-05-08 | 323 | 328 | 320 | 324 | 147,000 | 1,620 |
| 2001-05-07 | 330 | 330 | 302 | 324 | 101,000 | 1,620 |
| 2001-05-02 | 330 | 330 | 327 | 329 | 50,000 | 1,645 |
| 2001-05-01 | 330 | 336 | 330 | 334 | 130,000 | 1,670 |
| 2001-04-27 | 327 | 330 | 322 | 322 | 113,000 | 1,610 |
| 2001-04-26 | 334 | 336 | 330 | 330 | 184,000 | 1,650 |
| 2001-04-25 | 330 | 334 | 330 | 334 | 43,000 | 1,670 |
| 2001-04-24 | 336 | 337 | 323 | 329 | 115,000 | 1,645 |
| 2001-04-23 | 326 | 338 | 321 | 338 | 357,000 | 1,690 |
| 2001-04-20 | 318 | 326 | 310 | 326 | 192,000 | 1,630 |
| 2001-04-19 | 325 | 326 | 306 | 307 | 191,000 | 1,535 |
| 2001-04-18 | 323 | 328 | 318 | 322 | 122,000 | 1,610 |
| 2001-04-17 | 326 | 337 | 326 | 333 | 495,000 | 1,665 |
| 2001-04-16 | 318 | 325 | 313 | 325 | 347,000 | 1,625 |
| 2001-04-13 | 309 | 318 | 308 | 318 | 237,000 | 1,590 |
| 2001-04-12 | 295 | 309 | 295 | 304 | 97,000 | 1,520 |
| 2001-04-11 | 303 | 306 | 291 | 292 | 170,000 | 1,460 |
| 2001-04-10 | 299 | 311 | 299 | 302 | 450,000 | 1,510 |
| 2001-04-09 | 295 | 299 | 295 | 299 | 178,000 | 1,495 |
| 2001-04-06 | 298 | 299 | 295 | 295 | 202,000 | 1,475 |
| 2001-04-05 | 281 | 298 | 281 | 293 | 375,000 | 1,465 |
| 2001-04-04 | 280 | 282 | 269 | 281 | 113,000 | 1,405 |
| 2001-04-03 | 269 | 280 | 269 | 280 | 178,000 | 1,400 |
| 2001-04-02 | 263 | 269 | 262 | 269 | 72,000 | 1,345 |
| 2001-03-30 | 267 | 270 | 262 | 262 | 114,000 | 1,310 |
| 2001-03-29 | 265 | 270 | 262 | 262 | 105,000 | 1,310 |
| 2001-03-28 | 265 | 271 | 264 | 264 | 85,000 | 1,320 |
| 2001-03-27 | 265 | 273 | 265 | 270 | 117,000 | 1,350 |
| 2001-03-26 | 267 | 270 | 262 | 270 | 206,000 | 1,350 |
| 2001-03-23 | 266 | 267 | 258 | 261 | 136,000 | 1,305 |
| 2001-03-22 | 260 | 269 | 259 | 265 | 137,000 | 1,325 |
| 2001-03-21 | 254 | 269 | 252 | 269 | 138,000 | 1,345 |
| 2001-03-19 | 245 | 255 | 245 | 254 | 163,000 | 1,270 |
| 2001-03-16 | 248 | 254 | 242 | 245 | 124,000 | 1,225 |
| 2001-03-15 | 244 | 245 | 238 | 242 | 108,000 | 1,210 |
| 2001-03-14 | 246 | 247 | 243 | 246 | 160,000 | 1,230 |
| 2001-03-13 | 256 | 256 | 245 | 245 | 254,000 | 1,225 |
| 2001-03-12 | 266 | 266 | 259 | 260 | 140,000 | 1,300 |
| 2001-03-09 | 258 | 270 | 258 | 265 | 289,000 | 1,325 |
| 2001-03-08 | 251 | 260 | 251 | 258 | 206,000 | 1,290 |
| 2001-03-07 | 258 | 259 | 250 | 256 | 149,000 | 1,280 |
| 2001-03-06 | 254 | 257 | 249 | 257 | 105,000 | 1,285 |
| 2001-03-05 | 248 | 256 | 248 | 254 | 54,000 | 1,270 |
| 2001-03-02 | 260 | 260 | 246 | 248 | 213,000 | 1,240 |
| 2001-03-01 | 265 | 265 | 260 | 261 | 194,000 | 1,305 |
| 2001-02-28 | 256 | 263 | 255 | 255 | 225,000 | 1,275 |
| 2001-02-27 | 255 | 257 | 251 | 254 | 82,000 | 1,270 |
| 2001-02-26 | 252 | 255 | 251 | 255 | 88,000 | 1,275 |
| 2001-02-23 | 246 | 255 | 246 | 255 | 67,000 | 1,275 |
| 2001-02-22 | 249 | 249 | 245 | 246 | 41,000 | 1,230 |
| 2001-02-21 | 254 | 254 | 248 | 253 | 35,000 | 1,265 |
| 2001-02-20 | 247 | 255 | 247 | 255 | 89,000 | 1,275 |
| 2001-02-19 | 247 | 247 | 245 | 247 | 11,000 | 1,235 |
| 2001-02-16 | 250 | 250 | 248 | 248 | 38,000 | 1,240 |
| 2001-02-15 | 254 | 254 | 249 | 249 | 66,000 | 1,245 |
| 2001-02-14 | 255 | 256 | 249 | 254 | 107,000 | 1,270 |
| 2001-02-13 | 248 | 255 | 247 | 255 | 108,000 | 1,275 |
| 2001-02-09 | 245 | 247 | 245 | 246 | 72,000 | 1,230 |
| 2001-02-08 | 247 | 247 | 244 | 244 | 74,000 | 1,220 |
| 2001-02-07 | 248 | 252 | 245 | 247 | 97,000 | 1,235 |
| 2001-02-06 | 247 | 251 | 247 | 249 | 36,000 | 1,245 |
| 2001-02-05 | 247 | 257 | 245 | 257 | 180,000 | 1,285 |
| 2001-02-02 | 243 | 249 | 243 | 246 | 27,000 | 1,230 |
| 2001-02-01 | 243 | 245 | 243 | 244 | 64,000 | 1,220 |
| 2001-01-31 | 254 | 254 | 244 | 245 | 86,000 | 1,225 |
| 2001-01-30 | 253 | 255 | 250 | 254 | 84,000 | 1,270 |
| 2001-01-29 | 247 | 249 | 243 | 243 | 70,000 | 1,215 |
| 2001-01-26 | 249 | 255 | 249 | 255 | 53,000 | 1,275 |
| 2001-01-25 | 249 | 250 | 245 | 249 | 29,000 | 1,245 |
| 2001-01-24 | 246 | 253 | 245 | 249 | 69,000 | 1,245 |
| 2001-01-23 | 250 | 250 | 240 | 245 | 135,000 | 1,225 |
| 2001-01-22 | 257 | 260 | 255 | 255 | 223,000 | 1,275 |
| 2001-01-19 | 255 | 265 | 255 | 257 | 189,000 | 1,285 |
| 2001-01-18 | 248 | 255 | 248 | 251 | 64,000 | 1,255 |
| 2001-01-17 | 250 | 250 | 248 | 248 | 65,000 | 1,240 |
| 2001-01-16 | 248 | 250 | 238 | 250 | 155,000 | 1,250 |
| 2001-01-15 | 246 | 250 | 246 | 248 | 123,000 | 1,240 |
| 2001-01-12 | 240 | 245 | 240 | 245 | 197,000 | 1,225 |
| 2001-01-11 | 233 | 237 | 232 | 237 | 112,000 | 1,185 |
| 2001-01-10 | 245 | 245 | 239 | 240 | 84,000 | 1,200 |
| 2001-01-09 | 241 | 250 | 236 | 241 | 89,000 | 1,205 |
| 2001-01-05 | 250 | 252 | 241 | 241 | 53,000 | 1,205 |
| 2001-01-04 | 249 | 255 | 242 | 255 | 50,000 | 1,275 |
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
