5451 (株)淀川製鋼所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 670 | 671 | 663 | 664 | 131,000 | 3,320 |
| 2006-12-28 | 668 | 676 | 666 | 671 | 389,000 | 3,355 |
| 2006-12-27 | 675 | 678 | 658 | 661 | 536,000 | 3,305 |
| 2006-12-26 | 673 | 677 | 663 | 675 | 538,000 | 3,375 |
| 2006-12-25 | 671 | 674 | 662 | 672 | 379,000 | 3,360 |
| 2006-12-22 | 670 | 670 | 664 | 667 | 359,000 | 3,335 |
| 2006-12-21 | 668 | 678 | 665 | 674 | 434,000 | 3,370 |
| 2006-12-20 | 654 | 667 | 652 | 665 | 475,000 | 3,325 |
| 2006-12-19 | 641 | 655 | 641 | 649 | 630,000 | 3,245 |
| 2006-12-18 | 639 | 649 | 635 | 648 | 368,000 | 3,240 |
| 2006-12-15 | 638 | 644 | 634 | 636 | 555,000 | 3,180 |
| 2006-12-14 | 630 | 631 | 622 | 628 | 413,000 | 3,140 |
| 2006-12-13 | 621 | 638 | 619 | 631 | 669,000 | 3,155 |
| 2006-12-12 | 643 | 645 | 636 | 638 | 865,000 | 3,190 |
| 2006-12-11 | 621 | 635 | 619 | 635 | 680,000 | 3,175 |
| 2006-12-08 | 612 | 619 | 610 | 618 | 645,000 | 3,090 |
| 2006-12-07 | 614 | 614 | 598 | 611 | 468,000 | 3,055 |
| 2006-12-06 | 605 | 617 | 604 | 615 | 807,000 | 3,075 |
| 2006-12-05 | 606 | 606 | 597 | 604 | 819,000 | 3,020 |
| 2006-12-04 | 594 | 597 | 588 | 596 | 779,000 | 2,980 |
| 2006-12-01 | 555 | 583 | 554 | 582 | 1,028,000 | 2,910 |
| 2006-11-30 | 558 | 560 | 550 | 553 | 404,000 | 2,765 |
| 2006-11-29 | 535 | 550 | 534 | 550 | 595,000 | 2,750 |
| 2006-11-28 | 526 | 534 | 522 | 534 | 304,000 | 2,670 |
| 2006-11-27 | 515 | 527 | 515 | 525 | 376,000 | 2,625 |
| 2006-11-24 | 512 | 517 | 506 | 514 | 423,000 | 2,570 |
| 2006-11-22 | 493 | 515 | 492 | 514 | 783,000 | 2,570 |
| 2006-11-21 | 495 | 499 | 491 | 493 | 448,000 | 2,465 |
| 2006-11-20 | 495 | 497 | 485 | 486 | 593,000 | 2,430 |
| 2006-11-17 | 499 | 502 | 484 | 491 | 467,000 | 2,455 |
| 2006-11-16 | 500 | 505 | 498 | 498 | 532,000 | 2,490 |
| 2006-11-15 | 512 | 512 | 502 | 502 | 274,000 | 2,510 |
| 2006-11-14 | 505 | 514 | 505 | 509 | 531,000 | 2,545 |
| 2006-11-13 | 516 | 519 | 503 | 505 | 563,000 | 2,525 |
| 2006-11-10 | 530 | 530 | 517 | 519 | 418,000 | 2,595 |
| 2006-11-09 | 518 | 528 | 517 | 520 | 180,000 | 2,600 |
| 2006-11-08 | 525 | 529 | 521 | 522 | 267,000 | 2,610 |
| 2006-11-07 | 528 | 531 | 525 | 526 | 316,000 | 2,630 |
| 2006-11-06 | 527 | 536 | 526 | 533 | 235,000 | 2,665 |
| 2006-11-02 | 533 | 542 | 530 | 535 | 450,000 | 2,675 |
| 2006-11-01 | 525 | 537 | 525 | 535 | 383,000 | 2,675 |
| 2006-10-31 | 525 | 532 | 522 | 527 | 502,000 | 2,635 |
| 2006-10-30 | 546 | 550 | 533 | 536 | 412,000 | 2,680 |
| 2006-10-27 | 560 | 560 | 548 | 548 | 475,000 | 2,740 |
| 2006-10-26 | 555 | 558 | 554 | 555 | 378,000 | 2,775 |
| 2006-10-25 | 569 | 570 | 552 | 557 | 531,000 | 2,785 |
| 2006-10-24 | 572 | 572 | 558 | 560 | 406,000 | 2,800 |
| 2006-10-23 | 569 | 573 | 565 | 571 | 346,000 | 2,855 |
| 2006-10-20 | 564 | 565 | 556 | 563 | 421,000 | 2,815 |
| 2006-10-19 | 554 | 566 | 551 | 563 | 473,000 | 2,815 |
| 2006-10-18 | 558 | 558 | 549 | 552 | 760,000 | 2,760 |
| 2006-10-17 | 555 | 555 | 550 | 554 | 415,000 | 2,770 |
| 2006-10-16 | 542 | 547 | 536 | 547 | 308,000 | 2,735 |
| 2006-10-13 | 523 | 534 | 521 | 532 | 615,000 | 2,660 |
| 2006-10-12 | 514 | 523 | 509 | 515 | 790,000 | 2,575 |
| 2006-10-11 | 537 | 542 | 515 | 518 | 383,000 | 2,590 |
| 2006-10-10 | 542 | 544 | 539 | 540 | 438,000 | 2,700 |
| 2006-10-06 | 545 | 553 | 534 | 538 | 395,000 | 2,690 |
| 2006-10-05 | 552 | 555 | 545 | 548 | 351,000 | 2,740 |
| 2006-10-04 | 567 | 567 | 551 | 551 | 506,000 | 2,755 |
| 2006-10-03 | 573 | 573 | 560 | 561 | 268,000 | 2,805 |
| 2006-10-02 | 569 | 573 | 550 | 569 | 313,000 | 2,845 |
| 2006-09-29 | 569 | 569 | 556 | 567 | 399,000 | 2,835 |
| 2006-09-28 | 569 | 575 | 568 | 569 | 221,000 | 2,845 |
| 2006-09-27 | 569 | 575 | 568 | 574 | 241,000 | 2,870 |
| 2006-09-26 | 556 | 572 | 548 | 567 | 447,000 | 2,835 |
| 2006-09-25 | 575 | 575 | 532 | 566 | 505,000 | 2,830 |
| 2006-09-22 | 569 | 579 | 567 | 572 | 338,000 | 2,860 |
| 2006-09-21 | 581 | 582 | 562 | 572 | 579,000 | 2,860 |
| 2006-09-20 | 581 | 581 | 570 | 573 | 414,000 | 2,865 |
| 2006-09-19 | 599 | 606 | 583 | 587 | 432,000 | 2,935 |
| 2006-09-15 | 585 | 595 | 583 | 595 | 355,000 | 2,975 |
| 2006-09-14 | 580 | 593 | 580 | 589 | 413,000 | 2,945 |
| 2006-09-13 | 595 | 598 | 587 | 588 | 279,000 | 2,940 |
| 2006-09-12 | 613 | 613 | 598 | 598 | 295,000 | 2,990 |
| 2006-09-11 | 620 | 621 | 605 | 605 | 267,000 | 3,025 |
| 2006-09-08 | 590 | 614 | 590 | 612 | 627,000 | 3,060 |
| 2006-09-07 | 606 | 612 | 593 | 593 | 647,000 | 2,965 |
| 2006-09-06 | 624 | 624 | 604 | 606 | 618,000 | 3,030 |
| 2006-09-05 | 628 | 628 | 621 | 624 | 376,000 | 3,120 |
| 2006-09-04 | 632 | 645 | 628 | 630 | 232,000 | 3,150 |
| 2006-09-01 | 631 | 642 | 630 | 630 | 181,000 | 3,150 |
| 2006-08-31 | 629 | 636 | 623 | 629 | 118,000 | 3,145 |
| 2006-08-30 | 641 | 645 | 622 | 630 | 511,000 | 3,150 |
| 2006-08-29 | 654 | 654 | 640 | 647 | 146,000 | 3,235 |
| 2006-08-28 | 658 | 660 | 637 | 645 | 173,000 | 3,225 |
| 2006-08-25 | 661 | 664 | 653 | 655 | 205,000 | 3,275 |
| 2006-08-24 | 666 | 667 | 656 | 661 | 159,000 | 3,305 |
| 2006-08-23 | 664 | 669 | 663 | 668 | 162,000 | 3,340 |
| 2006-08-22 | 669 | 669 | 659 | 662 | 332,000 | 3,310 |
| 2006-08-21 | 667 | 669 | 662 | 664 | 119,000 | 3,320 |
| 2006-08-18 | 663 | 668 | 658 | 668 | 390,000 | 3,340 |
| 2006-08-17 | 654 | 671 | 651 | 664 | 980,000 | 3,320 |
| 2006-08-16 | 641 | 643 | 630 | 638 | 293,000 | 3,190 |
| 2006-08-15 | 635 | 645 | 635 | 639 | 147,000 | 3,195 |
| 2006-08-14 | 631 | 640 | 631 | 640 | 65,000 | 3,200 |
| 2006-08-11 | 626 | 642 | 624 | 636 | 216,000 | 3,180 |
| 2006-08-10 | 639 | 655 | 637 | 646 | 326,000 | 3,230 |
| 2006-08-09 | 625 | 642 | 625 | 638 | 420,000 | 3,190 |
| 2006-08-08 | 627 | 638 | 617 | 635 | 141,000 | 3,175 |
| 2006-08-07 | 631 | 638 | 625 | 628 | 236,000 | 3,140 |
| 2006-08-04 | 649 | 649 | 634 | 637 | 192,000 | 3,185 |
| 2006-08-03 | 645 | 655 | 639 | 641 | 244,000 | 3,205 |
| 2006-08-02 | 634 | 646 | 628 | 645 | 392,000 | 3,225 |
| 2006-08-01 | 615 | 645 | 614 | 638 | 494,000 | 3,190 |
| 2006-07-31 | 621 | 625 | 615 | 620 | 325,000 | 3,100 |
| 2006-07-28 | 600 | 616 | 599 | 612 | 310,000 | 3,060 |
| 2006-07-27 | 598 | 607 | 593 | 604 | 362,000 | 3,020 |
| 2006-07-26 | 604 | 609 | 596 | 605 | 135,000 | 3,025 |
| 2006-07-25 | 606 | 613 | 603 | 607 | 130,000 | 3,035 |
| 2006-07-24 | 609 | 609 | 590 | 599 | 326,000 | 2,995 |
| 2006-07-21 | 615 | 619 | 610 | 610 | 306,000 | 3,050 |
| 2006-07-20 | 619 | 630 | 605 | 614 | 475,000 | 3,070 |
| 2006-07-19 | 609 | 619 | 607 | 613 | 349,000 | 3,065 |
| 2006-07-18 | 621 | 622 | 600 | 610 | 369,000 | 3,050 |
| 2006-07-14 | 644 | 648 | 631 | 636 | 309,000 | 3,180 |
| 2006-07-13 | 639 | 657 | 639 | 643 | 553,000 | 3,215 |
| 2006-07-12 | 656 | 658 | 642 | 648 | 354,000 | 3,240 |
| 2006-07-11 | 657 | 657 | 646 | 656 | 294,000 | 3,280 |
| 2006-07-10 | 649 | 657 | 637 | 657 | 604,000 | 3,285 |
| 2006-07-07 | 650 | 650 | 637 | 646 | 272,000 | 3,230 |
| 2006-07-06 | 647 | 649 | 633 | 642 | 305,000 | 3,210 |
| 2006-07-05 | 645 | 657 | 643 | 646 | 361,000 | 3,230 |
| 2006-07-04 | 635 | 640 | 631 | 640 | 259,000 | 3,200 |
| 2006-07-03 | 639 | 642 | 629 | 633 | 304,000 | 3,165 |
| 2006-06-30 | 633 | 637 | 627 | 629 | 163,000 | 3,145 |
| 2006-06-29 | 617 | 630 | 614 | 626 | 184,000 | 3,130 |
| 2006-06-28 | 635 | 635 | 612 | 621 | 423,000 | 3,105 |
| 2006-06-27 | 639 | 640 | 628 | 636 | 528,000 | 3,180 |
| 2006-06-26 | 609 | 623 | 606 | 620 | 491,000 | 3,100 |
| 2006-06-23 | 606 | 610 | 596 | 607 | 451,000 | 3,035 |
| 2006-06-22 | 602 | 612 | 596 | 606 | 804,000 | 3,030 |
| 2006-06-21 | 592 | 597 | 585 | 593 | 583,000 | 2,965 |
| 2006-06-20 | 592 | 592 | 580 | 582 | 433,000 | 2,910 |
| 2006-06-19 | 587 | 595 | 584 | 589 | 356,000 | 2,945 |
| 2006-06-16 | 579 | 592 | 579 | 586 | 668,000 | 2,930 |
| 2006-06-15 | 591 | 608 | 562 | 571 | 1,346,000 | 2,855 |
| 2006-06-14 | 576 | 597 | 570 | 590 | 1,178,000 | 2,950 |
| 2006-06-13 | 590 | 595 | 570 | 570 | 758,000 | 2,850 |
| 2006-06-12 | 614 | 614 | 586 | 596 | 896,000 | 2,980 |
| 2006-06-09 | 558 | 596 | 558 | 594 | 1,071,000 | 2,970 |
| 2006-06-08 | 608 | 608 | 582 | 588 | 984,000 | 2,940 |
| 2006-06-07 | 628 | 635 | 614 | 618 | 1,180,000 | 3,090 |
| 2006-06-06 | 632 | 650 | 628 | 630 | 617,000 | 3,150 |
| 2006-06-05 | 640 | 655 | 640 | 650 | 575,000 | 3,250 |
| 2006-06-02 | 648 | 655 | 621 | 655 | 1,044,000 | 3,275 |
| 2006-06-01 | 650 | 662 | 645 | 648 | 520,000 | 3,240 |
| 2006-05-31 | 647 | 662 | 644 | 649 | 555,000 | 3,245 |
| 2006-05-30 | 669 | 669 | 656 | 659 | 739,000 | 3,295 |
| 2006-05-29 | 680 | 680 | 665 | 670 | 1,033,000 | 3,350 |
| 2006-05-26 | 669 | 683 | 659 | 670 | 890,000 | 3,350 |
| 2006-05-25 | 670 | 670 | 657 | 661 | 559,000 | 3,305 |
| 2006-05-24 | 651 | 670 | 646 | 670 | 1,117,000 | 3,350 |
| 2006-05-23 | 697 | 704 | 655 | 671 | 1,247,000 | 3,355 |
| 2006-05-22 | 728 | 728 | 695 | 696 | 581,000 | 3,480 |
| 2006-05-19 | 713 | 717 | 698 | 713 | 439,000 | 3,565 |
| 2006-05-18 | 720 | 720 | 696 | 708 | 715,000 | 3,540 |
| 2006-05-17 | 706 | 731 | 703 | 719 | 764,000 | 3,595 |
| 2006-05-16 | 716 | 730 | 707 | 708 | 505,000 | 3,540 |
| 2006-05-15 | 718 | 739 | 718 | 732 | 434,000 | 3,660 |
| 2006-05-12 | 728 | 734 | 722 | 726 | 503,000 | 3,630 |
| 2006-05-11 | 738 | 740 | 732 | 734 | 233,000 | 3,670 |
| 2006-05-10 | 741 | 741 | 726 | 728 | 450,000 | 3,640 |
| 2006-05-09 | 745 | 745 | 738 | 740 | 387,000 | 3,700 |
| 2006-05-08 | 742 | 746 | 736 | 742 | 448,000 | 3,710 |
| 2006-05-02 | 730 | 746 | 728 | 732 | 655,000 | 3,660 |
| 2006-05-01 | 725 | 733 | 723 | 729 | 325,000 | 3,645 |
| 2006-04-28 | 722 | 724 | 715 | 718 | 379,000 | 3,590 |
| 2006-04-27 | 721 | 726 | 719 | 720 | 173,000 | 3,600 |
| 2006-04-26 | 727 | 733 | 712 | 722 | 715,000 | 3,610 |
| 2006-04-25 | 725 | 728 | 722 | 727 | 500,000 | 3,635 |
| 2006-04-24 | 722 | 728 | 714 | 722 | 694,000 | 3,610 |
| 2006-04-21 | 724 | 724 | 711 | 722 | 192,000 | 3,610 |
| 2006-04-20 | 715 | 727 | 713 | 726 | 774,000 | 3,630 |
| 2006-04-19 | 708 | 713 | 706 | 707 | 349,000 | 3,535 |
| 2006-04-18 | 694 | 709 | 688 | 701 | 760,000 | 3,505 |
| 2006-04-17 | 706 | 706 | 691 | 694 | 361,000 | 3,470 |
| 2006-04-14 | 710 | 710 | 701 | 701 | 274,000 | 3,505 |
| 2006-04-13 | 714 | 718 | 704 | 710 | 244,000 | 3,550 |
| 2006-04-12 | 724 | 724 | 706 | 706 | 264,000 | 3,530 |
| 2006-04-11 | 725 | 728 | 718 | 720 | 723,000 | 3,600 |
| 2006-04-10 | 729 | 732 | 724 | 728 | 464,000 | 3,640 |
| 2006-04-07 | 720 | 727 | 716 | 727 | 608,000 | 3,635 |
| 2006-04-06 | 723 | 724 | 710 | 720 | 1,100,000 | 3,600 |
| 2006-04-05 | 722 | 726 | 718 | 722 | 670,000 | 3,610 |
| 2006-04-04 | 728 | 729 | 717 | 723 | 670,000 | 3,615 |
| 2006-04-03 | 720 | 730 | 716 | 727 | 551,000 | 3,635 |
| 2006-03-31 | 728 | 728 | 724 | 726 | 660,000 | 3,630 |
| 2006-03-30 | 728 | 728 | 719 | 726 | 564,000 | 3,630 |
| 2006-03-29 | 703 | 723 | 699 | 721 | 851,000 | 3,605 |
| 2006-03-28 | 688 | 708 | 688 | 708 | 478,000 | 3,540 |
| 2006-03-27 | 704 | 707 | 698 | 707 | 513,000 | 3,535 |
| 2006-03-24 | 700 | 700 | 694 | 698 | 370,000 | 3,490 |
| 2006-03-23 | 704 | 704 | 698 | 701 | 254,000 | 3,505 |
| 2006-03-22 | 695 | 706 | 692 | 705 | 561,000 | 3,525 |
| 2006-03-20 | 690 | 692 | 686 | 692 | 414,000 | 3,460 |
| 2006-03-17 | 676 | 680 | 671 | 680 | 468,000 | 3,400 |
| 2006-03-16 | 685 | 686 | 672 | 674 | 472,000 | 3,370 |
| 2006-03-15 | 688 | 690 | 678 | 684 | 825,000 | 3,420 |
| 2006-03-14 | 690 | 695 | 689 | 694 | 496,000 | 3,470 |
| 2006-03-13 | 688 | 694 | 687 | 689 | 368,000 | 3,445 |
| 2006-03-10 | 681 | 691 | 680 | 685 | 720,000 | 3,425 |
| 2006-03-09 | 679 | 683 | 661 | 683 | 1,159,000 | 3,415 |
| 2006-03-08 | 689 | 689 | 678 | 679 | 717,000 | 3,395 |
| 2006-03-07 | 697 | 712 | 695 | 696 | 613,000 | 3,480 |
| 2006-03-06 | 689 | 699 | 670 | 694 | 886,000 | 3,470 |
| 2006-03-03 | 705 | 719 | 696 | 701 | 667,000 | 3,505 |
| 2006-03-02 | 717 | 717 | 706 | 709 | 659,000 | 3,545 |
| 2006-03-01 | 708 | 717 | 704 | 712 | 416,000 | 3,560 |
| 2006-02-28 | 711 | 718 | 708 | 712 | 903,000 | 3,560 |
| 2006-02-27 | 701 | 718 | 701 | 717 | 569,000 | 3,585 |
| 2006-02-24 | 696 | 703 | 687 | 702 | 402,000 | 3,510 |
| 2006-02-23 | 697 | 707 | 692 | 692 | 553,000 | 3,460 |
| 2006-02-22 | 702 | 702 | 682 | 692 | 309,000 | 3,460 |
| 2006-02-21 | 660 | 698 | 659 | 697 | 706,000 | 3,485 |
| 2006-02-20 | 679 | 680 | 650 | 659 | 831,000 | 3,295 |
| 2006-02-17 | 694 | 704 | 686 | 687 | 395,000 | 3,435 |
| 2006-02-16 | 694 | 699 | 679 | 685 | 749,000 | 3,425 |
| 2006-02-15 | 700 | 718 | 695 | 700 | 720,000 | 3,500 |
| 2006-02-14 | 699 | 712 | 691 | 699 | 844,000 | 3,495 |
| 2006-02-13 | 721 | 721 | 699 | 706 | 864,000 | 3,530 |
| 2006-02-10 | 730 | 730 | 718 | 725 | 526,000 | 3,625 |
| 2006-02-09 | 724 | 727 | 718 | 723 | 696,000 | 3,615 |
| 2006-02-08 | 738 | 738 | 723 | 723 | 510,000 | 3,615 |
| 2006-02-07 | 730 | 739 | 724 | 737 | 639,000 | 3,685 |
| 2006-02-06 | 730 | 730 | 722 | 730 | 543,000 | 3,650 |
| 2006-02-03 | 726 | 730 | 723 | 727 | 475,000 | 3,635 |
| 2006-02-02 | 725 | 730 | 723 | 730 | 771,000 | 3,650 |
| 2006-02-01 | 724 | 725 | 720 | 723 | 431,000 | 3,615 |
| 2006-01-31 | 723 | 724 | 718 | 724 | 438,000 | 3,620 |
| 2006-01-30 | 715 | 725 | 713 | 715 | 1,238,000 | 3,575 |
| 2006-01-27 | 688 | 703 | 686 | 699 | 584,000 | 3,495 |
| 2006-01-26 | 675 | 680 | 672 | 673 | 997,000 | 3,365 |
| 2006-01-25 | 672 | 687 | 672 | 677 | 868,000 | 3,385 |
| 2006-01-24 | 673 | 674 | 665 | 671 | 757,000 | 3,355 |
| 2006-01-23 | 678 | 685 | 674 | 677 | 738,000 | 3,385 |
| 2006-01-20 | 696 | 700 | 681 | 685 | 697,000 | 3,425 |
| 2006-01-19 | 690 | 699 | 683 | 695 | 788,000 | 3,475 |
| 2006-01-18 | 692 | 698 | 620 | 620 | 989,000 | 3,100 |
| 2006-01-17 | 699 | 706 | 690 | 690 | 665,000 | 3,450 |
| 2006-01-16 | 705 | 707 | 698 | 700 | 773,000 | 3,500 |
| 2006-01-13 | 715 | 727 | 711 | 711 | 793,000 | 3,555 |
| 2006-01-12 | 723 | 731 | 716 | 730 | 629,000 | 3,650 |
| 2006-01-11 | 733 | 738 | 718 | 736 | 672,000 | 3,680 |
| 2006-01-10 | 722 | 737 | 720 | 732 | 838,000 | 3,660 |
| 2006-01-06 | 716 | 726 | 710 | 720 | 395,000 | 3,600 |
| 2006-01-05 | 716 | 721 | 708 | 714 | 453,000 | 3,570 |
| 2006-01-04 | 716 | 723 | 712 | 716 | 348,000 | 3,580 |
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