5451 (株)淀川製鋼所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 375 | 375 | 367 | 372 | 130,000 | 1,860 |
| 2008-12-29 | 361 | 370 | 359 | 370 | 154,000 | 1,850 |
| 2008-12-26 | 361 | 367 | 348 | 356 | 266,000 | 1,780 |
| 2008-12-25 | 360 | 368 | 354 | 360 | 155,000 | 1,800 |
| 2008-12-24 | 360 | 360 | 349 | 355 | 581,000 | 1,775 |
| 2008-12-22 | 369 | 369 | 360 | 362 | 510,000 | 1,810 |
| 2008-12-19 | 383 | 384 | 368 | 369 | 307,000 | 1,845 |
| 2008-12-18 | 376 | 395 | 366 | 382 | 653,000 | 1,910 |
| 2008-12-17 | 389 | 391 | 364 | 376 | 717,000 | 1,880 |
| 2008-12-16 | 405 | 405 | 383 | 388 | 459,000 | 1,940 |
| 2008-12-15 | 392 | 405 | 392 | 400 | 312,000 | 2,000 |
| 2008-12-12 | 405 | 406 | 378 | 387 | 911,000 | 1,935 |
| 2008-12-11 | 410 | 410 | 398 | 408 | 591,000 | 2,040 |
| 2008-12-10 | 398 | 413 | 395 | 408 | 359,000 | 2,040 |
| 2008-12-09 | 392 | 402 | 376 | 388 | 430,000 | 1,940 |
| 2008-12-08 | 390 | 400 | 376 | 396 | 494,000 | 1,980 |
| 2008-12-05 | 390 | 397 | 380 | 386 | 560,000 | 1,930 |
| 2008-12-04 | 398 | 405 | 387 | 395 | 507,000 | 1,975 |
| 2008-12-03 | 390 | 395 | 383 | 394 | 731,000 | 1,970 |
| 2008-12-02 | 372 | 386 | 360 | 375 | 662,000 | 1,875 |
| 2008-12-01 | 385 | 386 | 371 | 379 | 438,000 | 1,895 |
| 2008-11-28 | 372 | 384 | 368 | 384 | 695,000 | 1,920 |
| 2008-11-27 | 363 | 388 | 362 | 380 | 613,000 | 1,900 |
| 2008-11-26 | 357 | 375 | 351 | 364 | 528,000 | 1,820 |
| 2008-11-25 | 368 | 368 | 347 | 365 | 681,000 | 1,825 |
| 2008-11-21 | 322 | 359 | 319 | 358 | 1,120,000 | 1,790 |
| 2008-11-20 | 325 | 339 | 316 | 327 | 1,120,000 | 1,635 |
| 2008-11-19 | 342 | 346 | 316 | 324 | 1,010,000 | 1,620 |
| 2008-11-18 | 340 | 360 | 339 | 341 | 1,269,000 | 1,705 |
| 2008-11-17 | 322 | 355 | 322 | 348 | 1,048,000 | 1,740 |
| 2008-11-14 | 350 | 351 | 323 | 326 | 1,248,000 | 1,630 |
| 2008-11-13 | 351 | 358 | 326 | 335 | 1,382,000 | 1,675 |
| 2008-11-12 | 377 | 392 | 375 | 376 | 991,000 | 1,880 |
| 2008-11-11 | 434 | 434 | 415 | 417 | 714,000 | 2,085 |
| 2008-11-10 | 443 | 466 | 443 | 459 | 556,000 | 2,295 |
| 2008-11-07 | 422 | 432 | 405 | 417 | 441,000 | 2,085 |
| 2008-11-06 | 450 | 481 | 440 | 452 | 571,000 | 2,260 |
| 2008-11-05 | 438 | 456 | 432 | 455 | 457,000 | 2,275 |
| 2008-11-04 | 412 | 421 | 402 | 418 | 498,000 | 2,090 |
| 2008-10-31 | 404 | 447 | 390 | 407 | 831,000 | 2,035 |
| 2008-10-30 | 377 | 403 | 362 | 403 | 704,000 | 2,015 |
| 2008-10-29 | 394 | 394 | 348 | 376 | 642,000 | 1,880 |
| 2008-10-28 | 319 | 365 | 312 | 359 | 660,000 | 1,795 |
| 2008-10-27 | 348 | 358 | 306 | 314 | 840,000 | 1,570 |
| 2008-10-24 | 364 | 371 | 340 | 348 | 456,000 | 1,740 |
| 2008-10-23 | 357 | 375 | 350 | 375 | 466,000 | 1,875 |
| 2008-10-22 | 414 | 414 | 377 | 377 | 454,000 | 1,885 |
| 2008-10-21 | 421 | 422 | 392 | 405 | 417,000 | 2,025 |
| 2008-10-20 | 374 | 403 | 366 | 400 | 577,000 | 2,000 |
| 2008-10-17 | 360 | 372 | 340 | 364 | 833,000 | 1,820 |
| 2008-10-16 | 345 | 356 | 335 | 335 | 666,000 | 1,675 |
| 2008-10-15 | 389 | 389 | 358 | 375 | 488,000 | 1,875 |
| 2008-10-14 | 381 | 400 | 380 | 395 | 515,000 | 1,975 |
| 2008-10-10 | 370 | 375 | 341 | 358 | 996,000 | 1,790 |
| 2008-10-09 | 349 | 374 | 343 | 365 | 540,000 | 1,825 |
| 2008-10-08 | 375 | 382 | 339 | 339 | 545,000 | 1,695 |
| 2008-10-07 | 380 | 391 | 362 | 385 | 502,000 | 1,925 |
| 2008-10-06 | 417 | 417 | 378 | 390 | 513,000 | 1,950 |
| 2008-10-03 | 438 | 444 | 418 | 422 | 347,000 | 2,110 |
| 2008-10-02 | 474 | 474 | 435 | 438 | 451,000 | 2,190 |
| 2008-10-01 | 481 | 481 | 464 | 467 | 340,000 | 2,335 |
| 2008-09-30 | 448 | 466 | 448 | 466 | 459,000 | 2,330 |
| 2008-09-29 | 462 | 483 | 462 | 470 | 580,000 | 2,350 |
| 2008-09-26 | 480 | 485 | 464 | 467 | 605,000 | 2,335 |
| 2008-09-25 | 467 | 482 | 464 | 476 | 435,000 | 2,380 |
| 2008-09-24 | 466 | 473 | 461 | 473 | 371,000 | 2,365 |
| 2008-09-22 | 471 | 479 | 467 | 469 | 485,000 | 2,345 |
| 2008-09-19 | 476 | 477 | 451 | 456 | 986,000 | 2,280 |
| 2008-09-18 | 465 | 486 | 455 | 481 | 468,000 | 2,405 |
| 2008-09-17 | 512 | 512 | 478 | 481 | 563,000 | 2,405 |
| 2008-09-16 | 489 | 490 | 474 | 482 | 377,000 | 2,410 |
| 2008-09-12 | 480 | 500 | 478 | 500 | 600,000 | 2,500 |
| 2008-09-11 | 497 | 499 | 481 | 485 | 696,000 | 2,425 |
| 2008-09-10 | 501 | 508 | 493 | 495 | 682,000 | 2,475 |
| 2008-09-09 | 540 | 540 | 517 | 521 | 552,000 | 2,605 |
| 2008-09-08 | 530 | 548 | 530 | 539 | 286,000 | 2,695 |
| 2008-09-05 | 518 | 528 | 512 | 523 | 476,000 | 2,615 |
| 2008-09-04 | 553 | 553 | 534 | 538 | 527,000 | 2,690 |
| 2008-09-03 | 533 | 555 | 530 | 550 | 523,000 | 2,750 |
| 2008-09-02 | 525 | 540 | 520 | 523 | 365,000 | 2,615 |
| 2008-09-01 | 551 | 555 | 531 | 531 | 331,000 | 2,655 |
| 2008-08-29 | 538 | 560 | 538 | 560 | 505,000 | 2,800 |
| 2008-08-28 | 517 | 520 | 511 | 520 | 290,000 | 2,600 |
| 2008-08-27 | 521 | 527 | 510 | 522 | 399,000 | 2,610 |
| 2008-08-26 | 531 | 532 | 522 | 531 | 370,000 | 2,655 |
| 2008-08-25 | 537 | 550 | 533 | 536 | 362,000 | 2,680 |
| 2008-08-22 | 547 | 547 | 530 | 534 | 342,000 | 2,670 |
| 2008-08-21 | 568 | 568 | 546 | 551 | 458,000 | 2,755 |
| 2008-08-20 | 554 | 569 | 550 | 567 | 225,000 | 2,835 |
| 2008-08-19 | 565 | 569 | 559 | 565 | 270,000 | 2,825 |
| 2008-08-18 | 564 | 593 | 564 | 586 | 322,000 | 2,930 |
| 2008-08-15 | 575 | 578 | 566 | 574 | 229,000 | 2,870 |
| 2008-08-14 | 570 | 580 | 561 | 575 | 434,000 | 2,875 |
| 2008-08-13 | 567 | 570 | 557 | 565 | 339,000 | 2,825 |
| 2008-08-12 | 564 | 583 | 557 | 566 | 665,000 | 2,830 |
| 2008-08-11 | 558 | 564 | 554 | 555 | 205,000 | 2,775 |
| 2008-08-08 | 538 | 560 | 537 | 556 | 320,000 | 2,780 |
| 2008-08-07 | 562 | 562 | 541 | 546 | 260,000 | 2,730 |
| 2008-08-06 | 541 | 557 | 537 | 552 | 217,000 | 2,760 |
| 2008-08-05 | 536 | 547 | 535 | 536 | 206,000 | 2,680 |
| 2008-08-04 | 545 | 555 | 536 | 536 | 200,000 | 2,680 |
| 2008-08-01 | 562 | 570 | 553 | 558 | 355,000 | 2,790 |
| 2008-07-31 | 574 | 574 | 567 | 572 | 330,000 | 2,860 |
| 2008-07-30 | 551 | 567 | 550 | 564 | 440,000 | 2,820 |
| 2008-07-29 | 531 | 546 | 531 | 545 | 319,000 | 2,725 |
| 2008-07-28 | 548 | 548 | 538 | 541 | 221,000 | 2,705 |
| 2008-07-25 | 548 | 556 | 539 | 540 | 194,000 | 2,700 |
| 2008-07-24 | 555 | 558 | 548 | 558 | 316,000 | 2,790 |
| 2008-07-23 | 559 | 559 | 540 | 550 | 318,000 | 2,750 |
| 2008-07-22 | 530 | 544 | 528 | 543 | 265,000 | 2,715 |
| 2008-07-18 | 544 | 548 | 529 | 529 | 183,000 | 2,645 |
| 2008-07-17 | 543 | 549 | 542 | 546 | 164,000 | 2,730 |
| 2008-07-16 | 550 | 566 | 540 | 541 | 263,000 | 2,705 |
| 2008-07-15 | 556 | 556 | 537 | 548 | 222,000 | 2,740 |
| 2008-07-14 | 556 | 565 | 546 | 557 | 212,000 | 2,785 |
| 2008-07-11 | 554 | 564 | 546 | 556 | 502,000 | 2,780 |
| 2008-07-10 | 546 | 573 | 546 | 564 | 538,000 | 2,820 |
| 2008-07-09 | 537 | 560 | 537 | 542 | 319,000 | 2,710 |
| 2008-07-08 | 535 | 538 | 527 | 529 | 304,000 | 2,645 |
| 2008-07-07 | 544 | 549 | 533 | 545 | 254,000 | 2,725 |
| 2008-07-04 | 540 | 547 | 528 | 539 | 281,000 | 2,695 |
| 2008-07-03 | 545 | 545 | 530 | 540 | 328,000 | 2,700 |
| 2008-07-02 | 552 | 553 | 531 | 540 | 353,000 | 2,700 |
| 2008-07-01 | 578 | 582 | 560 | 562 | 411,000 | 2,810 |
| 2008-06-30 | 533 | 554 | 533 | 548 | 248,000 | 2,740 |
| 2008-06-27 | 533 | 548 | 532 | 543 | 204,000 | 2,715 |
| 2008-06-26 | 566 | 566 | 553 | 556 | 290,000 | 2,780 |
| 2008-06-25 | 554 | 554 | 535 | 550 | 308,000 | 2,750 |
| 2008-06-24 | 541 | 554 | 541 | 544 | 159,000 | 2,720 |
| 2008-06-23 | 546 | 551 | 536 | 545 | 324,000 | 2,725 |
| 2008-06-20 | 551 | 558 | 544 | 545 | 308,000 | 2,725 |
| 2008-06-19 | 554 | 554 | 539 | 541 | 210,000 | 2,705 |
| 2008-06-18 | 550 | 560 | 547 | 553 | 271,000 | 2,765 |
| 2008-06-17 | 555 | 561 | 548 | 550 | 269,000 | 2,750 |
| 2008-06-16 | 555 | 555 | 546 | 552 | 197,000 | 2,760 |
| 2008-06-13 | 537 | 547 | 535 | 545 | 526,000 | 2,725 |
| 2008-06-12 | 549 | 549 | 537 | 538 | 499,000 | 2,690 |
| 2008-06-11 | 550 | 550 | 536 | 542 | 389,000 | 2,710 |
| 2008-06-10 | 552 | 552 | 540 | 541 | 327,000 | 2,705 |
| 2008-06-09 | 552 | 554 | 541 | 548 | 548,000 | 2,740 |
| 2008-06-06 | 591 | 592 | 567 | 570 | 769,000 | 2,850 |
| 2008-06-05 | 592 | 598 | 585 | 597 | 278,000 | 2,985 |
| 2008-06-04 | 586 | 599 | 586 | 591 | 262,000 | 2,955 |
| 2008-06-03 | 592 | 599 | 581 | 586 | 604,000 | 2,930 |
| 2008-06-02 | 578 | 597 | 564 | 591 | 493,000 | 2,955 |
| 2008-05-30 | 584 | 584 | 566 | 578 | 304,000 | 2,890 |
| 2008-05-29 | 572 | 584 | 568 | 570 | 361,000 | 2,850 |
| 2008-05-28 | 566 | 574 | 561 | 562 | 335,000 | 2,810 |
| 2008-05-27 | 560 | 580 | 560 | 572 | 282,000 | 2,860 |
| 2008-05-26 | 573 | 575 | 561 | 569 | 303,000 | 2,845 |
| 2008-05-23 | 586 | 597 | 576 | 587 | 517,000 | 2,935 |
| 2008-05-22 | 590 | 598 | 575 | 595 | 398,000 | 2,975 |
| 2008-05-21 | 579 | 603 | 575 | 599 | 867,000 | 2,995 |
| 2008-05-20 | 546 | 590 | 538 | 580 | 1,004,000 | 2,900 |
| 2008-05-19 | 515 | 534 | 512 | 528 | 903,000 | 2,640 |
| 2008-05-16 | 526 | 535 | 503 | 506 | 866,000 | 2,530 |
| 2008-05-15 | 522 | 535 | 519 | 522 | 823,000 | 2,610 |
| 2008-05-14 | 522 | 535 | 511 | 513 | 776,000 | 2,565 |
| 2008-05-13 | 520 | 538 | 519 | 525 | 287,000 | 2,625 |
| 2008-05-12 | 531 | 533 | 518 | 520 | 269,000 | 2,600 |
| 2008-05-09 | 542 | 554 | 526 | 529 | 254,000 | 2,645 |
| 2008-05-08 | 552 | 552 | 541 | 543 | 234,000 | 2,715 |
| 2008-05-07 | 546 | 560 | 543 | 555 | 401,000 | 2,775 |
| 2008-05-02 | 546 | 550 | 539 | 544 | 210,000 | 2,720 |
| 2008-05-01 | 534 | 546 | 532 | 532 | 275,000 | 2,660 |
| 2008-04-30 | 541 | 556 | 534 | 544 | 369,000 | 2,720 |
| 2008-04-28 | 531 | 548 | 530 | 540 | 356,000 | 2,700 |
| 2008-04-25 | 530 | 544 | 530 | 540 | 391,000 | 2,700 |
| 2008-04-24 | 521 | 527 | 517 | 520 | 224,000 | 2,600 |
| 2008-04-23 | 528 | 529 | 522 | 524 | 250,000 | 2,620 |
| 2008-04-22 | 530 | 532 | 523 | 527 | 256,000 | 2,635 |
| 2008-04-21 | 525 | 535 | 518 | 526 | 261,000 | 2,630 |
| 2008-04-18 | 523 | 534 | 518 | 525 | 336,000 | 2,625 |
| 2008-04-17 | 524 | 536 | 519 | 527 | 458,000 | 2,635 |
| 2008-04-16 | 512 | 517 | 509 | 514 | 218,000 | 2,570 |
| 2008-04-15 | 496 | 512 | 493 | 510 | 399,000 | 2,550 |
| 2008-04-14 | 485 | 505 | 482 | 504 | 342,000 | 2,520 |
| 2008-04-11 | 499 | 518 | 497 | 513 | 332,000 | 2,565 |
| 2008-04-10 | 510 | 510 | 497 | 499 | 212,000 | 2,495 |
| 2008-04-09 | 513 | 519 | 501 | 506 | 268,000 | 2,530 |
| 2008-04-08 | 521 | 525 | 510 | 512 | 215,000 | 2,560 |
| 2008-04-07 | 510 | 523 | 509 | 518 | 275,000 | 2,590 |
| 2008-04-04 | 505 | 520 | 505 | 518 | 275,000 | 2,590 |
| 2008-04-03 | 518 | 524 | 511 | 524 | 314,000 | 2,620 |
| 2008-04-02 | 514 | 522 | 505 | 512 | 324,000 | 2,560 |
| 2008-04-01 | 487 | 511 | 483 | 511 | 666,000 | 2,555 |
| 2008-03-31 | 490 | 492 | 471 | 483 | 646,000 | 2,415 |
| 2008-03-28 | 501 | 506 | 489 | 500 | 600,000 | 2,500 |
| 2008-03-27 | 498 | 503 | 493 | 499 | 777,000 | 2,495 |
| 2008-03-26 | 509 | 516 | 499 | 508 | 577,000 | 2,540 |
| 2008-03-25 | 515 | 525 | 511 | 519 | 497,000 | 2,595 |
| 2008-03-24 | 501 | 520 | 501 | 509 | 512,000 | 2,545 |
| 2008-03-21 | 479 | 497 | 476 | 496 | 632,000 | 2,480 |
| 2008-03-19 | 464 | 474 | 459 | 474 | 549,000 | 2,370 |
| 2008-03-18 | 456 | 466 | 447 | 456 | 451,000 | 2,280 |
| 2008-03-17 | 475 | 476 | 456 | 468 | 629,000 | 2,340 |
| 2008-03-14 | 474 | 485 | 471 | 474 | 892,000 | 2,370 |
| 2008-03-13 | 473 | 483 | 466 | 475 | 662,000 | 2,375 |
| 2008-03-12 | 489 | 496 | 469 | 473 | 704,000 | 2,365 |
| 2008-03-11 | 445 | 480 | 440 | 479 | 729,000 | 2,395 |
| 2008-03-10 | 490 | 491 | 454 | 459 | 567,000 | 2,295 |
| 2008-03-07 | 494 | 500 | 487 | 488 | 568,000 | 2,440 |
| 2008-03-06 | 499 | 514 | 499 | 503 | 480,000 | 2,515 |
| 2008-03-05 | 500 | 519 | 493 | 497 | 704,000 | 2,485 |
| 2008-03-04 | 503 | 515 | 501 | 502 | 632,000 | 2,510 |
| 2008-03-03 | 528 | 528 | 501 | 501 | 744,000 | 2,505 |
| 2008-02-29 | 538 | 543 | 531 | 538 | 466,000 | 2,690 |
| 2008-02-28 | 540 | 554 | 538 | 552 | 494,000 | 2,760 |
| 2008-02-27 | 552 | 556 | 541 | 550 | 498,000 | 2,750 |
| 2008-02-26 | 572 | 576 | 544 | 548 | 677,000 | 2,740 |
| 2008-02-25 | 567 | 580 | 560 | 573 | 332,000 | 2,865 |
| 2008-02-22 | 553 | 567 | 552 | 564 | 418,000 | 2,820 |
| 2008-02-21 | 547 | 566 | 547 | 563 | 653,000 | 2,815 |
| 2008-02-20 | 545 | 549 | 535 | 535 | 468,000 | 2,675 |
| 2008-02-19 | 526 | 547 | 526 | 547 | 851,000 | 2,735 |
| 2008-02-18 | 514 | 536 | 513 | 525 | 328,000 | 2,625 |
| 2008-02-15 | 502 | 516 | 496 | 513 | 705,000 | 2,565 |
| 2008-02-14 | 468 | 509 | 468 | 506 | 1,027,000 | 2,530 |
| 2008-02-13 | 442 | 459 | 440 | 443 | 534,000 | 2,215 |
| 2008-02-12 | 455 | 462 | 437 | 441 | 460,000 | 2,205 |
| 2008-02-08 | 462 | 466 | 444 | 450 | 548,000 | 2,250 |
| 2008-02-07 | 468 | 469 | 449 | 461 | 538,000 | 2,305 |
| 2008-02-06 | 484 | 484 | 462 | 463 | 674,000 | 2,315 |
| 2008-02-05 | 499 | 503 | 491 | 495 | 537,000 | 2,475 |
| 2008-02-04 | 509 | 509 | 496 | 498 | 470,000 | 2,490 |
| 2008-02-01 | 498 | 505 | 487 | 497 | 402,000 | 2,485 |
| 2008-01-31 | 474 | 497 | 470 | 497 | 615,000 | 2,485 |
| 2008-01-30 | 487 | 494 | 472 | 476 | 688,000 | 2,380 |
| 2008-01-29 | 500 | 504 | 480 | 486 | 991,000 | 2,430 |
| 2008-01-28 | 489 | 497 | 481 | 481 | 661,000 | 2,405 |
| 2008-01-25 | 476 | 510 | 476 | 504 | 1,190,000 | 2,520 |
| 2008-01-24 | 484 | 488 | 464 | 471 | 1,168,000 | 2,355 |
| 2008-01-23 | 499 | 506 | 472 | 484 | 1,064,000 | 2,420 |
| 2008-01-22 | 521 | 523 | 482 | 482 | 569,000 | 2,410 |
| 2008-01-21 | 529 | 542 | 520 | 523 | 531,000 | 2,615 |
| 2008-01-18 | 525 | 541 | 513 | 537 | 1,194,000 | 2,685 |
| 2008-01-17 | 531 | 543 | 523 | 537 | 704,000 | 2,685 |
| 2008-01-16 | 517 | 530 | 509 | 511 | 517,000 | 2,555 |
| 2008-01-15 | 546 | 550 | 525 | 527 | 900,000 | 2,635 |
| 2008-01-11 | 572 | 577 | 546 | 553 | 929,000 | 2,765 |
| 2008-01-10 | 585 | 586 | 559 | 562 | 591,000 | 2,810 |
| 2008-01-09 | 542 | 581 | 540 | 580 | 620,000 | 2,900 |
| 2008-01-08 | 535 | 559 | 535 | 558 | 652,000 | 2,790 |
| 2008-01-07 | 533 | 550 | 529 | 541 | 675,000 | 2,705 |
| 2008-01-04 | 571 | 571 | 538 | 538 | 400,000 | 2,690 |
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
