5451 (株)淀川製鋼所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 291 | 298 | 291 | 296 | 67,000 | 1,480 |
| 2002-12-27 | 290 | 296 | 288 | 296 | 66,000 | 1,480 |
| 2002-12-26 | 287 | 292 | 287 | 290 | 110,000 | 1,450 |
| 2002-12-25 | 285 | 288 | 281 | 287 | 127,000 | 1,435 |
| 2002-12-24 | 281 | 288 | 281 | 285 | 206,000 | 1,425 |
| 2002-12-20 | 289 | 294 | 281 | 286 | 235,000 | 1,430 |
| 2002-12-19 | 271 | 289 | 270 | 280 | 161,000 | 1,400 |
| 2002-12-18 | 290 | 290 | 275 | 280 | 238,000 | 1,400 |
| 2002-12-17 | 290 | 295 | 290 | 295 | 239,000 | 1,475 |
| 2002-12-16 | 287 | 292 | 287 | 290 | 260,000 | 1,450 |
| 2002-12-13 | 297 | 297 | 284 | 287 | 342,000 | 1,435 |
| 2002-12-12 | 287 | 296 | 287 | 293 | 72,000 | 1,465 |
| 2002-12-11 | 293 | 295 | 287 | 287 | 175,000 | 1,435 |
| 2002-12-10 | 300 | 301 | 294 | 298 | 186,000 | 1,490 |
| 2002-12-09 | 298 | 302 | 296 | 300 | 204,000 | 1,500 |
| 2002-12-06 | 288 | 297 | 288 | 296 | 341,000 | 1,480 |
| 2002-12-05 | 298 | 303 | 296 | 303 | 420,000 | 1,515 |
| 2002-12-04 | 298 | 299 | 293 | 298 | 233,000 | 1,490 |
| 2002-12-03 | 290 | 298 | 287 | 298 | 295,000 | 1,490 |
| 2002-12-02 | 290 | 291 | 286 | 286 | 137,000 | 1,430 |
| 2002-11-29 | 291 | 298 | 285 | 295 | 289,000 | 1,475 |
| 2002-11-28 | 297 | 298 | 291 | 291 | 348,000 | 1,455 |
| 2002-11-27 | 282 | 294 | 282 | 292 | 281,000 | 1,460 |
| 2002-11-26 | 297 | 297 | 283 | 287 | 138,000 | 1,435 |
| 2002-11-25 | 283 | 299 | 281 | 292 | 210,000 | 1,460 |
| 2002-11-22 | 277 | 283 | 275 | 282 | 136,000 | 1,410 |
| 2002-11-21 | 269 | 285 | 269 | 282 | 141,000 | 1,410 |
| 2002-11-20 | 266 | 273 | 266 | 268 | 281,000 | 1,340 |
| 2002-11-19 | 283 | 288 | 272 | 274 | 240,000 | 1,370 |
| 2002-11-18 | 297 | 297 | 283 | 283 | 95,000 | 1,415 |
| 2002-11-15 | 290 | 298 | 286 | 298 | 341,000 | 1,490 |
| 2002-11-14 | 283 | 285 | 277 | 285 | 282,000 | 1,425 |
| 2002-11-13 | 298 | 299 | 284 | 284 | 398,000 | 1,420 |
| 2002-11-12 | 291 | 296 | 290 | 296 | 284,000 | 1,480 |
| 2002-11-11 | 291 | 291 | 284 | 287 | 427,000 | 1,435 |
| 2002-11-08 | 292 | 299 | 288 | 292 | 270,000 | 1,460 |
| 2002-11-07 | 304 | 307 | 291 | 300 | 319,000 | 1,500 |
| 2002-11-06 | 301 | 313 | 300 | 307 | 673,000 | 1,535 |
| 2002-11-05 | 305 | 306 | 298 | 306 | 349,000 | 1,530 |
| 2002-11-01 | 295 | 309 | 293 | 305 | 1,173,000 | 1,525 |
| 2002-10-31 | 279 | 288 | 279 | 288 | 211,000 | 1,440 |
| 2002-10-30 | 280 | 284 | 275 | 276 | 306,000 | 1,380 |
| 2002-10-29 | 295 | 300 | 280 | 284 | 2,120,000 | 1,420 |
| 2002-10-28 | 270 | 300 | 270 | 300 | 1,274,000 | 1,500 |
| 2002-10-25 | 245 | 255 | 245 | 255 | 155,000 | 1,275 |
| 2002-10-24 | 246 | 247 | 245 | 245 | 34,000 | 1,225 |
| 2002-10-23 | 250 | 253 | 245 | 250 | 198,000 | 1,250 |
| 2002-10-22 | 255 | 255 | 249 | 250 | 51,000 | 1,250 |
| 2002-10-21 | 257 | 257 | 252 | 255 | 61,000 | 1,275 |
| 2002-10-18 | 256 | 258 | 254 | 255 | 89,000 | 1,275 |
| 2002-10-17 | 258 | 259 | 254 | 256 | 104,000 | 1,280 |
| 2002-10-16 | 259 | 261 | 254 | 254 | 92,000 | 1,270 |
| 2002-10-15 | 257 | 259 | 253 | 254 | 69,000 | 1,270 |
| 2002-10-11 | 258 | 261 | 252 | 252 | 109,000 | 1,260 |
| 2002-10-10 | 256 | 258 | 255 | 258 | 210,000 | 1,290 |
| 2002-10-09 | 253 | 255 | 250 | 255 | 64,000 | 1,275 |
| 2002-10-08 | 249 | 252 | 248 | 252 | 56,000 | 1,260 |
| 2002-10-07 | 250 | 250 | 248 | 249 | 78,000 | 1,245 |
| 2002-10-04 | 257 | 264 | 238 | 249 | 229,000 | 1,245 |
| 2002-10-03 | 275 | 279 | 264 | 264 | 118,000 | 1,320 |
| 2002-10-02 | 281 | 281 | 272 | 275 | 46,000 | 1,375 |
| 2002-10-01 | 284 | 284 | 279 | 281 | 31,000 | 1,405 |
| 2002-09-30 | 286 | 286 | 281 | 284 | 35,000 | 1,420 |
| 2002-09-27 | 291 | 291 | 286 | 290 | 99,000 | 1,450 |
| 2002-09-26 | 283 | 284 | 272 | 281 | 81,000 | 1,405 |
| 2002-09-25 | 279 | 282 | 276 | 277 | 24,000 | 1,385 |
| 2002-09-24 | 278 | 282 | 275 | 279 | 139,000 | 1,395 |
| 2002-09-20 | 278 | 286 | 273 | 278 | 119,000 | 1,390 |
| 2002-09-19 | 282 | 285 | 271 | 272 | 108,000 | 1,360 |
| 2002-09-18 | 269 | 278 | 267 | 278 | 78,000 | 1,390 |
| 2002-09-17 | 266 | 284 | 266 | 284 | 115,000 | 1,420 |
| 2002-09-13 | 275 | 279 | 261 | 276 | 429,000 | 1,380 |
| 2002-09-12 | 278 | 287 | 278 | 285 | 72,000 | 1,425 |
| 2002-09-11 | 277 | 280 | 277 | 279 | 62,000 | 1,395 |
| 2002-09-10 | 282 | 290 | 275 | 278 | 152,000 | 1,390 |
| 2002-09-09 | 277 | 285 | 276 | 280 | 108,000 | 1,400 |
| 2002-09-06 | 284 | 284 | 270 | 276 | 90,000 | 1,380 |
| 2002-09-05 | 281 | 293 | 281 | 287 | 113,000 | 1,435 |
| 2002-09-04 | 285 | 288 | 270 | 275 | 173,000 | 1,375 |
| 2002-09-03 | 302 | 302 | 286 | 286 | 162,000 | 1,430 |
| 2002-09-02 | 298 | 307 | 298 | 307 | 211,000 | 1,535 |
| 2002-08-30 | 295 | 303 | 295 | 303 | 72,000 | 1,515 |
| 2002-08-29 | 299 | 302 | 299 | 299 | 98,000 | 1,495 |
| 2002-08-28 | 298 | 304 | 296 | 304 | 123,000 | 1,520 |
| 2002-08-27 | 304 | 304 | 295 | 302 | 162,000 | 1,510 |
| 2002-08-26 | 305 | 309 | 305 | 309 | 219,000 | 1,545 |
| 2002-08-23 | 307 | 309 | 300 | 305 | 293,000 | 1,525 |
| 2002-08-22 | 297 | 307 | 295 | 307 | 219,000 | 1,535 |
| 2002-08-21 | 304 | 307 | 297 | 297 | 169,000 | 1,485 |
| 2002-08-20 | 304 | 305 | 300 | 305 | 99,000 | 1,525 |
| 2002-08-19 | 298 | 302 | 297 | 299 | 94,000 | 1,495 |
| 2002-08-16 | 302 | 305 | 298 | 305 | 55,000 | 1,525 |
| 2002-08-15 | 297 | 301 | 297 | 301 | 116,000 | 1,505 |
| 2002-08-14 | 300 | 301 | 297 | 297 | 163,000 | 1,485 |
| 2002-08-13 | 296 | 301 | 296 | 300 | 84,000 | 1,500 |
| 2002-08-12 | 303 | 303 | 297 | 298 | 113,000 | 1,490 |
| 2002-08-09 | 299 | 305 | 294 | 305 | 189,000 | 1,525 |
| 2002-08-08 | 295 | 299 | 295 | 295 | 50,000 | 1,475 |
| 2002-08-07 | 293 | 297 | 293 | 295 | 100,000 | 1,475 |
| 2002-08-06 | 294 | 299 | 292 | 292 | 216,000 | 1,460 |
| 2002-08-05 | 302 | 307 | 300 | 304 | 263,000 | 1,520 |
| 2002-08-02 | 296 | 310 | 294 | 303 | 349,000 | 1,515 |
| 2002-08-01 | 290 | 297 | 290 | 296 | 173,000 | 1,480 |
| 2002-07-31 | 292 | 294 | 290 | 293 | 127,000 | 1,465 |
| 2002-07-30 | 291 | 295 | 290 | 295 | 68,000 | 1,475 |
| 2002-07-29 | 285 | 296 | 285 | 295 | 152,000 | 1,475 |
| 2002-07-26 | 293 | 293 | 285 | 285 | 100,000 | 1,425 |
| 2002-07-25 | 300 | 300 | 293 | 293 | 137,000 | 1,465 |
| 2002-07-24 | 290 | 300 | 289 | 300 | 301,000 | 1,500 |
| 2002-07-23 | 289 | 293 | 289 | 290 | 228,000 | 1,450 |
| 2002-07-22 | 284 | 290 | 278 | 289 | 120,000 | 1,445 |
| 2002-07-19 | 281 | 284 | 278 | 284 | 76,000 | 1,420 |
| 2002-07-18 | 285 | 286 | 280 | 284 | 88,000 | 1,420 |
| 2002-07-17 | 279 | 282 | 273 | 275 | 125,000 | 1,375 |
| 2002-07-16 | 274 | 279 | 273 | 273 | 122,000 | 1,365 |
| 2002-07-15 | 280 | 284 | 277 | 280 | 164,000 | 1,400 |
| 2002-07-12 | 283 | 285 | 280 | 280 | 98,000 | 1,400 |
| 2002-07-11 | 285 | 287 | 280 | 283 | 121,000 | 1,415 |
| 2002-07-10 | 295 | 295 | 283 | 289 | 334,000 | 1,445 |
| 2002-07-09 | 280 | 295 | 280 | 295 | 448,000 | 1,475 |
| 2002-07-08 | 283 | 285 | 280 | 280 | 214,000 | 1,400 |
| 2002-07-05 | 280 | 283 | 278 | 283 | 136,000 | 1,415 |
| 2002-07-04 | 275 | 281 | 275 | 278 | 191,000 | 1,390 |
| 2002-07-03 | 271 | 277 | 271 | 277 | 168,000 | 1,385 |
| 2002-07-02 | 273 | 275 | 271 | 275 | 42,000 | 1,375 |
| 2002-07-01 | 274 | 275 | 272 | 274 | 98,000 | 1,370 |
| 2002-06-28 | 273 | 274 | 272 | 274 | 70,000 | 1,370 |
| 2002-06-27 | 272 | 273 | 267 | 270 | 140,000 | 1,350 |
| 2002-06-26 | 270 | 275 | 270 | 273 | 176,000 | 1,365 |
| 2002-06-25 | 270 | 272 | 269 | 270 | 91,000 | 1,350 |
| 2002-06-24 | 268 | 269 | 263 | 269 | 138,000 | 1,345 |
| 2002-06-21 | 265 | 266 | 262 | 263 | 55,000 | 1,315 |
| 2002-06-20 | 260 | 266 | 255 | 265 | 95,000 | 1,325 |
| 2002-06-19 | 260 | 263 | 259 | 260 | 204,000 | 1,300 |
| 2002-06-18 | 260 | 263 | 259 | 260 | 77,000 | 1,300 |
| 2002-06-17 | 262 | 268 | 259 | 260 | 190,000 | 1,300 |
| 2002-06-14 | 275 | 275 | 262 | 262 | 725,000 | 1,310 |
| 2002-06-13 | 271 | 272 | 268 | 268 | 147,000 | 1,340 |
| 2002-06-12 | 268 | 272 | 268 | 272 | 94,000 | 1,360 |
| 2002-06-11 | 267 | 271 | 266 | 271 | 143,000 | 1,355 |
| 2002-06-10 | 270 | 271 | 267 | 267 | 167,000 | 1,335 |
| 2002-06-07 | 265 | 268 | 265 | 268 | 146,000 | 1,340 |
| 2002-06-06 | 264 | 268 | 262 | 265 | 213,000 | 1,325 |
| 2002-06-05 | 264 | 265 | 260 | 260 | 88,000 | 1,300 |
| 2002-06-04 | 266 | 267 | 262 | 262 | 102,000 | 1,310 |
| 2002-06-03 | 265 | 270 | 265 | 266 | 77,000 | 1,330 |
| 2002-05-31 | 269 | 271 | 265 | 265 | 101,000 | 1,325 |
| 2002-05-30 | 266 | 270 | 263 | 270 | 144,000 | 1,350 |
| 2002-05-29 | 269 | 269 | 266 | 267 | 93,000 | 1,335 |
| 2002-05-28 | 270 | 275 | 265 | 272 | 381,000 | 1,360 |
| 2002-05-27 | 275 | 275 | 269 | 269 | 125,000 | 1,345 |
| 2002-05-24 | 275 | 277 | 270 | 274 | 164,000 | 1,370 |
| 2002-05-23 | 270 | 277 | 270 | 277 | 228,000 | 1,385 |
| 2002-05-22 | 262 | 272 | 262 | 268 | 253,000 | 1,340 |
| 2002-05-21 | 260 | 262 | 259 | 260 | 141,000 | 1,300 |
| 2002-05-20 | 262 | 265 | 258 | 259 | 90,000 | 1,295 |
| 2002-05-17 | 264 | 265 | 260 | 260 | 63,000 | 1,300 |
| 2002-05-16 | 259 | 265 | 259 | 265 | 91,000 | 1,325 |
| 2002-05-15 | 253 | 260 | 253 | 257 | 79,000 | 1,285 |
| 2002-05-14 | 264 | 264 | 256 | 258 | 57,000 | 1,290 |
| 2002-05-13 | 266 | 267 | 262 | 262 | 140,000 | 1,310 |
| 2002-05-10 | 263 | 265 | 262 | 265 | 115,000 | 1,325 |
| 2002-05-09 | 265 | 266 | 263 | 266 | 92,000 | 1,330 |
| 2002-05-08 | 263 | 269 | 263 | 264 | 144,000 | 1,320 |
| 2002-05-07 | 266 | 267 | 263 | 265 | 102,000 | 1,325 |
| 2002-05-02 | 261 | 266 | 259 | 265 | 131,000 | 1,325 |
| 2002-05-01 | 265 | 265 | 260 | 260 | 73,000 | 1,300 |
| 2002-04-30 | 257 | 265 | 257 | 264 | 171,000 | 1,320 |
| 2002-04-26 | 263 | 268 | 258 | 267 | 160,000 | 1,335 |
| 2002-04-25 | 266 | 266 | 262 | 263 | 85,000 | 1,315 |
| 2002-04-24 | 266 | 270 | 264 | 266 | 148,000 | 1,330 |
| 2002-04-23 | 264 | 269 | 261 | 268 | 118,000 | 1,340 |
| 2002-04-22 | 264 | 267 | 256 | 264 | 118,000 | 1,320 |
| 2002-04-19 | 264 | 266 | 260 | 266 | 223,000 | 1,330 |
| 2002-04-18 | 262 | 265 | 256 | 260 | 162,000 | 1,300 |
| 2002-04-17 | 256 | 262 | 256 | 260 | 88,000 | 1,300 |
| 2002-04-16 | 254 | 260 | 254 | 260 | 55,000 | 1,300 |
| 2002-04-15 | 259 | 260 | 253 | 260 | 97,000 | 1,300 |
| 2002-04-12 | 261 | 262 | 258 | 262 | 122,000 | 1,310 |
| 2002-04-11 | 258 | 262 | 256 | 256 | 146,000 | 1,280 |
| 2002-04-10 | 260 | 264 | 256 | 262 | 218,000 | 1,310 |
| 2002-04-09 | 260 | 261 | 255 | 255 | 178,000 | 1,275 |
| 2002-04-08 | 261 | 263 | 260 | 261 | 142,000 | 1,305 |
| 2002-04-05 | 258 | 260 | 256 | 260 | 204,000 | 1,300 |
| 2002-04-04 | 251 | 257 | 251 | 251 | 115,000 | 1,255 |
| 2002-04-03 | 249 | 255 | 249 | 254 | 131,000 | 1,270 |
| 2002-04-02 | 251 | 252 | 248 | 252 | 154,000 | 1,260 |
| 2002-04-01 | 254 | 257 | 247 | 257 | 153,000 | 1,285 |
| 2002-03-29 | 260 | 266 | 247 | 248 | 306,000 | 1,240 |
| 2002-03-28 | 256 | 266 | 255 | 266 | 126,000 | 1,330 |
| 2002-03-27 | 256 | 263 | 255 | 263 | 77,000 | 1,315 |
| 2002-03-26 | 260 | 262 | 252 | 254 | 92,000 | 1,270 |
| 2002-03-25 | 264 | 270 | 261 | 270 | 128,000 | 1,350 |
| 2002-03-22 | 260 | 265 | 260 | 263 | 147,000 | 1,315 |
| 2002-03-20 | 263 | 263 | 259 | 262 | 126,000 | 1,310 |
| 2002-03-19 | 260 | 265 | 258 | 263 | 112,000 | 1,315 |
| 2002-03-18 | 255 | 260 | 254 | 257 | 160,000 | 1,285 |
| 2002-03-15 | 253 | 257 | 252 | 254 | 89,000 | 1,270 |
| 2002-03-14 | 256 | 257 | 252 | 252 | 84,000 | 1,260 |
| 2002-03-13 | 263 | 267 | 251 | 251 | 228,000 | 1,255 |
| 2002-03-12 | 275 | 276 | 268 | 268 | 145,000 | 1,340 |
| 2002-03-11 | 270 | 279 | 267 | 275 | 264,000 | 1,375 |
| 2002-03-08 | 261 | 269 | 261 | 266 | 506,000 | 1,330 |
| 2002-03-07 | 270 | 271 | 265 | 269 | 112,000 | 1,345 |
| 2002-03-06 | 264 | 271 | 263 | 270 | 102,000 | 1,350 |
| 2002-03-05 | 268 | 270 | 261 | 264 | 122,000 | 1,320 |
| 2002-03-04 | 270 | 277 | 270 | 273 | 218,000 | 1,365 |
| 2002-03-01 | 267 | 268 | 263 | 268 | 134,000 | 1,340 |
| 2002-02-28 | 258 | 268 | 258 | 268 | 134,000 | 1,340 |
| 2002-02-27 | 249 | 258 | 248 | 258 | 158,000 | 1,290 |
| 2002-02-26 | 244 | 249 | 243 | 249 | 83,000 | 1,245 |
| 2002-02-25 | 243 | 247 | 242 | 245 | 58,000 | 1,225 |
| 2002-02-22 | 245 | 245 | 241 | 244 | 35,000 | 1,220 |
| 2002-02-21 | 241 | 245 | 240 | 245 | 233,000 | 1,225 |
| 2002-02-20 | 241 | 242 | 241 | 241 | 55,000 | 1,205 |
| 2002-02-19 | 242 | 245 | 240 | 245 | 65,000 | 1,225 |
| 2002-02-18 | 243 | 247 | 243 | 246 | 38,000 | 1,230 |
| 2002-02-15 | 244 | 246 | 243 | 244 | 85,000 | 1,220 |
| 2002-02-14 | 247 | 249 | 243 | 246 | 144,000 | 1,230 |
| 2002-02-13 | 242 | 249 | 242 | 249 | 143,000 | 1,245 |
| 2002-02-12 | 243 | 248 | 233 | 247 | 270,000 | 1,235 |
| 2002-02-08 | 240 | 242 | 236 | 242 | 157,000 | 1,210 |
| 2002-02-07 | 241 | 241 | 235 | 239 | 54,000 | 1,195 |
| 2002-02-06 | 233 | 241 | 233 | 241 | 58,000 | 1,205 |
| 2002-02-05 | 236 | 237 | 232 | 232 | 64,000 | 1,160 |
| 2002-02-04 | 236 | 241 | 232 | 238 | 79,000 | 1,190 |
| 2002-02-01 | 239 | 244 | 236 | 240 | 147,000 | 1,200 |
| 2002-01-31 | 238 | 247 | 238 | 243 | 151,000 | 1,215 |
| 2002-01-30 | 240 | 244 | 238 | 242 | 155,000 | 1,210 |
| 2002-01-29 | 248 | 248 | 243 | 243 | 78,000 | 1,215 |
| 2002-01-28 | 243 | 249 | 243 | 249 | 72,000 | 1,245 |
| 2002-01-25 | 246 | 250 | 243 | 243 | 50,000 | 1,215 |
| 2002-01-24 | 241 | 250 | 241 | 250 | 90,000 | 1,250 |
| 2002-01-23 | 248 | 248 | 244 | 245 | 132,000 | 1,225 |
| 2002-01-22 | 249 | 250 | 245 | 248 | 98,000 | 1,240 |
| 2002-01-21 | 248 | 250 | 238 | 250 | 69,000 | 1,250 |
| 2002-01-18 | 240 | 250 | 234 | 250 | 188,000 | 1,250 |
| 2002-01-17 | 237 | 242 | 236 | 240 | 48,000 | 1,200 |
| 2002-01-16 | 235 | 238 | 235 | 237 | 53,000 | 1,185 |
| 2002-01-15 | 240 | 240 | 233 | 237 | 137,000 | 1,185 |
| 2002-01-11 | 243 | 250 | 243 | 249 | 248,000 | 1,245 |
| 2002-01-10 | 241 | 244 | 240 | 243 | 68,000 | 1,215 |
| 2002-01-09 | 241 | 245 | 240 | 245 | 102,000 | 1,225 |
| 2002-01-08 | 252 | 253 | 243 | 244 | 80,000 | 1,220 |
| 2002-01-07 | 254 | 254 | 241 | 252 | 60,000 | 1,260 |
| 2002-01-04 | 249 | 255 | 248 | 254 | 36,000 | 1,270 |
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