5451 (株)淀川製鋼所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 367 | 375 | 367 | 368 | 76,000 | 1,840 |
| 2003-12-29 | 366 | 368 | 364 | 365 | 187,000 | 1,825 |
| 2003-12-26 | 360 | 365 | 355 | 364 | 121,000 | 1,820 |
| 2003-12-25 | 355 | 358 | 353 | 355 | 109,000 | 1,775 |
| 2003-12-24 | 366 | 366 | 356 | 360 | 134,000 | 1,800 |
| 2003-12-22 | 365 | 365 | 353 | 356 | 140,000 | 1,780 |
| 2003-12-19 | 355 | 371 | 353 | 365 | 665,000 | 1,825 |
| 2003-12-18 | 345 | 353 | 345 | 350 | 178,000 | 1,750 |
| 2003-12-17 | 355 | 361 | 349 | 350 | 184,000 | 1,750 |
| 2003-12-16 | 354 | 357 | 348 | 355 | 275,000 | 1,775 |
| 2003-12-15 | 351 | 360 | 350 | 356 | 677,000 | 1,780 |
| 2003-12-12 | 350 | 355 | 346 | 348 | 382,000 | 1,740 |
| 2003-12-11 | 347 | 348 | 338 | 342 | 496,000 | 1,710 |
| 2003-12-10 | 349 | 351 | 340 | 342 | 591,000 | 1,710 |
| 2003-12-09 | 349 | 352 | 345 | 349 | 271,000 | 1,745 |
| 2003-12-08 | 349 | 355 | 334 | 346 | 1,792,000 | 1,730 |
| 2003-12-05 | 359 | 362 | 350 | 357 | 937,000 | 1,785 |
| 2003-12-04 | 339 | 370 | 337 | 362 | 2,202,000 | 1,810 |
| 2003-12-03 | 329 | 330 | 320 | 327 | 1,801,000 | 1,635 |
| 2003-12-02 | 345 | 345 | 326 | 326 | 1,182,000 | 1,630 |
| 2003-12-01 | 330 | 345 | 330 | 339 | 748,000 | 1,695 |
| 2003-11-28 | 353 | 353 | 337 | 341 | 402,000 | 1,705 |
| 2003-11-27 | 356 | 358 | 345 | 349 | 565,000 | 1,745 |
| 2003-11-26 | 349 | 371 | 344 | 354 | 1,830,000 | 1,770 |
| 2003-11-25 | 350 | 350 | 343 | 345 | 245,000 | 1,725 |
| 2003-11-21 | 335 | 350 | 330 | 338 | 781,000 | 1,690 |
| 2003-11-20 | 339 | 339 | 326 | 332 | 506,000 | 1,660 |
| 2003-11-19 | 340 | 350 | 339 | 340 | 156,000 | 1,700 |
| 2003-11-18 | 341 | 350 | 341 | 347 | 270,000 | 1,735 |
| 2003-11-17 | 338 | 356 | 333 | 339 | 316,000 | 1,695 |
| 2003-11-14 | 371 | 377 | 362 | 368 | 280,000 | 1,840 |
| 2003-11-13 | 373 | 385 | 373 | 381 | 250,000 | 1,905 |
| 2003-11-12 | 384 | 384 | 363 | 378 | 390,000 | 1,890 |
| 2003-11-11 | 400 | 400 | 373 | 379 | 431,000 | 1,895 |
| 2003-11-10 | 405 | 405 | 390 | 403 | 116,000 | 2,015 |
| 2003-11-07 | 421 | 421 | 403 | 410 | 236,000 | 2,050 |
| 2003-11-06 | 431 | 431 | 422 | 422 | 126,000 | 2,110 |
| 2003-11-05 | 429 | 435 | 424 | 430 | 144,000 | 2,150 |
| 2003-11-04 | 435 | 444 | 431 | 444 | 213,000 | 2,220 |
| 2003-10-31 | 424 | 428 | 416 | 420 | 165,000 | 2,100 |
| 2003-10-30 | 415 | 428 | 409 | 424 | 111,000 | 2,120 |
| 2003-10-29 | 415 | 430 | 415 | 424 | 183,000 | 2,120 |
| 2003-10-28 | 399 | 414 | 399 | 409 | 126,000 | 2,045 |
| 2003-10-27 | 400 | 409 | 394 | 399 | 161,000 | 1,995 |
| 2003-10-24 | 404 | 415 | 395 | 398 | 276,000 | 1,990 |
| 2003-10-23 | 415 | 425 | 395 | 404 | 229,000 | 2,020 |
| 2003-10-22 | 443 | 447 | 434 | 434 | 397,000 | 2,170 |
| 2003-10-21 | 430 | 453 | 424 | 441 | 501,000 | 2,205 |
| 2003-10-20 | 412 | 425 | 411 | 416 | 333,000 | 2,080 |
| 2003-10-17 | 400 | 418 | 400 | 413 | 458,000 | 2,065 |
| 2003-10-16 | 396 | 402 | 390 | 400 | 352,000 | 2,000 |
| 2003-10-15 | 384 | 398 | 384 | 392 | 345,000 | 1,960 |
| 2003-10-14 | 392 | 400 | 377 | 377 | 386,000 | 1,885 |
| 2003-10-10 | 391 | 392 | 378 | 383 | 269,000 | 1,915 |
| 2003-10-09 | 392 | 398 | 390 | 391 | 261,000 | 1,955 |
| 2003-10-08 | 394 | 405 | 394 | 397 | 235,000 | 1,985 |
| 2003-10-07 | 392 | 405 | 392 | 404 | 206,000 | 2,020 |
| 2003-10-06 | 400 | 405 | 397 | 397 | 163,000 | 1,985 |
| 2003-10-03 | 400 | 400 | 388 | 396 | 266,000 | 1,980 |
| 2003-10-02 | 388 | 395 | 384 | 395 | 437,000 | 1,975 |
| 2003-10-01 | 395 | 395 | 383 | 383 | 386,000 | 1,915 |
| 2003-09-30 | 379 | 388 | 375 | 388 | 284,000 | 1,940 |
| 2003-09-29 | 376 | 378 | 374 | 376 | 304,000 | 1,880 |
| 2003-09-26 | 374 | 381 | 374 | 376 | 207,000 | 1,880 |
| 2003-09-25 | 376 | 385 | 374 | 376 | 181,000 | 1,880 |
| 2003-09-24 | 395 | 395 | 386 | 393 | 226,000 | 1,965 |
| 2003-09-22 | 398 | 399 | 391 | 395 | 199,000 | 1,975 |
| 2003-09-19 | 401 | 401 | 393 | 398 | 370,000 | 1,990 |
| 2003-09-18 | 400 | 402 | 399 | 400 | 178,000 | 2,000 |
| 2003-09-17 | 399 | 403 | 398 | 402 | 394,000 | 2,010 |
| 2003-09-16 | 399 | 403 | 397 | 398 | 572,000 | 1,990 |
| 2003-09-12 | 396 | 401 | 393 | 398 | 908,000 | 1,990 |
| 2003-09-11 | 406 | 411 | 396 | 396 | 289,000 | 1,980 |
| 2003-09-10 | 408 | 416 | 404 | 409 | 654,000 | 2,045 |
| 2003-09-09 | 402 | 402 | 395 | 398 | 470,000 | 1,990 |
| 2003-09-08 | 409 | 412 | 402 | 402 | 527,000 | 2,010 |
| 2003-09-05 | 414 | 420 | 413 | 414 | 274,000 | 2,070 |
| 2003-09-04 | 415 | 420 | 411 | 419 | 357,000 | 2,095 |
| 2003-09-03 | 414 | 421 | 411 | 416 | 279,000 | 2,080 |
| 2003-09-02 | 414 | 423 | 414 | 415 | 268,000 | 2,075 |
| 2003-09-01 | 416 | 425 | 415 | 424 | 265,000 | 2,120 |
| 2003-08-29 | 424 | 430 | 424 | 424 | 207,000 | 2,120 |
| 2003-08-28 | 431 | 433 | 422 | 422 | 264,000 | 2,110 |
| 2003-08-27 | 431 | 439 | 430 | 431 | 364,000 | 2,155 |
| 2003-08-26 | 423 | 429 | 418 | 427 | 327,000 | 2,135 |
| 2003-08-25 | 422 | 427 | 421 | 423 | 397,000 | 2,115 |
| 2003-08-22 | 428 | 435 | 418 | 419 | 397,000 | 2,095 |
| 2003-08-21 | 406 | 425 | 406 | 420 | 421,000 | 2,100 |
| 2003-08-20 | 410 | 412 | 400 | 405 | 237,000 | 2,025 |
| 2003-08-19 | 404 | 410 | 399 | 408 | 257,000 | 2,040 |
| 2003-08-18 | 398 | 399 | 391 | 398 | 180,000 | 1,990 |
| 2003-08-15 | 393 | 395 | 390 | 390 | 236,000 | 1,950 |
| 2003-08-14 | 392 | 398 | 392 | 394 | 211,000 | 1,970 |
| 2003-08-13 | 385 | 400 | 382 | 398 | 585,000 | 1,990 |
| 2003-08-12 | 379 | 384 | 376 | 381 | 183,000 | 1,905 |
| 2003-08-11 | 369 | 381 | 367 | 380 | 279,000 | 1,900 |
| 2003-08-08 | 372 | 374 | 361 | 364 | 227,000 | 1,820 |
| 2003-08-07 | 370 | 376 | 369 | 371 | 373,000 | 1,855 |
| 2003-08-06 | 361 | 373 | 360 | 370 | 281,000 | 1,850 |
| 2003-08-05 | 391 | 392 | 370 | 376 | 650,000 | 1,880 |
| 2003-08-04 | 405 | 409 | 386 | 396 | 766,000 | 1,980 |
| 2003-08-01 | 374 | 418 | 371 | 405 | 1,445,000 | 2,025 |
| 2003-07-31 | 368 | 376 | 354 | 359 | 896,000 | 1,795 |
| 2003-07-30 | 387 | 387 | 374 | 378 | 571,000 | 1,890 |
| 2003-07-29 | 378 | 398 | 376 | 386 | 594,000 | 1,930 |
| 2003-07-28 | 385 | 387 | 374 | 383 | 367,000 | 1,915 |
| 2003-07-25 | 375 | 388 | 373 | 385 | 1,085,000 | 1,925 |
| 2003-07-24 | 396 | 396 | 370 | 373 | 1,082,000 | 1,865 |
| 2003-07-23 | 416 | 431 | 386 | 386 | 4,505,000 | 1,930 |
| 2003-07-22 | 348 | 354 | 343 | 351 | 1,103,000 | 1,755 |
| 2003-07-18 | 328 | 339 | 328 | 338 | 338,000 | 1,690 |
| 2003-07-17 | 337 | 337 | 327 | 332 | 384,000 | 1,660 |
| 2003-07-16 | 335 | 342 | 332 | 337 | 602,000 | 1,685 |
| 2003-07-15 | 336 | 350 | 334 | 336 | 949,000 | 1,680 |
| 2003-07-14 | 316 | 339 | 315 | 336 | 1,189,000 | 1,680 |
| 2003-07-11 | 314 | 316 | 309 | 314 | 476,000 | 1,570 |
| 2003-07-10 | 309 | 316 | 306 | 314 | 439,000 | 1,570 |
| 2003-07-09 | 303 | 308 | 301 | 306 | 321,000 | 1,530 |
| 2003-07-08 | 302 | 306 | 299 | 302 | 449,000 | 1,510 |
| 2003-07-07 | 303 | 306 | 301 | 301 | 634,000 | 1,505 |
| 2003-07-04 | 295 | 304 | 295 | 304 | 312,000 | 1,520 |
| 2003-07-03 | 310 | 311 | 297 | 298 | 671,000 | 1,490 |
| 2003-07-02 | 311 | 313 | 305 | 305 | 484,000 | 1,525 |
| 2003-07-01 | 305 | 312 | 305 | 307 | 254,000 | 1,535 |
| 2003-06-30 | 309 | 310 | 305 | 305 | 219,000 | 1,525 |
| 2003-06-27 | 305 | 309 | 304 | 308 | 375,000 | 1,540 |
| 2003-06-26 | 305 | 307 | 301 | 301 | 213,000 | 1,505 |
| 2003-06-25 | 300 | 304 | 300 | 303 | 272,000 | 1,515 |
| 2003-06-24 | 305 | 308 | 304 | 305 | 221,000 | 1,525 |
| 2003-06-23 | 315 | 315 | 306 | 308 | 250,000 | 1,540 |
| 2003-06-20 | 310 | 316 | 310 | 315 | 130,000 | 1,575 |
| 2003-06-19 | 315 | 318 | 308 | 309 | 369,000 | 1,545 |
| 2003-06-18 | 316 | 317 | 312 | 316 | 134,000 | 1,580 |
| 2003-06-17 | 315 | 320 | 311 | 311 | 237,000 | 1,555 |
| 2003-06-16 | 305 | 311 | 303 | 311 | 240,000 | 1,555 |
| 2003-06-13 | 312 | 316 | 303 | 303 | 682,000 | 1,515 |
| 2003-06-12 | 323 | 324 | 314 | 314 | 257,000 | 1,570 |
| 2003-06-11 | 323 | 326 | 319 | 323 | 337,000 | 1,615 |
| 2003-06-10 | 324 | 325 | 313 | 313 | 382,000 | 1,565 |
| 2003-06-09 | 320 | 324 | 312 | 322 | 351,000 | 1,610 |
| 2003-06-06 | 323 | 323 | 316 | 320 | 461,000 | 1,600 |
| 2003-06-05 | 310 | 321 | 310 | 318 | 590,000 | 1,590 |
| 2003-06-04 | 314 | 317 | 303 | 304 | 284,000 | 1,520 |
| 2003-06-03 | 309 | 315 | 308 | 314 | 388,000 | 1,570 |
| 2003-06-02 | 306 | 309 | 303 | 309 | 417,000 | 1,545 |
| 2003-05-30 | 305 | 308 | 299 | 301 | 346,000 | 1,505 |
| 2003-05-29 | 294 | 307 | 290 | 304 | 811,000 | 1,520 |
| 2003-05-28 | 290 | 292 | 286 | 287 | 895,000 | 1,435 |
| 2003-05-27 | 311 | 311 | 293 | 299 | 369,000 | 1,495 |
| 2003-05-26 | 309 | 316 | 305 | 311 | 434,000 | 1,555 |
| 2003-05-23 | 311 | 311 | 302 | 303 | 133,000 | 1,515 |
| 2003-05-22 | 302 | 306 | 298 | 301 | 201,000 | 1,505 |
| 2003-05-21 | 310 | 311 | 301 | 301 | 224,000 | 1,505 |
| 2003-05-20 | 313 | 313 | 307 | 310 | 92,000 | 1,550 |
| 2003-05-19 | 313 | 315 | 309 | 314 | 172,000 | 1,570 |
| 2003-05-16 | 326 | 330 | 320 | 323 | 134,000 | 1,615 |
| 2003-05-15 | 326 | 330 | 315 | 317 | 183,000 | 1,585 |
| 2003-05-14 | 336 | 337 | 329 | 330 | 142,000 | 1,650 |
| 2003-05-13 | 336 | 339 | 334 | 338 | 220,000 | 1,690 |
| 2003-05-12 | 335 | 339 | 335 | 338 | 311,000 | 1,690 |
| 2003-05-09 | 327 | 333 | 326 | 333 | 217,000 | 1,665 |
| 2003-05-08 | 330 | 335 | 325 | 325 | 198,000 | 1,625 |
| 2003-05-07 | 334 | 340 | 331 | 335 | 134,000 | 1,675 |
| 2003-05-06 | 328 | 332 | 326 | 331 | 215,000 | 1,655 |
| 2003-05-02 | 330 | 330 | 323 | 324 | 166,000 | 1,620 |
| 2003-05-01 | 327 | 332 | 323 | 328 | 125,000 | 1,640 |
| 2003-04-30 | 330 | 332 | 322 | 322 | 187,000 | 1,610 |
| 2003-04-28 | 326 | 332 | 322 | 324 | 149,000 | 1,620 |
| 2003-04-25 | 330 | 333 | 325 | 325 | 213,000 | 1,625 |
| 2003-04-24 | 332 | 332 | 325 | 325 | 278,000 | 1,625 |
| 2003-04-23 | 329 | 334 | 327 | 327 | 191,000 | 1,635 |
| 2003-04-22 | 339 | 339 | 322 | 328 | 319,000 | 1,640 |
| 2003-04-21 | 340 | 340 | 324 | 335 | 184,000 | 1,675 |
| 2003-04-18 | 328 | 334 | 328 | 333 | 241,000 | 1,665 |
| 2003-04-17 | 331 | 331 | 320 | 320 | 141,000 | 1,600 |
| 2003-04-16 | 333 | 336 | 321 | 331 | 226,000 | 1,655 |
| 2003-04-15 | 317 | 335 | 317 | 327 | 509,000 | 1,635 |
| 2003-04-14 | 320 | 326 | 309 | 317 | 354,000 | 1,585 |
| 2003-04-11 | 331 | 332 | 322 | 323 | 324,000 | 1,615 |
| 2003-04-10 | 341 | 341 | 326 | 328 | 279,000 | 1,640 |
| 2003-04-09 | 341 | 342 | 338 | 341 | 256,000 | 1,705 |
| 2003-04-08 | 342 | 344 | 339 | 341 | 269,000 | 1,705 |
| 2003-04-07 | 344 | 344 | 339 | 342 | 193,000 | 1,710 |
| 2003-04-04 | 340 | 345 | 337 | 344 | 151,000 | 1,720 |
| 2003-04-03 | 346 | 346 | 338 | 340 | 220,000 | 1,700 |
| 2003-04-02 | 335 | 345 | 331 | 345 | 279,000 | 1,725 |
| 2003-04-01 | 342 | 342 | 330 | 335 | 187,000 | 1,675 |
| 2003-03-31 | 338 | 348 | 336 | 342 | 542,000 | 1,710 |
| 2003-03-28 | 345 | 345 | 333 | 338 | 190,000 | 1,690 |
| 2003-03-27 | 339 | 346 | 339 | 345 | 322,000 | 1,725 |
| 2003-03-26 | 333 | 343 | 329 | 340 | 578,000 | 1,700 |
| 2003-03-25 | 330 | 334 | 327 | 334 | 384,000 | 1,670 |
| 2003-03-24 | 325 | 337 | 322 | 332 | 460,000 | 1,660 |
| 2003-03-20 | 309 | 315 | 303 | 314 | 533,000 | 1,570 |
| 2003-03-19 | 299 | 302 | 295 | 299 | 116,000 | 1,495 |
| 2003-03-18 | 305 | 305 | 296 | 299 | 181,000 | 1,495 |
| 2003-03-17 | 297 | 305 | 290 | 305 | 261,000 | 1,525 |
| 2003-03-14 | 305 | 308 | 298 | 299 | 667,000 | 1,495 |
| 2003-03-13 | 303 | 308 | 296 | 300 | 195,000 | 1,500 |
| 2003-03-12 | 310 | 311 | 301 | 301 | 245,000 | 1,505 |
| 2003-03-11 | 315 | 315 | 309 | 311 | 446,000 | 1,555 |
| 2003-03-10 | 320 | 328 | 316 | 319 | 352,000 | 1,595 |
| 2003-03-07 | 314 | 329 | 313 | 319 | 484,000 | 1,595 |
| 2003-03-06 | 319 | 319 | 310 | 310 | 454,000 | 1,550 |
| 2003-03-05 | 329 | 331 | 324 | 324 | 283,000 | 1,620 |
| 2003-03-04 | 335 | 337 | 327 | 331 | 238,000 | 1,655 |
| 2003-03-03 | 323 | 338 | 323 | 338 | 199,000 | 1,690 |
| 2003-02-28 | 325 | 330 | 322 | 330 | 234,000 | 1,650 |
| 2003-02-27 | 335 | 335 | 319 | 319 | 380,000 | 1,595 |
| 2003-02-26 | 326 | 335 | 326 | 333 | 326,000 | 1,665 |
| 2003-02-25 | 323 | 329 | 322 | 325 | 333,000 | 1,625 |
| 2003-02-24 | 325 | 330 | 323 | 323 | 246,000 | 1,615 |
| 2003-02-21 | 336 | 339 | 332 | 335 | 194,000 | 1,675 |
| 2003-02-20 | 336 | 343 | 333 | 335 | 278,000 | 1,675 |
| 2003-02-19 | 340 | 345 | 333 | 335 | 314,000 | 1,675 |
| 2003-02-18 | 345 | 346 | 331 | 340 | 435,000 | 1,700 |
| 2003-02-17 | 325 | 349 | 325 | 347 | 787,000 | 1,735 |
| 2003-02-14 | 320 | 320 | 317 | 319 | 261,000 | 1,595 |
| 2003-02-13 | 322 | 324 | 310 | 320 | 345,000 | 1,600 |
| 2003-02-12 | 323 | 328 | 320 | 325 | 725,000 | 1,625 |
| 2003-02-10 | 308 | 325 | 306 | 322 | 717,000 | 1,610 |
| 2003-02-07 | 305 | 305 | 300 | 305 | 109,000 | 1,525 |
| 2003-02-06 | 305 | 306 | 299 | 300 | 183,000 | 1,500 |
| 2003-02-05 | 304 | 308 | 303 | 305 | 476,000 | 1,525 |
| 2003-02-04 | 296 | 304 | 296 | 303 | 340,000 | 1,515 |
| 2003-02-03 | 285 | 297 | 282 | 291 | 99,000 | 1,455 |
| 2003-01-31 | 291 | 291 | 285 | 285 | 96,000 | 1,425 |
| 2003-01-30 | 290 | 292 | 286 | 286 | 70,000 | 1,430 |
| 2003-01-29 | 288 | 296 | 288 | 290 | 99,000 | 1,450 |
| 2003-01-28 | 293 | 296 | 293 | 293 | 118,000 | 1,465 |
| 2003-01-27 | 289 | 303 | 284 | 298 | 348,000 | 1,490 |
| 2003-01-24 | 293 | 301 | 284 | 284 | 296,000 | 1,420 |
| 2003-01-23 | 297 | 299 | 291 | 291 | 287,000 | 1,455 |
| 2003-01-22 | 304 | 305 | 297 | 297 | 151,000 | 1,485 |
| 2003-01-21 | 303 | 305 | 300 | 302 | 151,000 | 1,510 |
| 2003-01-20 | 300 | 303 | 295 | 303 | 126,000 | 1,515 |
| 2003-01-17 | 295 | 304 | 295 | 304 | 169,000 | 1,520 |
| 2003-01-16 | 299 | 300 | 296 | 300 | 120,000 | 1,500 |
| 2003-01-15 | 303 | 303 | 297 | 298 | 214,000 | 1,490 |
| 2003-01-14 | 291 | 299 | 291 | 299 | 68,000 | 1,495 |
| 2003-01-10 | 290 | 296 | 290 | 296 | 48,000 | 1,480 |
| 2003-01-09 | 291 | 295 | 291 | 295 | 68,000 | 1,475 |
| 2003-01-08 | 297 | 298 | 295 | 295 | 86,000 | 1,475 |
| 2003-01-07 | 299 | 300 | 294 | 294 | 96,000 | 1,470 |
| 2003-01-06 | 299 | 300 | 298 | 299 | 77,000 | 1,495 |
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
