5451 (株)淀川製鋼所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 379 | 383 | 377 | 377 | 181,000 | 1,885 |
| 2009-12-29 | 387 | 387 | 382 | 383 | 77,000 | 1,915 |
| 2009-12-28 | 379 | 386 | 379 | 383 | 173,000 | 1,915 |
| 2009-12-25 | 378 | 385 | 377 | 382 | 161,000 | 1,910 |
| 2009-12-24 | 376 | 384 | 373 | 381 | 202,000 | 1,905 |
| 2009-12-22 | 380 | 382 | 376 | 380 | 243,000 | 1,900 |
| 2009-12-21 | 385 | 385 | 378 | 379 | 145,000 | 1,895 |
| 2009-12-18 | 380 | 384 | 379 | 383 | 181,000 | 1,915 |
| 2009-12-17 | 383 | 387 | 379 | 385 | 415,000 | 1,925 |
| 2009-12-16 | 374 | 381 | 370 | 373 | 326,000 | 1,865 |
| 2009-12-15 | 367 | 374 | 367 | 369 | 203,000 | 1,845 |
| 2009-12-14 | 367 | 378 | 366 | 370 | 374,000 | 1,850 |
| 2009-12-11 | 363 | 370 | 360 | 370 | 573,000 | 1,850 |
| 2009-12-10 | 362 | 367 | 352 | 354 | 322,000 | 1,770 |
| 2009-12-09 | 367 | 371 | 362 | 364 | 296,000 | 1,820 |
| 2009-12-08 | 366 | 371 | 361 | 368 | 326,000 | 1,840 |
| 2009-12-07 | 364 | 371 | 358 | 371 | 435,000 | 1,855 |
| 2009-12-04 | 368 | 373 | 365 | 369 | 520,000 | 1,845 |
| 2009-12-03 | 375 | 375 | 366 | 373 | 533,000 | 1,865 |
| 2009-12-02 | 340 | 357 | 340 | 356 | 427,000 | 1,780 |
| 2009-12-01 | 336 | 345 | 332 | 345 | 526,000 | 1,725 |
| 2009-11-30 | 331 | 341 | 329 | 341 | 448,000 | 1,705 |
| 2009-11-27 | 333 | 338 | 328 | 331 | 241,000 | 1,655 |
| 2009-11-26 | 335 | 343 | 332 | 333 | 367,000 | 1,665 |
| 2009-11-25 | 341 | 341 | 329 | 336 | 343,000 | 1,680 |
| 2009-11-24 | 351 | 353 | 338 | 340 | 399,000 | 1,700 |
| 2009-11-20 | 352 | 352 | 346 | 352 | 170,000 | 1,760 |
| 2009-11-19 | 351 | 358 | 347 | 353 | 281,000 | 1,765 |
| 2009-11-18 | 351 | 355 | 347 | 348 | 222,000 | 1,740 |
| 2009-11-17 | 355 | 359 | 351 | 352 | 180,000 | 1,760 |
| 2009-11-16 | 354 | 366 | 349 | 360 | 250,000 | 1,800 |
| 2009-11-13 | 356 | 356 | 338 | 354 | 309,000 | 1,770 |
| 2009-11-12 | 370 | 370 | 357 | 359 | 243,000 | 1,795 |
| 2009-11-11 | 373 | 376 | 367 | 370 | 264,000 | 1,850 |
| 2009-11-10 | 382 | 384 | 370 | 371 | 415,000 | 1,855 |
| 2009-11-09 | 379 | 383 | 373 | 382 | 312,000 | 1,910 |
| 2009-11-06 | 383 | 383 | 369 | 374 | 294,000 | 1,870 |
| 2009-11-05 | 373 | 378 | 370 | 378 | 183,000 | 1,890 |
| 2009-11-04 | 376 | 388 | 371 | 373 | 302,000 | 1,865 |
| 2009-11-02 | 374 | 386 | 372 | 379 | 279,000 | 1,895 |
| 2009-10-30 | 382 | 383 | 376 | 379 | 267,000 | 1,895 |
| 2009-10-29 | 366 | 381 | 365 | 378 | 482,000 | 1,890 |
| 2009-10-28 | 375 | 380 | 368 | 372 | 264,000 | 1,860 |
| 2009-10-27 | 382 | 384 | 371 | 375 | 299,000 | 1,875 |
| 2009-10-26 | 389 | 397 | 385 | 386 | 281,000 | 1,930 |
| 2009-10-23 | 394 | 398 | 387 | 387 | 237,000 | 1,935 |
| 2009-10-22 | 390 | 398 | 384 | 395 | 496,000 | 1,975 |
| 2009-10-21 | 391 | 392 | 388 | 391 | 247,000 | 1,955 |
| 2009-10-20 | 393 | 394 | 384 | 387 | 283,000 | 1,935 |
| 2009-10-19 | 381 | 389 | 376 | 388 | 297,000 | 1,940 |
| 2009-10-16 | 390 | 390 | 376 | 380 | 289,000 | 1,900 |
| 2009-10-15 | 379 | 387 | 378 | 385 | 214,000 | 1,925 |
| 2009-10-14 | 390 | 391 | 368 | 378 | 498,000 | 1,890 |
| 2009-10-13 | 397 | 398 | 385 | 389 | 248,000 | 1,945 |
| 2009-10-09 | 388 | 398 | 384 | 387 | 373,000 | 1,935 |
| 2009-10-08 | 374 | 384 | 369 | 379 | 327,000 | 1,895 |
| 2009-10-07 | 365 | 373 | 360 | 373 | 252,000 | 1,865 |
| 2009-10-06 | 360 | 362 | 349 | 362 | 427,000 | 1,810 |
| 2009-10-05 | 363 | 367 | 359 | 367 | 288,000 | 1,835 |
| 2009-10-02 | 376 | 376 | 363 | 368 | 282,000 | 1,840 |
| 2009-10-01 | 380 | 380 | 372 | 376 | 185,000 | 1,880 |
| 2009-09-30 | 381 | 385 | 373 | 378 | 276,000 | 1,890 |
| 2009-09-29 | 373 | 380 | 371 | 377 | 353,000 | 1,885 |
| 2009-09-28 | 384 | 384 | 367 | 378 | 358,000 | 1,890 |
| 2009-09-25 | 390 | 392 | 381 | 384 | 276,000 | 1,920 |
| 2009-09-24 | 400 | 404 | 389 | 396 | 479,000 | 1,980 |
| 2009-09-18 | 394 | 394 | 381 | 390 | 392,000 | 1,950 |
| 2009-09-17 | 395 | 396 | 385 | 390 | 466,000 | 1,950 |
| 2009-09-16 | 391 | 393 | 389 | 392 | 317,000 | 1,960 |
| 2009-09-15 | 395 | 395 | 383 | 388 | 292,000 | 1,940 |
| 2009-09-14 | 399 | 399 | 382 | 390 | 355,000 | 1,950 |
| 2009-09-11 | 407 | 407 | 390 | 396 | 440,000 | 1,980 |
| 2009-09-10 | 404 | 406 | 399 | 406 | 456,000 | 2,030 |
| 2009-09-09 | 397 | 397 | 390 | 394 | 295,000 | 1,970 |
| 2009-09-08 | 395 | 400 | 392 | 397 | 365,000 | 1,985 |
| 2009-09-07 | 390 | 394 | 383 | 393 | 344,000 | 1,965 |
| 2009-09-04 | 399 | 399 | 385 | 388 | 449,000 | 1,940 |
| 2009-09-03 | 400 | 400 | 394 | 399 | 257,000 | 1,995 |
| 2009-09-02 | 403 | 404 | 397 | 402 | 561,000 | 2,010 |
| 2009-09-01 | 419 | 420 | 415 | 418 | 266,000 | 2,090 |
| 2009-08-31 | 421 | 429 | 414 | 419 | 340,000 | 2,095 |
| 2009-08-28 | 424 | 424 | 415 | 420 | 272,000 | 2,100 |
| 2009-08-27 | 429 | 429 | 417 | 422 | 224,000 | 2,110 |
| 2009-08-26 | 431 | 432 | 425 | 430 | 203,000 | 2,150 |
| 2009-08-25 | 425 | 435 | 424 | 429 | 452,000 | 2,145 |
| 2009-08-24 | 435 | 435 | 427 | 431 | 257,000 | 2,155 |
| 2009-08-21 | 437 | 437 | 415 | 424 | 398,000 | 2,120 |
| 2009-08-20 | 428 | 429 | 421 | 428 | 274,000 | 2,140 |
| 2009-08-19 | 433 | 435 | 425 | 428 | 365,000 | 2,140 |
| 2009-08-18 | 426 | 435 | 425 | 434 | 256,000 | 2,170 |
| 2009-08-17 | 444 | 448 | 433 | 436 | 457,000 | 2,180 |
| 2009-08-14 | 443 | 450 | 442 | 444 | 400,000 | 2,220 |
| 2009-08-13 | 442 | 446 | 438 | 442 | 425,000 | 2,210 |
| 2009-08-12 | 448 | 449 | 436 | 437 | 652,000 | 2,185 |
| 2009-08-11 | 459 | 459 | 448 | 458 | 393,000 | 2,290 |
| 2009-08-10 | 469 | 477 | 457 | 464 | 371,000 | 2,320 |
| 2009-08-07 | 478 | 478 | 455 | 469 | 324,000 | 2,345 |
| 2009-08-06 | 474 | 482 | 473 | 475 | 286,000 | 2,375 |
| 2009-08-05 | 474 | 484 | 472 | 475 | 435,000 | 2,375 |
| 2009-08-04 | 469 | 472 | 460 | 467 | 333,000 | 2,335 |
| 2009-08-03 | 467 | 468 | 460 | 464 | 252,000 | 2,320 |
| 2009-07-31 | 455 | 457 | 447 | 453 | 206,000 | 2,265 |
| 2009-07-30 | 457 | 460 | 449 | 456 | 357,000 | 2,280 |
| 2009-07-29 | 455 | 464 | 450 | 455 | 265,000 | 2,275 |
| 2009-07-28 | 452 | 454 | 443 | 451 | 261,000 | 2,255 |
| 2009-07-27 | 458 | 463 | 449 | 452 | 279,000 | 2,260 |
| 2009-07-24 | 445 | 453 | 440 | 445 | 415,000 | 2,225 |
| 2009-07-23 | 441 | 444 | 431 | 434 | 710,000 | 2,170 |
| 2009-07-22 | 448 | 450 | 438 | 441 | 252,000 | 2,205 |
| 2009-07-21 | 431 | 440 | 421 | 439 | 328,000 | 2,195 |
| 2009-07-17 | 431 | 432 | 425 | 431 | 161,000 | 2,155 |
| 2009-07-16 | 438 | 441 | 424 | 426 | 283,000 | 2,130 |
| 2009-07-15 | 434 | 439 | 421 | 425 | 257,000 | 2,125 |
| 2009-07-14 | 424 | 431 | 419 | 424 | 368,000 | 2,120 |
| 2009-07-13 | 438 | 441 | 425 | 429 | 188,000 | 2,145 |
| 2009-07-10 | 438 | 443 | 432 | 441 | 262,000 | 2,205 |
| 2009-07-09 | 440 | 450 | 435 | 443 | 411,000 | 2,215 |
| 2009-07-08 | 466 | 474 | 453 | 455 | 405,000 | 2,275 |
| 2009-07-07 | 469 | 474 | 463 | 466 | 194,000 | 2,330 |
| 2009-07-06 | 479 | 479 | 460 | 465 | 285,000 | 2,325 |
| 2009-07-03 | 473 | 479 | 462 | 478 | 440,000 | 2,390 |
| 2009-07-02 | 486 | 490 | 479 | 481 | 570,000 | 2,405 |
| 2009-07-01 | 500 | 504 | 492 | 496 | 582,000 | 2,480 |
| 2009-06-30 | 482 | 492 | 481 | 490 | 352,000 | 2,450 |
| 2009-06-29 | 482 | 492 | 479 | 480 | 300,000 | 2,400 |
| 2009-06-26 | 498 | 498 | 481 | 482 | 385,000 | 2,410 |
| 2009-06-25 | 472 | 489 | 472 | 478 | 376,000 | 2,390 |
| 2009-06-24 | 470 | 473 | 461 | 467 | 238,000 | 2,335 |
| 2009-06-23 | 473 | 476 | 465 | 471 | 246,000 | 2,355 |
| 2009-06-22 | 465 | 487 | 464 | 478 | 254,000 | 2,390 |
| 2009-06-19 | 484 | 489 | 472 | 472 | 249,000 | 2,360 |
| 2009-06-18 | 500 | 500 | 478 | 484 | 318,000 | 2,420 |
| 2009-06-17 | 495 | 502 | 488 | 500 | 217,000 | 2,500 |
| 2009-06-16 | 505 | 506 | 488 | 494 | 427,000 | 2,470 |
| 2009-06-15 | 516 | 521 | 512 | 514 | 327,000 | 2,570 |
| 2009-06-12 | 508 | 523 | 504 | 517 | 1,056,000 | 2,585 |
| 2009-06-11 | 537 | 539 | 529 | 538 | 225,000 | 2,690 |
| 2009-06-10 | 537 | 538 | 530 | 537 | 348,000 | 2,685 |
| 2009-06-09 | 522 | 537 | 511 | 519 | 320,000 | 2,595 |
| 2009-06-08 | 535 | 540 | 526 | 526 | 219,000 | 2,630 |
| 2009-06-05 | 545 | 546 | 532 | 533 | 332,000 | 2,665 |
| 2009-06-04 | 530 | 537 | 524 | 534 | 348,000 | 2,670 |
| 2009-06-03 | 536 | 547 | 536 | 537 | 322,000 | 2,685 |
| 2009-06-02 | 527 | 538 | 518 | 526 | 517,000 | 2,630 |
| 2009-06-01 | 502 | 520 | 498 | 517 | 355,000 | 2,585 |
| 2009-05-29 | 495 | 503 | 491 | 499 | 342,000 | 2,495 |
| 2009-05-28 | 490 | 499 | 485 | 494 | 319,000 | 2,470 |
| 2009-05-27 | 500 | 513 | 492 | 492 | 337,000 | 2,460 |
| 2009-05-26 | 494 | 505 | 491 | 500 | 296,000 | 2,500 |
| 2009-05-25 | 475 | 493 | 474 | 484 | 303,000 | 2,420 |
| 2009-05-22 | 478 | 485 | 478 | 480 | 308,000 | 2,400 |
| 2009-05-21 | 480 | 480 | 469 | 477 | 346,000 | 2,385 |
| 2009-05-20 | 480 | 486 | 477 | 480 | 299,000 | 2,400 |
| 2009-05-19 | 471 | 471 | 461 | 467 | 308,000 | 2,335 |
| 2009-05-18 | 481 | 481 | 458 | 459 | 359,000 | 2,295 |
| 2009-05-15 | 479 | 487 | 462 | 482 | 295,000 | 2,410 |
| 2009-05-14 | 470 | 479 | 467 | 468 | 271,000 | 2,340 |
| 2009-05-13 | 467 | 471 | 462 | 465 | 148,000 | 2,325 |
| 2009-05-12 | 468 | 473 | 463 | 465 | 201,000 | 2,325 |
| 2009-05-11 | 473 | 477 | 471 | 473 | 190,000 | 2,365 |
| 2009-05-08 | 470 | 472 | 458 | 472 | 174,000 | 2,360 |
| 2009-05-07 | 456 | 470 | 456 | 469 | 250,000 | 2,345 |
| 2009-05-01 | 457 | 459 | 442 | 451 | 245,000 | 2,255 |
| 2009-04-30 | 466 | 466 | 445 | 447 | 501,000 | 2,235 |
| 2009-04-28 | 465 | 472 | 441 | 443 | 331,000 | 2,215 |
| 2009-04-27 | 456 | 467 | 447 | 456 | 299,000 | 2,280 |
| 2009-04-24 | 480 | 480 | 456 | 456 | 425,000 | 2,280 |
| 2009-04-23 | 480 | 483 | 466 | 480 | 464,000 | 2,400 |
| 2009-04-22 | 485 | 487 | 459 | 465 | 366,000 | 2,325 |
| 2009-04-21 | 477 | 477 | 463 | 470 | 303,000 | 2,350 |
| 2009-04-20 | 473 | 485 | 468 | 482 | 298,000 | 2,410 |
| 2009-04-17 | 452 | 470 | 448 | 469 | 288,000 | 2,345 |
| 2009-04-16 | 456 | 463 | 445 | 448 | 227,000 | 2,240 |
| 2009-04-15 | 451 | 454 | 443 | 451 | 196,000 | 2,255 |
| 2009-04-14 | 458 | 462 | 446 | 457 | 287,000 | 2,285 |
| 2009-04-13 | 441 | 455 | 440 | 453 | 113,000 | 2,265 |
| 2009-04-10 | 452 | 452 | 434 | 440 | 205,000 | 2,200 |
| 2009-04-09 | 444 | 449 | 439 | 447 | 221,000 | 2,235 |
| 2009-04-08 | 441 | 441 | 428 | 434 | 214,000 | 2,170 |
| 2009-04-07 | 454 | 454 | 437 | 442 | 265,000 | 2,210 |
| 2009-04-06 | 449 | 464 | 447 | 453 | 360,000 | 2,265 |
| 2009-04-03 | 431 | 447 | 431 | 445 | 372,000 | 2,225 |
| 2009-04-02 | 422 | 432 | 415 | 426 | 413,000 | 2,130 |
| 2009-04-01 | 399 | 420 | 390 | 415 | 310,000 | 2,075 |
| 2009-03-31 | 411 | 416 | 401 | 404 | 468,000 | 2,020 |
| 2009-03-30 | 426 | 429 | 410 | 410 | 457,000 | 2,050 |
| 2009-03-27 | 444 | 451 | 433 | 436 | 295,000 | 2,180 |
| 2009-03-26 | 427 | 443 | 426 | 443 | 237,000 | 2,215 |
| 2009-03-25 | 428 | 430 | 418 | 430 | 318,000 | 2,150 |
| 2009-03-24 | 412 | 429 | 412 | 428 | 393,000 | 2,140 |
| 2009-03-23 | 408 | 412 | 404 | 411 | 358,000 | 2,055 |
| 2009-03-19 | 417 | 417 | 402 | 405 | 250,000 | 2,025 |
| 2009-03-18 | 394 | 405 | 394 | 402 | 316,000 | 2,010 |
| 2009-03-17 | 417 | 417 | 406 | 409 | 342,000 | 2,045 |
| 2009-03-16 | 392 | 412 | 392 | 412 | 267,000 | 2,060 |
| 2009-03-13 | 383 | 397 | 383 | 393 | 527,000 | 1,965 |
| 2009-03-12 | 396 | 396 | 386 | 393 | 299,000 | 1,965 |
| 2009-03-11 | 415 | 416 | 401 | 402 | 303,000 | 2,010 |
| 2009-03-10 | 407 | 409 | 397 | 402 | 402,000 | 2,010 |
| 2009-03-09 | 401 | 406 | 396 | 406 | 412,000 | 2,030 |
| 2009-03-06 | 392 | 402 | 388 | 400 | 369,000 | 2,000 |
| 2009-03-05 | 398 | 410 | 393 | 402 | 308,000 | 2,010 |
| 2009-03-04 | 376 | 396 | 376 | 395 | 259,000 | 1,975 |
| 2009-03-03 | 379 | 385 | 374 | 381 | 275,000 | 1,905 |
| 2009-03-02 | 376 | 386 | 376 | 383 | 261,000 | 1,915 |
| 2009-02-27 | 385 | 398 | 384 | 396 | 250,000 | 1,980 |
| 2009-02-26 | 396 | 403 | 381 | 383 | 390,000 | 1,915 |
| 2009-02-25 | 405 | 405 | 389 | 396 | 467,000 | 1,980 |
| 2009-02-24 | 391 | 401 | 385 | 400 | 378,000 | 2,000 |
| 2009-02-23 | 384 | 395 | 374 | 392 | 416,000 | 1,960 |
| 2009-02-20 | 398 | 398 | 385 | 386 | 526,000 | 1,930 |
| 2009-02-19 | 411 | 415 | 402 | 408 | 328,000 | 2,040 |
| 2009-02-18 | 392 | 406 | 392 | 406 | 284,000 | 2,030 |
| 2009-02-17 | 401 | 402 | 392 | 392 | 245,000 | 1,960 |
| 2009-02-16 | 391 | 400 | 385 | 398 | 368,000 | 1,990 |
| 2009-02-13 | 390 | 397 | 385 | 388 | 744,000 | 1,940 |
| 2009-02-12 | 399 | 402 | 391 | 391 | 393,000 | 1,955 |
| 2009-02-10 | 411 | 416 | 393 | 402 | 497,000 | 2,010 |
| 2009-02-09 | 439 | 439 | 395 | 396 | 699,000 | 1,980 |
| 2009-02-06 | 436 | 443 | 429 | 439 | 572,000 | 2,195 |
| 2009-02-05 | 437 | 460 | 435 | 439 | 734,000 | 2,195 |
| 2009-02-04 | 423 | 438 | 421 | 436 | 551,000 | 2,180 |
| 2009-02-03 | 413 | 435 | 409 | 422 | 635,000 | 2,110 |
| 2009-02-02 | 418 | 426 | 407 | 418 | 313,000 | 2,090 |
| 2009-01-30 | 424 | 433 | 414 | 427 | 256,000 | 2,135 |
| 2009-01-29 | 429 | 437 | 421 | 425 | 402,000 | 2,125 |
| 2009-01-28 | 417 | 428 | 406 | 420 | 382,000 | 2,100 |
| 2009-01-27 | 394 | 426 | 389 | 422 | 431,000 | 2,110 |
| 2009-01-26 | 393 | 397 | 386 | 394 | 351,000 | 1,970 |
| 2009-01-23 | 405 | 408 | 398 | 400 | 206,000 | 2,000 |
| 2009-01-22 | 412 | 413 | 402 | 413 | 223,000 | 2,065 |
| 2009-01-21 | 405 | 422 | 401 | 411 | 288,000 | 2,055 |
| 2009-01-20 | 407 | 414 | 398 | 411 | 209,000 | 2,055 |
| 2009-01-19 | 410 | 416 | 406 | 412 | 243,000 | 2,060 |
| 2009-01-16 | 391 | 407 | 391 | 406 | 546,000 | 2,030 |
| 2009-01-15 | 388 | 397 | 388 | 391 | 343,000 | 1,955 |
| 2009-01-14 | 388 | 405 | 388 | 402 | 390,000 | 2,010 |
| 2009-01-13 | 394 | 399 | 381 | 391 | 608,000 | 1,955 |
| 2009-01-09 | 386 | 403 | 385 | 398 | 418,000 | 1,990 |
| 2009-01-08 | 394 | 394 | 380 | 381 | 324,000 | 1,905 |
| 2009-01-07 | 389 | 399 | 387 | 394 | 396,000 | 1,970 |
| 2009-01-06 | 386 | 389 | 384 | 385 | 195,000 | 1,925 |
| 2009-01-05 | 380 | 387 | 380 | 385 | 161,000 | 1,925 |
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