5451 (株)淀川製鋼所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 584 | 584 | 560 | 571 | 160,000 | 2,855 |
| 2007-12-27 | 584 | 589 | 562 | 579 | 261,000 | 2,895 |
| 2007-12-26 | 565 | 586 | 565 | 584 | 273,000 | 2,920 |
| 2007-12-25 | 578 | 579 | 565 | 573 | 312,000 | 2,865 |
| 2007-12-21 | 542 | 566 | 542 | 565 | 690,000 | 2,825 |
| 2007-12-20 | 568 | 569 | 549 | 551 | 517,000 | 2,755 |
| 2007-12-19 | 564 | 577 | 562 | 562 | 405,000 | 2,810 |
| 2007-12-18 | 558 | 579 | 558 | 574 | 541,000 | 2,870 |
| 2007-12-17 | 590 | 591 | 566 | 567 | 695,000 | 2,835 |
| 2007-12-14 | 602 | 619 | 600 | 602 | 879,000 | 3,010 |
| 2007-12-13 | 635 | 639 | 608 | 608 | 719,000 | 3,040 |
| 2007-12-12 | 613 | 635 | 605 | 634 | 660,000 | 3,170 |
| 2007-12-11 | 609 | 622 | 609 | 617 | 556,000 | 3,085 |
| 2007-12-10 | 608 | 618 | 604 | 609 | 531,000 | 3,045 |
| 2007-12-07 | 590 | 614 | 590 | 600 | 640,000 | 3,000 |
| 2007-12-06 | 590 | 602 | 566 | 586 | 1,051,000 | 2,930 |
| 2007-12-05 | 600 | 601 | 586 | 590 | 715,000 | 2,950 |
| 2007-12-04 | 616 | 617 | 590 | 590 | 781,000 | 2,950 |
| 2007-12-03 | 623 | 630 | 611 | 616 | 941,000 | 3,080 |
| 2007-11-30 | 579 | 606 | 578 | 603 | 670,000 | 3,015 |
| 2007-11-29 | 560 | 579 | 560 | 576 | 751,000 | 2,880 |
| 2007-11-28 | 555 | 562 | 553 | 560 | 876,000 | 2,800 |
| 2007-11-27 | 529 | 558 | 522 | 547 | 802,000 | 2,735 |
| 2007-11-26 | 523 | 543 | 516 | 529 | 715,000 | 2,645 |
| 2007-11-22 | 514 | 530 | 504 | 513 | 753,000 | 2,565 |
| 2007-11-21 | 532 | 532 | 504 | 524 | 677,000 | 2,620 |
| 2007-11-20 | 507 | 525 | 492 | 522 | 508,000 | 2,610 |
| 2007-11-19 | 534 | 534 | 513 | 517 | 351,000 | 2,585 |
| 2007-11-16 | 535 | 536 | 522 | 529 | 453,000 | 2,645 |
| 2007-11-15 | 544 | 555 | 538 | 547 | 403,000 | 2,735 |
| 2007-11-14 | 536 | 544 | 532 | 544 | 276,000 | 2,720 |
| 2007-11-13 | 531 | 537 | 519 | 526 | 474,000 | 2,630 |
| 2007-11-12 | 558 | 558 | 531 | 537 | 494,000 | 2,685 |
| 2007-11-09 | 564 | 587 | 555 | 557 | 370,000 | 2,785 |
| 2007-11-08 | 575 | 582 | 558 | 563 | 712,000 | 2,815 |
| 2007-11-07 | 596 | 598 | 581 | 581 | 344,000 | 2,905 |
| 2007-11-06 | 579 | 603 | 579 | 599 | 428,000 | 2,995 |
| 2007-11-05 | 607 | 611 | 576 | 589 | 462,000 | 2,945 |
| 2007-11-02 | 616 | 620 | 605 | 617 | 299,000 | 3,085 |
| 2007-11-01 | 609 | 628 | 609 | 627 | 280,000 | 3,135 |
| 2007-10-31 | 617 | 620 | 607 | 619 | 505,000 | 3,095 |
| 2007-10-30 | 631 | 631 | 605 | 609 | 623,000 | 3,045 |
| 2007-10-29 | 621 | 631 | 614 | 622 | 403,000 | 3,110 |
| 2007-10-26 | 615 | 617 | 602 | 611 | 356,000 | 3,055 |
| 2007-10-25 | 602 | 618 | 602 | 605 | 277,000 | 3,025 |
| 2007-10-24 | 616 | 626 | 605 | 610 | 533,000 | 3,050 |
| 2007-10-23 | 610 | 610 | 594 | 597 | 316,000 | 2,985 |
| 2007-10-22 | 611 | 612 | 597 | 603 | 387,000 | 3,015 |
| 2007-10-19 | 618 | 624 | 613 | 615 | 250,000 | 3,075 |
| 2007-10-18 | 610 | 628 | 610 | 628 | 345,000 | 3,140 |
| 2007-10-17 | 615 | 627 | 602 | 614 | 760,000 | 3,070 |
| 2007-10-16 | 636 | 643 | 620 | 621 | 480,000 | 3,105 |
| 2007-10-15 | 648 | 657 | 639 | 646 | 359,000 | 3,230 |
| 2007-10-12 | 647 | 655 | 639 | 646 | 654,000 | 3,230 |
| 2007-10-11 | 616 | 639 | 616 | 637 | 598,000 | 3,185 |
| 2007-10-10 | 620 | 628 | 614 | 615 | 551,000 | 3,075 |
| 2007-10-09 | 608 | 614 | 605 | 609 | 438,000 | 3,045 |
| 2007-10-05 | 596 | 607 | 596 | 598 | 374,000 | 2,990 |
| 2007-10-04 | 594 | 603 | 590 | 595 | 425,000 | 2,975 |
| 2007-10-03 | 590 | 595 | 588 | 593 | 529,000 | 2,965 |
| 2007-10-02 | 582 | 592 | 582 | 587 | 508,000 | 2,935 |
| 2007-10-01 | 573 | 586 | 572 | 576 | 643,000 | 2,880 |
| 2007-09-28 | 572 | 573 | 567 | 571 | 431,000 | 2,855 |
| 2007-09-27 | 569 | 572 | 565 | 566 | 384,000 | 2,830 |
| 2007-09-26 | 563 | 565 | 556 | 561 | 502,000 | 2,805 |
| 2007-09-25 | 557 | 559 | 539 | 544 | 810,000 | 2,720 |
| 2007-09-21 | 564 | 571 | 556 | 563 | 364,000 | 2,815 |
| 2007-09-20 | 572 | 577 | 565 | 572 | 351,000 | 2,860 |
| 2007-09-19 | 570 | 580 | 563 | 572 | 378,000 | 2,860 |
| 2007-09-18 | 559 | 563 | 552 | 552 | 331,000 | 2,760 |
| 2007-09-14 | 559 | 569 | 559 | 563 | 542,000 | 2,815 |
| 2007-09-13 | 576 | 576 | 561 | 564 | 400,000 | 2,820 |
| 2007-09-12 | 584 | 587 | 570 | 573 | 389,000 | 2,865 |
| 2007-09-11 | 578 | 585 | 568 | 581 | 428,000 | 2,905 |
| 2007-09-10 | 586 | 586 | 576 | 578 | 381,000 | 2,890 |
| 2007-09-07 | 582 | 592 | 582 | 586 | 363,000 | 2,930 |
| 2007-09-06 | 581 | 595 | 575 | 592 | 377,000 | 2,960 |
| 2007-09-05 | 618 | 618 | 586 | 589 | 484,000 | 2,945 |
| 2007-09-04 | 610 | 619 | 610 | 613 | 272,000 | 3,065 |
| 2007-09-03 | 624 | 626 | 610 | 616 | 378,000 | 3,080 |
| 2007-08-31 | 594 | 612 | 587 | 611 | 786,000 | 3,055 |
| 2007-08-30 | 590 | 595 | 577 | 578 | 305,000 | 2,890 |
| 2007-08-29 | 590 | 592 | 573 | 583 | 667,000 | 2,915 |
| 2007-08-28 | 592 | 597 | 590 | 591 | 253,000 | 2,955 |
| 2007-08-27 | 607 | 607 | 595 | 595 | 244,000 | 2,975 |
| 2007-08-24 | 593 | 598 | 584 | 594 | 333,000 | 2,970 |
| 2007-08-23 | 599 | 604 | 594 | 601 | 916,000 | 3,005 |
| 2007-08-22 | 567 | 573 | 557 | 569 | 536,000 | 2,845 |
| 2007-08-21 | 549 | 562 | 540 | 557 | 448,000 | 2,785 |
| 2007-08-20 | 564 | 564 | 545 | 545 | 545,000 | 2,725 |
| 2007-08-17 | 577 | 585 | 523 | 524 | 852,000 | 2,620 |
| 2007-08-16 | 603 | 607 | 572 | 587 | 633,000 | 2,935 |
| 2007-08-15 | 609 | 613 | 603 | 604 | 254,000 | 3,020 |
| 2007-08-14 | 602 | 622 | 602 | 619 | 387,000 | 3,095 |
| 2007-08-13 | 617 | 640 | 603 | 612 | 533,000 | 3,060 |
| 2007-08-10 | 615 | 623 | 597 | 601 | 764,000 | 3,005 |
| 2007-08-09 | 659 | 660 | 606 | 614 | 1,410,000 | 3,070 |
| 2007-08-08 | 651 | 656 | 633 | 640 | 458,000 | 3,200 |
| 2007-08-07 | 665 | 668 | 649 | 652 | 308,000 | 3,260 |
| 2007-08-06 | 654 | 663 | 653 | 663 | 238,000 | 3,315 |
| 2007-08-03 | 663 | 666 | 653 | 659 | 393,000 | 3,295 |
| 2007-08-02 | 654 | 666 | 653 | 666 | 482,000 | 3,330 |
| 2007-08-01 | 660 | 670 | 656 | 657 | 340,000 | 3,285 |
| 2007-07-31 | 671 | 677 | 662 | 668 | 357,000 | 3,340 |
| 2007-07-30 | 649 | 677 | 648 | 672 | 448,000 | 3,360 |
| 2007-07-27 | 675 | 675 | 658 | 662 | 363,000 | 3,310 |
| 2007-07-26 | 690 | 692 | 678 | 678 | 205,000 | 3,390 |
| 2007-07-25 | 690 | 699 | 686 | 697 | 306,000 | 3,485 |
| 2007-07-24 | 705 | 709 | 694 | 707 | 270,000 | 3,535 |
| 2007-07-23 | 707 | 708 | 696 | 706 | 215,000 | 3,530 |
| 2007-07-20 | 700 | 710 | 698 | 707 | 363,000 | 3,535 |
| 2007-07-19 | 683 | 702 | 665 | 702 | 552,000 | 3,510 |
| 2007-07-18 | 678 | 684 | 676 | 680 | 294,000 | 3,400 |
| 2007-07-17 | 683 | 689 | 676 | 682 | 340,000 | 3,410 |
| 2007-07-13 | 689 | 694 | 686 | 689 | 219,000 | 3,445 |
| 2007-07-12 | 689 | 694 | 684 | 688 | 339,000 | 3,440 |
| 2007-07-11 | 697 | 698 | 684 | 688 | 199,000 | 3,440 |
| 2007-07-10 | 700 | 700 | 696 | 696 | 187,000 | 3,480 |
| 2007-07-09 | 697 | 700 | 695 | 698 | 147,000 | 3,490 |
| 2007-07-06 | 701 | 702 | 686 | 692 | 272,000 | 3,460 |
| 2007-07-05 | 694 | 702 | 694 | 700 | 184,000 | 3,500 |
| 2007-07-04 | 698 | 698 | 693 | 695 | 272,000 | 3,475 |
| 2007-07-03 | 685 | 697 | 685 | 697 | 419,000 | 3,485 |
| 2007-07-02 | 702 | 702 | 692 | 694 | 296,000 | 3,470 |
| 2007-06-29 | 683 | 687 | 679 | 684 | 288,000 | 3,420 |
| 2007-06-28 | 669 | 683 | 668 | 683 | 615,000 | 3,415 |
| 2007-06-27 | 698 | 698 | 668 | 673 | 681,000 | 3,365 |
| 2007-06-26 | 687 | 697 | 680 | 697 | 503,000 | 3,485 |
| 2007-06-25 | 695 | 695 | 685 | 686 | 421,000 | 3,430 |
| 2007-06-22 | 698 | 701 | 692 | 696 | 478,000 | 3,480 |
| 2007-06-21 | 670 | 690 | 662 | 688 | 372,000 | 3,440 |
| 2007-06-20 | 686 | 689 | 675 | 676 | 388,000 | 3,380 |
| 2007-06-19 | 688 | 694 | 681 | 688 | 388,000 | 3,440 |
| 2007-06-18 | 697 | 700 | 684 | 688 | 446,000 | 3,440 |
| 2007-06-15 | 706 | 706 | 696 | 701 | 241,000 | 3,505 |
| 2007-06-14 | 677 | 699 | 677 | 696 | 443,000 | 3,480 |
| 2007-06-13 | 678 | 685 | 674 | 679 | 255,000 | 3,395 |
| 2007-06-12 | 682 | 686 | 672 | 674 | 488,000 | 3,370 |
| 2007-06-11 | 701 | 703 | 681 | 685 | 464,000 | 3,425 |
| 2007-06-08 | 701 | 704 | 685 | 694 | 875,000 | 3,470 |
| 2007-06-07 | 704 | 705 | 696 | 701 | 494,000 | 3,505 |
| 2007-06-06 | 709 | 718 | 700 | 703 | 638,000 | 3,515 |
| 2007-06-05 | 717 | 723 | 709 | 712 | 689,000 | 3,560 |
| 2007-06-04 | 715 | 721 | 711 | 714 | 1,033,000 | 3,570 |
| 2007-06-01 | 711 | 723 | 706 | 715 | 706,000 | 3,575 |
| 2007-05-31 | 708 | 716 | 705 | 710 | 1,178,000 | 3,550 |
| 2007-05-30 | 734 | 754 | 709 | 713 | 1,805,000 | 3,565 |
| 2007-05-29 | 754 | 754 | 743 | 744 | 656,000 | 3,720 |
| 2007-05-28 | 754 | 754 | 742 | 744 | 493,000 | 3,720 |
| 2007-05-25 | 750 | 760 | 741 | 754 | 1,251,000 | 3,770 |
| 2007-05-24 | 736 | 749 | 735 | 748 | 802,000 | 3,740 |
| 2007-05-23 | 767 | 771 | 730 | 735 | 956,000 | 3,675 |
| 2007-05-22 | 742 | 769 | 721 | 769 | 1,468,000 | 3,845 |
| 2007-05-21 | 731 | 741 | 724 | 732 | 689,000 | 3,660 |
| 2007-05-18 | 745 | 745 | 718 | 721 | 574,000 | 3,605 |
| 2007-05-17 | 754 | 759 | 746 | 750 | 362,000 | 3,750 |
| 2007-05-16 | 756 | 757 | 742 | 754 | 329,000 | 3,770 |
| 2007-05-15 | 773 | 773 | 746 | 750 | 437,000 | 3,750 |
| 2007-05-14 | 780 | 784 | 769 | 772 | 457,000 | 3,860 |
| 2007-05-11 | 778 | 778 | 761 | 773 | 379,000 | 3,865 |
| 2007-05-10 | 788 | 790 | 774 | 780 | 639,000 | 3,900 |
| 2007-05-09 | 776 | 790 | 774 | 790 | 391,000 | 3,950 |
| 2007-05-08 | 780 | 790 | 776 | 782 | 527,000 | 3,910 |
| 2007-05-07 | 782 | 782 | 765 | 774 | 493,000 | 3,870 |
| 2007-05-02 | 760 | 766 | 746 | 764 | 498,000 | 3,820 |
| 2007-05-01 | 747 | 764 | 739 | 761 | 714,000 | 3,805 |
| 2007-04-27 | 751 | 751 | 733 | 743 | 722,000 | 3,715 |
| 2007-04-26 | 742 | 757 | 737 | 752 | 819,000 | 3,760 |
| 2007-04-25 | 730 | 730 | 717 | 722 | 557,000 | 3,610 |
| 2007-04-24 | 720 | 733 | 715 | 730 | 814,000 | 3,650 |
| 2007-04-23 | 723 | 727 | 717 | 720 | 660,000 | 3,600 |
| 2007-04-20 | 714 | 714 | 697 | 702 | 367,000 | 3,510 |
| 2007-04-19 | 717 | 717 | 699 | 709 | 419,000 | 3,545 |
| 2007-04-18 | 710 | 720 | 706 | 717 | 593,000 | 3,585 |
| 2007-04-17 | 708 | 711 | 695 | 700 | 446,000 | 3,500 |
| 2007-04-16 | 705 | 714 | 701 | 703 | 458,000 | 3,515 |
| 2007-04-13 | 720 | 720 | 704 | 704 | 572,000 | 3,520 |
| 2007-04-12 | 711 | 716 | 706 | 715 | 536,000 | 3,575 |
| 2007-04-11 | 703 | 710 | 697 | 702 | 406,000 | 3,510 |
| 2007-04-10 | 700 | 713 | 693 | 704 | 632,000 | 3,520 |
| 2007-04-09 | 694 | 700 | 692 | 697 | 544,000 | 3,485 |
| 2007-04-06 | 694 | 703 | 686 | 691 | 436,000 | 3,455 |
| 2007-04-05 | 691 | 696 | 683 | 693 | 695,000 | 3,465 |
| 2007-04-04 | 687 | 694 | 678 | 686 | 1,493,000 | 3,430 |
| 2007-04-03 | 692 | 699 | 677 | 687 | 1,884,000 | 3,435 |
| 2007-04-02 | 730 | 732 | 702 | 702 | 561,000 | 3,510 |
| 2007-03-30 | 734 | 737 | 722 | 725 | 474,000 | 3,625 |
| 2007-03-29 | 723 | 737 | 715 | 732 | 378,000 | 3,660 |
| 2007-03-28 | 746 | 746 | 723 | 733 | 466,000 | 3,665 |
| 2007-03-27 | 739 | 750 | 736 | 741 | 436,000 | 3,705 |
| 2007-03-26 | 750 | 753 | 738 | 748 | 434,000 | 3,740 |
| 2007-03-23 | 740 | 745 | 731 | 740 | 537,000 | 3,700 |
| 2007-03-22 | 740 | 748 | 726 | 744 | 626,000 | 3,720 |
| 2007-03-20 | 737 | 739 | 714 | 716 | 871,000 | 3,580 |
| 2007-03-19 | 721 | 733 | 717 | 727 | 688,000 | 3,635 |
| 2007-03-16 | 739 | 747 | 728 | 731 | 424,000 | 3,655 |
| 2007-03-15 | 734 | 757 | 734 | 746 | 660,000 | 3,730 |
| 2007-03-14 | 744 | 744 | 730 | 732 | 649,000 | 3,660 |
| 2007-03-13 | 762 | 766 | 754 | 754 | 469,000 | 3,770 |
| 2007-03-12 | 768 | 774 | 752 | 763 | 499,000 | 3,815 |
| 2007-03-09 | 768 | 777 | 760 | 763 | 1,118,000 | 3,815 |
| 2007-03-08 | 767 | 771 | 761 | 768 | 1,154,000 | 3,840 |
| 2007-03-07 | 796 | 804 | 771 | 777 | 965,000 | 3,885 |
| 2007-03-06 | 739 | 788 | 739 | 788 | 665,000 | 3,940 |
| 2007-03-05 | 770 | 785 | 755 | 757 | 1,000,000 | 3,785 |
| 2007-03-02 | 784 | 794 | 768 | 790 | 533,000 | 3,950 |
| 2007-03-01 | 775 | 792 | 766 | 787 | 846,000 | 3,935 |
| 2007-02-28 | 736 | 788 | 735 | 785 | 1,091,000 | 3,925 |
| 2007-02-27 | 827 | 835 | 803 | 806 | 847,000 | 4,030 |
| 2007-02-26 | 829 | 838 | 826 | 828 | 682,000 | 4,140 |
| 2007-02-23 | 820 | 827 | 816 | 826 | 880,000 | 4,130 |
| 2007-02-22 | 826 | 834 | 811 | 816 | 901,000 | 4,080 |
| 2007-02-21 | 836 | 842 | 818 | 826 | 865,000 | 4,130 |
| 2007-02-20 | 803 | 827 | 797 | 826 | 587,000 | 4,130 |
| 2007-02-19 | 762 | 802 | 762 | 799 | 590,000 | 3,995 |
| 2007-02-16 | 765 | 777 | 760 | 767 | 747,000 | 3,835 |
| 2007-02-15 | 760 | 767 | 750 | 765 | 769,000 | 3,825 |
| 2007-02-14 | 745 | 755 | 744 | 749 | 468,000 | 3,745 |
| 2007-02-13 | 736 | 747 | 733 | 745 | 474,000 | 3,725 |
| 2007-02-09 | 730 | 737 | 726 | 734 | 371,000 | 3,670 |
| 2007-02-08 | 722 | 737 | 722 | 731 | 451,000 | 3,655 |
| 2007-02-07 | 723 | 731 | 718 | 726 | 417,000 | 3,630 |
| 2007-02-06 | 711 | 723 | 710 | 723 | 292,000 | 3,615 |
| 2007-02-05 | 720 | 725 | 711 | 711 | 477,000 | 3,555 |
| 2007-02-02 | 724 | 724 | 717 | 720 | 449,000 | 3,600 |
| 2007-02-01 | 724 | 724 | 705 | 717 | 737,000 | 3,585 |
| 2007-01-31 | 724 | 733 | 716 | 728 | 590,000 | 3,640 |
| 2007-01-30 | 717 | 728 | 710 | 715 | 701,000 | 3,575 |
| 2007-01-29 | 699 | 717 | 693 | 716 | 592,000 | 3,580 |
| 2007-01-26 | 683 | 700 | 682 | 698 | 249,000 | 3,490 |
| 2007-01-25 | 701 | 702 | 691 | 693 | 361,000 | 3,465 |
| 2007-01-24 | 686 | 717 | 686 | 701 | 545,000 | 3,505 |
| 2007-01-23 | 682 | 685 | 678 | 683 | 312,000 | 3,415 |
| 2007-01-22 | 668 | 682 | 666 | 682 | 405,000 | 3,410 |
| 2007-01-19 | 669 | 669 | 660 | 666 | 164,000 | 3,330 |
| 2007-01-18 | 662 | 670 | 661 | 668 | 279,000 | 3,340 |
| 2007-01-17 | 670 | 674 | 666 | 670 | 179,000 | 3,350 |
| 2007-01-16 | 663 | 677 | 662 | 669 | 217,000 | 3,345 |
| 2007-01-15 | 655 | 668 | 648 | 668 | 301,000 | 3,340 |
| 2007-01-12 | 649 | 658 | 646 | 656 | 288,000 | 3,280 |
| 2007-01-11 | 652 | 664 | 645 | 650 | 458,000 | 3,250 |
| 2007-01-10 | 653 | 658 | 639 | 640 | 435,000 | 3,200 |
| 2007-01-09 | 640 | 658 | 637 | 654 | 539,000 | 3,270 |
| 2007-01-05 | 660 | 660 | 639 | 643 | 380,000 | 3,215 |
| 2007-01-04 | 672 | 678 | 664 | 664 | 135,000 | 3,320 |
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
