5451 (株)淀川製鋼所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 710 | 712 | 700 | 701 | 309,000 | 3,505 |
| 2005-12-29 | 706 | 715 | 705 | 709 | 425,000 | 3,545 |
| 2005-12-28 | 700 | 705 | 697 | 705 | 213,000 | 3,525 |
| 2005-12-27 | 700 | 706 | 700 | 700 | 302,000 | 3,500 |
| 2005-12-26 | 700 | 707 | 696 | 701 | 490,000 | 3,505 |
| 2005-12-22 | 699 | 705 | 697 | 699 | 313,000 | 3,495 |
| 2005-12-21 | 700 | 708 | 696 | 700 | 543,000 | 3,500 |
| 2005-12-20 | 690 | 707 | 685 | 707 | 489,000 | 3,535 |
| 2005-12-19 | 692 | 696 | 685 | 690 | 313,000 | 3,450 |
| 2005-12-16 | 691 | 703 | 687 | 695 | 592,000 | 3,475 |
| 2005-12-15 | 704 | 707 | 693 | 696 | 347,000 | 3,480 |
| 2005-12-14 | 725 | 725 | 703 | 704 | 570,000 | 3,520 |
| 2005-12-13 | 712 | 728 | 712 | 724 | 792,000 | 3,620 |
| 2005-12-12 | 709 | 712 | 704 | 710 | 379,000 | 3,550 |
| 2005-12-09 | 688 | 705 | 688 | 699 | 886,000 | 3,495 |
| 2005-12-08 | 705 | 707 | 685 | 689 | 1,083,000 | 3,445 |
| 2005-12-07 | 717 | 721 | 709 | 712 | 512,000 | 3,560 |
| 2005-12-06 | 730 | 731 | 717 | 722 | 1,055,000 | 3,610 |
| 2005-12-05 | 734 | 734 | 727 | 730 | 778,000 | 3,650 |
| 2005-12-02 | 720 | 726 | 715 | 724 | 641,000 | 3,620 |
| 2005-12-01 | 705 | 717 | 705 | 717 | 291,000 | 3,585 |
| 2005-11-30 | 713 | 718 | 701 | 701 | 446,000 | 3,505 |
| 2005-11-29 | 705 | 717 | 705 | 713 | 226,000 | 3,565 |
| 2005-11-28 | 713 | 713 | 702 | 703 | 379,000 | 3,515 |
| 2005-11-25 | 708 | 709 | 696 | 700 | 946,000 | 3,500 |
| 2005-11-24 | 730 | 730 | 703 | 708 | 1,299,000 | 3,540 |
| 2005-11-22 | 730 | 732 | 715 | 732 | 943,000 | 3,660 |
| 2005-11-21 | 735 | 738 | 729 | 729 | 600,000 | 3,645 |
| 2005-11-18 | 728 | 732 | 725 | 729 | 364,000 | 3,645 |
| 2005-11-17 | 711 | 726 | 709 | 722 | 314,000 | 3,610 |
| 2005-11-16 | 701 | 715 | 698 | 711 | 509,000 | 3,555 |
| 2005-11-15 | 708 | 710 | 700 | 700 | 636,000 | 3,500 |
| 2005-11-14 | 719 | 723 | 702 | 707 | 541,000 | 3,535 |
| 2005-11-11 | 737 | 737 | 719 | 719 | 401,000 | 3,595 |
| 2005-11-10 | 719 | 730 | 712 | 727 | 438,000 | 3,635 |
| 2005-11-09 | 734 | 739 | 711 | 712 | 493,000 | 3,560 |
| 2005-11-08 | 715 | 750 | 706 | 733 | 757,000 | 3,665 |
| 2005-11-07 | 724 | 724 | 703 | 711 | 582,000 | 3,555 |
| 2005-11-04 | 739 | 743 | 712 | 716 | 643,000 | 3,580 |
| 2005-11-02 | 735 | 736 | 727 | 731 | 343,000 | 3,655 |
| 2005-11-01 | 734 | 735 | 731 | 735 | 121,000 | 3,675 |
| 2005-10-31 | 721 | 735 | 720 | 722 | 508,000 | 3,610 |
| 2005-10-28 | 714 | 714 | 700 | 712 | 262,000 | 3,560 |
| 2005-10-27 | 698 | 714 | 695 | 714 | 446,000 | 3,570 |
| 2005-10-26 | 690 | 694 | 680 | 694 | 272,000 | 3,470 |
| 2005-10-25 | 664 | 692 | 664 | 686 | 334,000 | 3,430 |
| 2005-10-24 | 670 | 674 | 659 | 664 | 214,000 | 3,320 |
| 2005-10-21 | 675 | 675 | 660 | 669 | 334,000 | 3,345 |
| 2005-10-20 | 697 | 697 | 679 | 680 | 355,000 | 3,400 |
| 2005-10-19 | 690 | 698 | 675 | 681 | 385,000 | 3,405 |
| 2005-10-18 | 685 | 698 | 681 | 692 | 473,000 | 3,460 |
| 2005-10-17 | 687 | 695 | 685 | 685 | 334,000 | 3,425 |
| 2005-10-14 | 696 | 697 | 687 | 693 | 232,000 | 3,465 |
| 2005-10-13 | 697 | 699 | 687 | 692 | 294,000 | 3,460 |
| 2005-10-12 | 709 | 718 | 705 | 707 | 597,000 | 3,535 |
| 2005-10-11 | 708 | 708 | 685 | 697 | 597,000 | 3,485 |
| 2005-10-07 | 668 | 688 | 668 | 679 | 472,000 | 3,395 |
| 2005-10-06 | 687 | 689 | 678 | 678 | 429,000 | 3,390 |
| 2005-10-05 | 691 | 701 | 675 | 691 | 447,000 | 3,455 |
| 2005-10-04 | 713 | 713 | 697 | 708 | 816,000 | 3,540 |
| 2005-10-03 | 701 | 718 | 693 | 718 | 568,000 | 3,590 |
| 2005-09-30 | 730 | 730 | 710 | 710 | 729,000 | 3,550 |
| 2005-09-29 | 720 | 740 | 714 | 726 | 723,000 | 3,630 |
| 2005-09-28 | 708 | 716 | 705 | 714 | 530,000 | 3,570 |
| 2005-09-27 | 700 | 718 | 694 | 704 | 888,000 | 3,520 |
| 2005-09-26 | 695 | 703 | 695 | 701 | 658,000 | 3,505 |
| 2005-09-22 | 687 | 696 | 681 | 694 | 569,000 | 3,470 |
| 2005-09-21 | 687 | 693 | 679 | 688 | 1,001,000 | 3,440 |
| 2005-09-20 | 679 | 695 | 677 | 689 | 548,000 | 3,445 |
| 2005-09-16 | 675 | 677 | 666 | 675 | 476,000 | 3,375 |
| 2005-09-15 | 661 | 675 | 658 | 674 | 788,000 | 3,370 |
| 2005-09-14 | 666 | 668 | 662 | 662 | 296,000 | 3,310 |
| 2005-09-13 | 659 | 669 | 656 | 669 | 430,000 | 3,345 |
| 2005-09-12 | 670 | 670 | 654 | 657 | 369,000 | 3,285 |
| 2005-09-09 | 650 | 655 | 641 | 654 | 706,000 | 3,270 |
| 2005-09-08 | 642 | 647 | 638 | 640 | 371,000 | 3,200 |
| 2005-09-07 | 650 | 655 | 638 | 641 | 514,000 | 3,205 |
| 2005-09-06 | 662 | 666 | 647 | 647 | 501,000 | 3,235 |
| 2005-09-05 | 654 | 664 | 653 | 661 | 624,000 | 3,305 |
| 2005-09-02 | 660 | 660 | 651 | 653 | 579,000 | 3,265 |
| 2005-09-01 | 660 | 667 | 660 | 660 | 353,000 | 3,300 |
| 2005-08-31 | 669 | 670 | 658 | 660 | 425,000 | 3,300 |
| 2005-08-30 | 666 | 673 | 663 | 666 | 552,000 | 3,330 |
| 2005-08-29 | 663 | 668 | 660 | 663 | 339,000 | 3,315 |
| 2005-08-26 | 659 | 666 | 655 | 666 | 310,000 | 3,330 |
| 2005-08-25 | 655 | 661 | 654 | 655 | 313,000 | 3,275 |
| 2005-08-24 | 659 | 661 | 655 | 658 | 379,000 | 3,290 |
| 2005-08-23 | 662 | 662 | 653 | 653 | 409,000 | 3,265 |
| 2005-08-22 | 659 | 662 | 656 | 658 | 243,000 | 3,290 |
| 2005-08-19 | 669 | 669 | 656 | 657 | 598,000 | 3,285 |
| 2005-08-18 | 668 | 669 | 651 | 655 | 779,000 | 3,275 |
| 2005-08-17 | 647 | 664 | 647 | 654 | 674,000 | 3,270 |
| 2005-08-16 | 645 | 650 | 645 | 648 | 469,000 | 3,240 |
| 2005-08-15 | 642 | 645 | 638 | 645 | 377,000 | 3,225 |
| 2005-08-12 | 645 | 645 | 639 | 641 | 221,000 | 3,205 |
| 2005-08-11 | 641 | 647 | 637 | 638 | 394,000 | 3,190 |
| 2005-08-10 | 635 | 642 | 634 | 639 | 325,000 | 3,195 |
| 2005-08-09 | 624 | 628 | 619 | 628 | 424,000 | 3,140 |
| 2005-08-08 | 605 | 620 | 592 | 614 | 487,000 | 3,070 |
| 2005-08-05 | 618 | 623 | 605 | 608 | 334,000 | 3,040 |
| 2005-08-04 | 637 | 637 | 612 | 624 | 320,000 | 3,120 |
| 2005-08-03 | 650 | 651 | 633 | 634 | 433,000 | 3,170 |
| 2005-08-02 | 650 | 654 | 639 | 648 | 463,000 | 3,240 |
| 2005-08-01 | 640 | 653 | 640 | 650 | 333,000 | 3,250 |
| 2005-07-29 | 640 | 644 | 638 | 638 | 241,000 | 3,190 |
| 2005-07-28 | 638 | 645 | 638 | 641 | 246,000 | 3,205 |
| 2005-07-27 | 639 | 639 | 630 | 637 | 366,000 | 3,185 |
| 2005-07-26 | 630 | 633 | 627 | 629 | 211,000 | 3,145 |
| 2005-07-25 | 627 | 631 | 626 | 626 | 241,000 | 3,130 |
| 2005-07-22 | 630 | 630 | 620 | 625 | 274,000 | 3,125 |
| 2005-07-21 | 637 | 641 | 627 | 628 | 552,000 | 3,140 |
| 2005-07-20 | 621 | 643 | 621 | 640 | 767,000 | 3,200 |
| 2005-07-19 | 628 | 632 | 621 | 621 | 266,000 | 3,105 |
| 2005-07-15 | 615 | 625 | 612 | 621 | 782,000 | 3,105 |
| 2005-07-14 | 605 | 614 | 605 | 610 | 301,000 | 3,050 |
| 2005-07-13 | 606 | 606 | 601 | 604 | 427,000 | 3,020 |
| 2005-07-12 | 606 | 607 | 600 | 602 | 335,000 | 3,010 |
| 2005-07-11 | 604 | 606 | 600 | 604 | 397,000 | 3,020 |
| 2005-07-08 | 593 | 600 | 592 | 596 | 392,000 | 2,980 |
| 2005-07-07 | 598 | 598 | 594 | 594 | 406,000 | 2,970 |
| 2005-07-06 | 596 | 601 | 594 | 595 | 320,000 | 2,975 |
| 2005-07-05 | 608 | 608 | 593 | 595 | 502,000 | 2,975 |
| 2005-07-04 | 609 | 609 | 602 | 603 | 325,000 | 3,015 |
| 2005-07-01 | 600 | 607 | 598 | 602 | 378,000 | 3,010 |
| 2005-06-30 | 610 | 610 | 594 | 597 | 603,000 | 2,985 |
| 2005-06-29 | 595 | 602 | 592 | 600 | 703,000 | 3,000 |
| 2005-06-28 | 600 | 602 | 590 | 596 | 452,000 | 2,980 |
| 2005-06-27 | 596 | 597 | 584 | 586 | 466,000 | 2,930 |
| 2005-06-24 | 594 | 600 | 590 | 599 | 328,000 | 2,995 |
| 2005-06-23 | 603 | 606 | 597 | 604 | 389,000 | 3,020 |
| 2005-06-22 | 601 | 604 | 591 | 602 | 685,000 | 3,010 |
| 2005-06-21 | 608 | 611 | 598 | 600 | 494,000 | 3,000 |
| 2005-06-20 | 614 | 616 | 607 | 608 | 441,000 | 3,040 |
| 2005-06-17 | 601 | 614 | 600 | 611 | 633,000 | 3,055 |
| 2005-06-16 | 597 | 602 | 597 | 601 | 461,000 | 3,005 |
| 2005-06-15 | 592 | 599 | 588 | 597 | 434,000 | 2,985 |
| 2005-06-14 | 588 | 591 | 582 | 585 | 569,000 | 2,925 |
| 2005-06-13 | 575 | 593 | 575 | 588 | 864,000 | 2,940 |
| 2005-06-10 | 566 | 578 | 566 | 573 | 645,000 | 2,865 |
| 2005-06-09 | 567 | 574 | 559 | 565 | 827,000 | 2,825 |
| 2005-06-08 | 576 | 577 | 561 | 567 | 589,000 | 2,835 |
| 2005-06-07 | 578 | 584 | 572 | 575 | 547,000 | 2,875 |
| 2005-06-06 | 573 | 578 | 562 | 573 | 521,000 | 2,865 |
| 2005-06-03 | 580 | 582 | 568 | 572 | 482,000 | 2,860 |
| 2005-06-02 | 592 | 592 | 576 | 577 | 716,000 | 2,885 |
| 2005-06-01 | 584 | 588 | 573 | 576 | 681,000 | 2,880 |
| 2005-05-31 | 570 | 579 | 568 | 576 | 537,000 | 2,880 |
| 2005-05-30 | 545 | 565 | 545 | 561 | 709,000 | 2,805 |
| 2005-05-27 | 546 | 550 | 538 | 541 | 1,119,000 | 2,705 |
| 2005-05-26 | 549 | 558 | 544 | 557 | 732,000 | 2,785 |
| 2005-05-25 | 569 | 571 | 551 | 559 | 1,190,000 | 2,795 |
| 2005-05-24 | 623 | 630 | 560 | 575 | 1,786,000 | 2,875 |
| 2005-05-23 | 617 | 626 | 615 | 620 | 343,000 | 3,100 |
| 2005-05-20 | 625 | 635 | 616 | 621 | 426,000 | 3,105 |
| 2005-05-19 | 605 | 632 | 605 | 625 | 592,000 | 3,125 |
| 2005-05-18 | 610 | 621 | 610 | 615 | 356,000 | 3,075 |
| 2005-05-17 | 634 | 643 | 616 | 616 | 336,000 | 3,080 |
| 2005-05-16 | 643 | 643 | 625 | 626 | 228,000 | 3,130 |
| 2005-05-13 | 655 | 655 | 643 | 648 | 302,000 | 3,240 |
| 2005-05-12 | 663 | 666 | 660 | 661 | 269,000 | 3,305 |
| 2005-05-11 | 667 | 667 | 660 | 663 | 226,000 | 3,315 |
| 2005-05-10 | 670 | 675 | 662 | 666 | 567,000 | 3,330 |
| 2005-05-09 | 671 | 677 | 661 | 667 | 562,000 | 3,335 |
| 2005-05-06 | 650 | 666 | 650 | 661 | 300,000 | 3,305 |
| 2005-05-02 | 649 | 650 | 643 | 648 | 325,000 | 3,240 |
| 2005-04-28 | 657 | 659 | 650 | 652 | 366,000 | 3,260 |
| 2005-04-27 | 648 | 656 | 643 | 648 | 679,000 | 3,240 |
| 2005-04-26 | 654 | 658 | 647 | 648 | 437,000 | 3,240 |
| 2005-04-25 | 640 | 655 | 640 | 644 | 477,000 | 3,220 |
| 2005-04-22 | 651 | 657 | 642 | 650 | 527,000 | 3,250 |
| 2005-04-21 | 615 | 641 | 612 | 631 | 485,000 | 3,155 |
| 2005-04-20 | 645 | 648 | 633 | 634 | 526,000 | 3,170 |
| 2005-04-19 | 623 | 640 | 622 | 637 | 645,000 | 3,185 |
| 2005-04-18 | 610 | 628 | 610 | 622 | 672,000 | 3,110 |
| 2005-04-15 | 662 | 663 | 637 | 642 | 1,135,000 | 3,210 |
| 2005-04-14 | 677 | 681 | 663 | 672 | 967,000 | 3,360 |
| 2005-04-13 | 670 | 689 | 665 | 687 | 1,002,000 | 3,435 |
| 2005-04-12 | 670 | 677 | 662 | 665 | 1,412,000 | 3,325 |
| 2005-04-11 | 660 | 679 | 660 | 670 | 1,312,000 | 3,350 |
| 2005-04-08 | 645 | 658 | 645 | 658 | 801,000 | 3,290 |
| 2005-04-07 | 644 | 650 | 635 | 637 | 811,000 | 3,185 |
| 2005-04-06 | 634 | 646 | 632 | 644 | 987,000 | 3,220 |
| 2005-04-05 | 620 | 635 | 620 | 626 | 768,000 | 3,130 |
| 2005-04-04 | 610 | 626 | 610 | 623 | 425,000 | 3,115 |
| 2005-04-01 | 611 | 624 | 611 | 620 | 600,000 | 3,100 |
| 2005-03-31 | 605 | 629 | 605 | 628 | 624,000 | 3,140 |
| 2005-03-30 | 607 | 615 | 588 | 596 | 479,000 | 2,980 |
| 2005-03-29 | 629 | 629 | 607 | 614 | 362,000 | 3,070 |
| 2005-03-28 | 623 | 628 | 619 | 628 | 176,000 | 3,140 |
| 2005-03-25 | 632 | 632 | 623 | 630 | 320,000 | 3,150 |
| 2005-03-24 | 635 | 635 | 628 | 630 | 618,000 | 3,150 |
| 2005-03-23 | 635 | 635 | 626 | 634 | 489,000 | 3,170 |
| 2005-03-22 | 629 | 633 | 626 | 628 | 615,000 | 3,140 |
| 2005-03-18 | 622 | 628 | 619 | 628 | 406,000 | 3,140 |
| 2005-03-17 | 615 | 616 | 612 | 613 | 194,000 | 3,065 |
| 2005-03-16 | 619 | 626 | 611 | 615 | 520,000 | 3,075 |
| 2005-03-15 | 623 | 630 | 619 | 622 | 448,000 | 3,110 |
| 2005-03-14 | 623 | 624 | 615 | 620 | 476,000 | 3,100 |
| 2005-03-11 | 625 | 627 | 619 | 619 | 531,000 | 3,095 |
| 2005-03-10 | 623 | 625 | 618 | 621 | 450,000 | 3,105 |
| 2005-03-09 | 617 | 623 | 614 | 621 | 256,000 | 3,105 |
| 2005-03-08 | 618 | 618 | 611 | 614 | 277,000 | 3,070 |
| 2005-03-07 | 618 | 629 | 615 | 617 | 448,000 | 3,085 |
| 2005-03-04 | 615 | 615 | 603 | 610 | 765,000 | 3,050 |
| 2005-03-03 | 605 | 625 | 605 | 616 | 597,000 | 3,080 |
| 2005-03-02 | 630 | 630 | 611 | 614 | 616,000 | 3,070 |
| 2005-03-01 | 604 | 623 | 603 | 622 | 958,000 | 3,110 |
| 2005-02-28 | 593 | 608 | 589 | 604 | 510,000 | 3,020 |
| 2005-02-25 | 589 | 592 | 584 | 590 | 787,000 | 2,950 |
| 2005-02-24 | 573 | 593 | 573 | 593 | 613,000 | 2,965 |
| 2005-02-23 | 576 | 576 | 564 | 570 | 382,000 | 2,850 |
| 2005-02-22 | 586 | 586 | 572 | 576 | 793,000 | 2,880 |
| 2005-02-21 | 575 | 583 | 574 | 582 | 598,000 | 2,910 |
| 2005-02-18 | 570 | 574 | 565 | 572 | 304,000 | 2,860 |
| 2005-02-17 | 559 | 572 | 559 | 570 | 507,000 | 2,850 |
| 2005-02-16 | 565 | 567 | 560 | 563 | 216,000 | 2,815 |
| 2005-02-15 | 566 | 568 | 559 | 563 | 901,000 | 2,815 |
| 2005-02-14 | 585 | 585 | 564 | 565 | 774,000 | 2,825 |
| 2005-02-10 | 577 | 577 | 566 | 573 | 494,000 | 2,865 |
| 2005-02-09 | 581 | 584 | 570 | 574 | 678,000 | 2,870 |
| 2005-02-08 | 558 | 586 | 555 | 580 | 695,000 | 2,900 |
| 2005-02-07 | 575 | 575 | 558 | 560 | 815,000 | 2,800 |
| 2005-02-04 | 568 | 575 | 567 | 572 | 700,000 | 2,860 |
| 2005-02-03 | 565 | 573 | 564 | 573 | 653,000 | 2,865 |
| 2005-02-02 | 557 | 574 | 553 | 573 | 689,000 | 2,865 |
| 2005-02-01 | 560 | 564 | 556 | 564 | 666,000 | 2,820 |
| 2005-01-31 | 557 | 560 | 549 | 557 | 506,000 | 2,785 |
| 2005-01-28 | 546 | 557 | 545 | 557 | 573,000 | 2,785 |
| 2005-01-27 | 545 | 549 | 539 | 549 | 253,000 | 2,745 |
| 2005-01-26 | 536 | 541 | 535 | 540 | 280,000 | 2,700 |
| 2005-01-25 | 545 | 546 | 534 | 541 | 627,000 | 2,705 |
| 2005-01-24 | 536 | 543 | 536 | 543 | 333,000 | 2,715 |
| 2005-01-21 | 538 | 543 | 531 | 540 | 518,000 | 2,700 |
| 2005-01-20 | 524 | 531 | 523 | 528 | 271,000 | 2,640 |
| 2005-01-19 | 530 | 539 | 530 | 534 | 287,000 | 2,670 |
| 2005-01-18 | 524 | 530 | 519 | 528 | 514,000 | 2,640 |
| 2005-01-17 | 521 | 529 | 521 | 526 | 259,000 | 2,630 |
| 2005-01-14 | 522 | 522 | 513 | 516 | 249,000 | 2,580 |
| 2005-01-13 | 520 | 524 | 516 | 517 | 348,000 | 2,585 |
| 2005-01-12 | 520 | 528 | 512 | 517 | 546,000 | 2,585 |
| 2005-01-11 | 526 | 530 | 515 | 524 | 547,000 | 2,620 |
| 2005-01-07 | 508 | 513 | 506 | 510 | 267,000 | 2,550 |
| 2005-01-06 | 496 | 510 | 496 | 506 | 162,000 | 2,530 |
| 2005-01-05 | 509 | 509 | 500 | 500 | 201,000 | 2,500 |
| 2005-01-04 | 496 | 506 | 496 | 506 | 42,000 | 2,530 |
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
