5451 (株)淀川製鋼所 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 380 | 381 | 374 | 378 | 144,000 | 1,890 |
| 2010-12-29 | 377 | 383 | 376 | 380 | 222,000 | 1,900 |
| 2010-12-28 | 374 | 378 | 372 | 376 | 257,000 | 1,880 |
| 2010-12-27 | 374 | 377 | 371 | 374 | 283,000 | 1,870 |
| 2010-12-24 | 380 | 380 | 372 | 374 | 238,000 | 1,870 |
| 2010-12-22 | 382 | 389 | 373 | 382 | 397,000 | 1,910 |
| 2010-12-21 | 384 | 390 | 384 | 386 | 394,000 | 1,930 |
| 2010-12-20 | 382 | 386 | 376 | 382 | 279,000 | 1,910 |
| 2010-12-17 | 383 | 383 | 379 | 382 | 316,000 | 1,910 |
| 2010-12-16 | 381 | 385 | 380 | 383 | 258,000 | 1,915 |
| 2010-12-15 | 379 | 381 | 376 | 381 | 425,000 | 1,905 |
| 2010-12-14 | 374 | 380 | 372 | 379 | 314,000 | 1,895 |
| 2010-12-13 | 359 | 374 | 359 | 373 | 383,000 | 1,865 |
| 2010-12-10 | 365 | 366 | 337 | 363 | 602,000 | 1,815 |
| 2010-12-09 | 360 | 363 | 360 | 363 | 275,000 | 1,815 |
| 2010-12-08 | 352 | 359 | 351 | 359 | 351,000 | 1,795 |
| 2010-12-07 | 353 | 355 | 347 | 352 | 378,000 | 1,760 |
| 2010-12-06 | 343 | 352 | 343 | 351 | 279,000 | 1,755 |
| 2010-12-03 | 344 | 345 | 340 | 343 | 382,000 | 1,715 |
| 2010-12-02 | 332 | 339 | 332 | 336 | 360,000 | 1,680 |
| 2010-12-01 | 329 | 330 | 325 | 330 | 393,000 | 1,650 |
| 2010-11-30 | 333 | 337 | 322 | 323 | 484,000 | 1,615 |
| 2010-11-29 | 334 | 336 | 331 | 333 | 212,000 | 1,665 |
| 2010-11-26 | 328 | 333 | 328 | 330 | 258,000 | 1,650 |
| 2010-11-25 | 327 | 330 | 326 | 328 | 172,000 | 1,640 |
| 2010-11-24 | 329 | 331 | 326 | 326 | 241,000 | 1,630 |
| 2010-11-22 | 331 | 335 | 330 | 335 | 206,000 | 1,675 |
| 2010-11-19 | 330 | 331 | 321 | 326 | 304,000 | 1,630 |
| 2010-11-18 | 313 | 325 | 313 | 324 | 349,000 | 1,620 |
| 2010-11-17 | 313 | 319 | 311 | 315 | 266,000 | 1,575 |
| 2010-11-16 | 317 | 318 | 311 | 315 | 233,000 | 1,575 |
| 2010-11-15 | 318 | 321 | 316 | 317 | 315,000 | 1,585 |
| 2010-11-12 | 313 | 318 | 313 | 314 | 403,000 | 1,570 |
| 2010-11-11 | 320 | 320 | 311 | 312 | 634,000 | 1,560 |
| 2010-11-10 | 328 | 334 | 318 | 320 | 620,000 | 1,600 |
| 2010-11-09 | 318 | 329 | 316 | 325 | 653,000 | 1,625 |
| 2010-11-08 | 319 | 320 | 312 | 317 | 486,000 | 1,585 |
| 2010-11-05 | 315 | 322 | 307 | 316 | 390,000 | 1,580 |
| 2010-11-04 | 303 | 310 | 301 | 307 | 300,000 | 1,535 |
| 2010-11-02 | 297 | 303 | 296 | 297 | 246,000 | 1,485 |
| 2010-11-01 | 298 | 303 | 289 | 297 | 215,000 | 1,485 |
| 2010-10-29 | 297 | 301 | 296 | 298 | 219,000 | 1,490 |
| 2010-10-28 | 304 | 304 | 295 | 301 | 265,000 | 1,505 |
| 2010-10-27 | 308 | 309 | 301 | 303 | 238,000 | 1,515 |
| 2010-10-26 | 315 | 316 | 306 | 307 | 312,000 | 1,535 |
| 2010-10-25 | 313 | 317 | 310 | 314 | 280,000 | 1,570 |
| 2010-10-22 | 321 | 325 | 316 | 317 | 369,000 | 1,585 |
| 2010-10-21 | 335 | 336 | 322 | 325 | 469,000 | 1,625 |
| 2010-10-20 | 328 | 330 | 320 | 327 | 176,000 | 1,635 |
| 2010-10-19 | 331 | 335 | 330 | 334 | 110,000 | 1,670 |
| 2010-10-18 | 333 | 336 | 328 | 331 | 200,000 | 1,655 |
| 2010-10-15 | 340 | 340 | 328 | 332 | 128,000 | 1,660 |
| 2010-10-14 | 332 | 346 | 332 | 339 | 351,000 | 1,695 |
| 2010-10-13 | 334 | 337 | 329 | 330 | 207,000 | 1,650 |
| 2010-10-12 | 348 | 348 | 329 | 331 | 260,000 | 1,655 |
| 2010-10-08 | 341 | 348 | 341 | 345 | 162,000 | 1,725 |
| 2010-10-07 | 338 | 343 | 336 | 340 | 187,000 | 1,700 |
| 2010-10-06 | 341 | 344 | 334 | 341 | 158,000 | 1,705 |
| 2010-10-05 | 331 | 340 | 325 | 338 | 282,000 | 1,690 |
| 2010-10-04 | 341 | 344 | 330 | 331 | 221,000 | 1,655 |
| 2010-10-01 | 344 | 346 | 338 | 340 | 270,000 | 1,700 |
| 2010-09-30 | 344 | 349 | 340 | 344 | 267,000 | 1,720 |
| 2010-09-29 | 337 | 345 | 335 | 343 | 261,000 | 1,715 |
| 2010-09-28 | 334 | 339 | 332 | 337 | 212,000 | 1,685 |
| 2010-09-27 | 334 | 338 | 332 | 338 | 172,000 | 1,690 |
| 2010-09-24 | 336 | 340 | 333 | 333 | 280,000 | 1,665 |
| 2010-09-22 | 338 | 340 | 334 | 337 | 155,000 | 1,685 |
| 2010-09-21 | 341 | 342 | 332 | 334 | 280,000 | 1,670 |
| 2010-09-17 | 329 | 335 | 328 | 335 | 254,000 | 1,675 |
| 2010-09-16 | 331 | 332 | 322 | 324 | 184,000 | 1,620 |
| 2010-09-15 | 322 | 333 | 321 | 328 | 395,000 | 1,640 |
| 2010-09-14 | 328 | 329 | 323 | 325 | 136,000 | 1,625 |
| 2010-09-13 | 333 | 333 | 327 | 330 | 210,000 | 1,650 |
| 2010-09-10 | 338 | 338 | 332 | 332 | 407,000 | 1,660 |
| 2010-09-09 | 330 | 333 | 329 | 331 | 173,000 | 1,655 |
| 2010-09-08 | 333 | 333 | 323 | 325 | 200,000 | 1,625 |
| 2010-09-07 | 330 | 335 | 325 | 335 | 257,000 | 1,675 |
| 2010-09-06 | 326 | 329 | 321 | 329 | 159,000 | 1,645 |
| 2010-09-03 | 319 | 324 | 319 | 324 | 172,000 | 1,620 |
| 2010-09-02 | 322 | 322 | 310 | 316 | 246,000 | 1,580 |
| 2010-09-01 | 318 | 321 | 308 | 316 | 389,000 | 1,580 |
| 2010-08-31 | 329 | 329 | 318 | 318 | 205,000 | 1,590 |
| 2010-08-30 | 337 | 341 | 331 | 336 | 204,000 | 1,680 |
| 2010-08-27 | 324 | 334 | 323 | 333 | 198,000 | 1,665 |
| 2010-08-26 | 320 | 327 | 317 | 326 | 245,000 | 1,630 |
| 2010-08-25 | 316 | 325 | 314 | 320 | 241,000 | 1,600 |
| 2010-08-24 | 315 | 319 | 313 | 315 | 95,000 | 1,575 |
| 2010-08-23 | 324 | 324 | 315 | 316 | 178,000 | 1,580 |
| 2010-08-20 | 324 | 327 | 321 | 321 | 88,000 | 1,605 |
| 2010-08-19 | 325 | 332 | 324 | 329 | 111,000 | 1,645 |
| 2010-08-18 | 321 | 328 | 319 | 325 | 238,000 | 1,625 |
| 2010-08-17 | 319 | 323 | 317 | 320 | 141,000 | 1,600 |
| 2010-08-16 | 320 | 325 | 320 | 323 | 122,000 | 1,615 |
| 2010-08-13 | 329 | 329 | 323 | 324 | 196,000 | 1,620 |
| 2010-08-12 | 325 | 329 | 319 | 327 | 320,000 | 1,635 |
| 2010-08-11 | 337 | 339 | 324 | 331 | 264,000 | 1,655 |
| 2010-08-10 | 347 | 347 | 337 | 339 | 379,000 | 1,695 |
| 2010-08-09 | 348 | 348 | 333 | 345 | 486,000 | 1,725 |
| 2010-08-06 | 353 | 355 | 345 | 348 | 424,000 | 1,740 |
| 2010-08-05 | 352 | 354 | 350 | 353 | 274,000 | 1,765 |
| 2010-08-04 | 370 | 370 | 348 | 350 | 520,000 | 1,750 |
| 2010-08-03 | 364 | 375 | 364 | 370 | 251,000 | 1,850 |
| 2010-08-02 | 364 | 370 | 361 | 362 | 167,000 | 1,810 |
| 2010-07-30 | 365 | 368 | 358 | 363 | 489,000 | 1,815 |
| 2010-07-29 | 370 | 372 | 365 | 368 | 250,000 | 1,840 |
| 2010-07-28 | 369 | 375 | 367 | 374 | 203,000 | 1,870 |
| 2010-07-27 | 363 | 372 | 362 | 368 | 122,000 | 1,840 |
| 2010-07-26 | 364 | 366 | 360 | 363 | 231,000 | 1,815 |
| 2010-07-23 | 353 | 361 | 349 | 359 | 248,000 | 1,795 |
| 2010-07-22 | 347 | 352 | 346 | 346 | 262,000 | 1,730 |
| 2010-07-21 | 364 | 364 | 343 | 355 | 373,000 | 1,775 |
| 2010-07-20 | 356 | 363 | 354 | 356 | 207,000 | 1,780 |
| 2010-07-16 | 364 | 366 | 360 | 364 | 126,000 | 1,820 |
| 2010-07-15 | 367 | 372 | 365 | 366 | 134,000 | 1,830 |
| 2010-07-14 | 368 | 375 | 366 | 371 | 281,000 | 1,855 |
| 2010-07-13 | 373 | 375 | 364 | 366 | 194,000 | 1,830 |
| 2010-07-12 | 368 | 379 | 366 | 375 | 248,000 | 1,875 |
| 2010-07-09 | 361 | 371 | 356 | 367 | 281,000 | 1,835 |
| 2010-07-08 | 364 | 365 | 358 | 362 | 150,000 | 1,810 |
| 2010-07-07 | 356 | 358 | 351 | 356 | 123,000 | 1,780 |
| 2010-07-06 | 350 | 360 | 346 | 359 | 269,000 | 1,795 |
| 2010-07-05 | 353 | 358 | 351 | 355 | 143,000 | 1,775 |
| 2010-07-02 | 347 | 357 | 347 | 355 | 296,000 | 1,775 |
| 2010-07-01 | 358 | 363 | 347 | 349 | 367,000 | 1,745 |
| 2010-06-30 | 372 | 375 | 357 | 366 | 427,000 | 1,830 |
| 2010-06-29 | 368 | 373 | 363 | 364 | 265,000 | 1,820 |
| 2010-06-28 | 367 | 367 | 350 | 358 | 535,000 | 1,790 |
| 2010-06-25 | 363 | 374 | 362 | 367 | 270,000 | 1,835 |
| 2010-06-24 | 368 | 379 | 364 | 374 | 232,000 | 1,870 |
| 2010-06-23 | 378 | 378 | 366 | 368 | 153,000 | 1,840 |
| 2010-06-22 | 376 | 380 | 373 | 378 | 213,000 | 1,890 |
| 2010-06-21 | 371 | 380 | 370 | 378 | 307,000 | 1,890 |
| 2010-06-18 | 357 | 371 | 355 | 368 | 500,000 | 1,840 |
| 2010-06-17 | 355 | 358 | 355 | 358 | 153,000 | 1,790 |
| 2010-06-16 | 360 | 360 | 355 | 358 | 269,000 | 1,790 |
| 2010-06-15 | 354 | 357 | 352 | 352 | 280,000 | 1,760 |
| 2010-06-14 | 351 | 358 | 351 | 354 | 297,000 | 1,770 |
| 2010-06-11 | 373 | 373 | 340 | 348 | 1,167,000 | 1,740 |
| 2010-06-10 | 365 | 366 | 360 | 365 | 243,000 | 1,825 |
| 2010-06-09 | 366 | 369 | 357 | 361 | 424,000 | 1,805 |
| 2010-06-08 | 367 | 371 | 365 | 366 | 280,000 | 1,830 |
| 2010-06-07 | 377 | 378 | 370 | 373 | 332,000 | 1,865 |
| 2010-06-04 | 377 | 383 | 376 | 381 | 223,000 | 1,905 |
| 2010-06-03 | 375 | 390 | 375 | 385 | 592,000 | 1,925 |
| 2010-06-02 | 368 | 378 | 365 | 368 | 341,000 | 1,840 |
| 2010-06-01 | 363 | 373 | 362 | 369 | 468,000 | 1,845 |
| 2010-05-31 | 343 | 368 | 342 | 367 | 529,000 | 1,835 |
| 2010-05-28 | 346 | 350 | 342 | 342 | 598,000 | 1,710 |
| 2010-05-27 | 337 | 347 | 336 | 345 | 798,000 | 1,725 |
| 2010-05-26 | 345 | 351 | 338 | 342 | 758,000 | 1,710 |
| 2010-05-25 | 350 | 350 | 344 | 345 | 370,000 | 1,725 |
| 2010-05-24 | 358 | 361 | 354 | 356 | 489,000 | 1,780 |
| 2010-05-21 | 365 | 365 | 356 | 359 | 324,000 | 1,795 |
| 2010-05-20 | 375 | 376 | 367 | 369 | 216,000 | 1,845 |
| 2010-05-19 | 373 | 380 | 366 | 374 | 421,000 | 1,870 |
| 2010-05-18 | 384 | 384 | 371 | 373 | 269,000 | 1,865 |
| 2010-05-17 | 391 | 395 | 376 | 385 | 536,000 | 1,925 |
| 2010-05-14 | 395 | 400 | 392 | 395 | 251,000 | 1,975 |
| 2010-05-13 | 399 | 401 | 397 | 399 | 148,000 | 1,995 |
| 2010-05-12 | 404 | 408 | 394 | 394 | 191,000 | 1,970 |
| 2010-05-11 | 403 | 413 | 400 | 403 | 213,000 | 2,015 |
| 2010-05-10 | 396 | 402 | 394 | 402 | 266,000 | 2,010 |
| 2010-05-07 | 388 | 399 | 382 | 396 | 349,000 | 1,980 |
| 2010-05-06 | 408 | 413 | 394 | 396 | 429,000 | 1,980 |
| 2010-04-30 | 419 | 420 | 407 | 416 | 477,000 | 2,080 |
| 2010-04-28 | 419 | 424 | 418 | 419 | 289,000 | 2,095 |
| 2010-04-27 | 437 | 438 | 431 | 435 | 141,000 | 2,175 |
| 2010-04-26 | 440 | 443 | 438 | 441 | 198,000 | 2,205 |
| 2010-04-23 | 432 | 434 | 425 | 434 | 460,000 | 2,170 |
| 2010-04-22 | 427 | 427 | 419 | 425 | 284,000 | 2,125 |
| 2010-04-21 | 433 | 438 | 431 | 432 | 354,000 | 2,160 |
| 2010-04-20 | 419 | 425 | 417 | 423 | 198,000 | 2,115 |
| 2010-04-19 | 421 | 423 | 417 | 420 | 170,000 | 2,100 |
| 2010-04-16 | 434 | 434 | 427 | 429 | 146,000 | 2,145 |
| 2010-04-15 | 437 | 438 | 434 | 437 | 117,000 | 2,185 |
| 2010-04-14 | 433 | 439 | 430 | 435 | 183,000 | 2,175 |
| 2010-04-13 | 439 | 439 | 427 | 433 | 238,000 | 2,165 |
| 2010-04-12 | 442 | 442 | 437 | 439 | 232,000 | 2,195 |
| 2010-04-09 | 428 | 436 | 427 | 436 | 188,000 | 2,180 |
| 2010-04-08 | 427 | 434 | 426 | 431 | 225,000 | 2,155 |
| 2010-04-07 | 423 | 432 | 422 | 430 | 236,000 | 2,150 |
| 2010-04-06 | 434 | 434 | 421 | 428 | 234,000 | 2,140 |
| 2010-04-05 | 430 | 433 | 430 | 433 | 186,000 | 2,165 |
| 2010-04-02 | 420 | 429 | 417 | 427 | 291,000 | 2,135 |
| 2010-04-01 | 420 | 425 | 416 | 423 | 339,000 | 2,115 |
| 2010-03-31 | 417 | 420 | 414 | 419 | 235,000 | 2,095 |
| 2010-03-30 | 416 | 417 | 410 | 415 | 247,000 | 2,075 |
| 2010-03-29 | 411 | 415 | 411 | 413 | 185,000 | 2,065 |
| 2010-03-26 | 410 | 414 | 409 | 414 | 300,000 | 2,070 |
| 2010-03-25 | 410 | 410 | 402 | 404 | 209,000 | 2,020 |
| 2010-03-24 | 413 | 413 | 408 | 410 | 131,000 | 2,050 |
| 2010-03-23 | 412 | 414 | 406 | 407 | 227,000 | 2,035 |
| 2010-03-19 | 400 | 412 | 400 | 409 | 229,000 | 2,045 |
| 2010-03-18 | 403 | 407 | 399 | 402 | 156,000 | 2,010 |
| 2010-03-17 | 395 | 404 | 395 | 404 | 247,000 | 2,020 |
| 2010-03-16 | 396 | 399 | 393 | 396 | 80,000 | 1,980 |
| 2010-03-15 | 395 | 400 | 395 | 399 | 147,000 | 1,995 |
| 2010-03-12 | 392 | 397 | 389 | 395 | 337,000 | 1,975 |
| 2010-03-11 | 393 | 395 | 390 | 392 | 279,000 | 1,960 |
| 2010-03-10 | 398 | 398 | 393 | 393 | 159,000 | 1,965 |
| 2010-03-09 | 395 | 398 | 391 | 397 | 153,000 | 1,985 |
| 2010-03-08 | 400 | 400 | 392 | 395 | 257,000 | 1,975 |
| 2010-03-05 | 389 | 399 | 388 | 395 | 364,000 | 1,975 |
| 2010-03-04 | 388 | 388 | 381 | 381 | 214,000 | 1,905 |
| 2010-03-03 | 375 | 389 | 372 | 388 | 507,000 | 1,940 |
| 2010-03-02 | 369 | 375 | 365 | 375 | 359,000 | 1,875 |
| 2010-03-01 | 365 | 369 | 361 | 364 | 195,000 | 1,820 |
| 2010-02-26 | 366 | 369 | 363 | 367 | 370,000 | 1,835 |
| 2010-02-25 | 365 | 370 | 365 | 369 | 137,000 | 1,845 |
| 2010-02-24 | 363 | 369 | 360 | 366 | 229,000 | 1,830 |
| 2010-02-23 | 379 | 379 | 361 | 369 | 382,000 | 1,845 |
| 2010-02-22 | 378 | 379 | 373 | 374 | 211,000 | 1,870 |
| 2010-02-19 | 379 | 379 | 364 | 366 | 367,000 | 1,830 |
| 2010-02-18 | 377 | 379 | 372 | 378 | 193,000 | 1,890 |
| 2010-02-17 | 367 | 379 | 363 | 379 | 371,000 | 1,895 |
| 2010-02-16 | 370 | 373 | 367 | 367 | 93,000 | 1,835 |
| 2010-02-15 | 377 | 378 | 371 | 371 | 133,000 | 1,855 |
| 2010-02-12 | 371 | 375 | 370 | 374 | 302,000 | 1,870 |
| 2010-02-10 | 375 | 376 | 366 | 370 | 407,000 | 1,850 |
| 2010-02-09 | 360 | 374 | 360 | 370 | 270,000 | 1,850 |
| 2010-02-08 | 368 | 370 | 359 | 361 | 400,000 | 1,805 |
| 2010-02-05 | 377 | 377 | 370 | 375 | 196,000 | 1,875 |
| 2010-02-04 | 379 | 380 | 373 | 377 | 211,000 | 1,885 |
| 2010-02-03 | 384 | 384 | 375 | 379 | 265,000 | 1,895 |
| 2010-02-02 | 378 | 381 | 370 | 380 | 265,000 | 1,900 |
| 2010-02-01 | 369 | 381 | 356 | 370 | 353,000 | 1,850 |
| 2010-01-29 | 380 | 383 | 371 | 372 | 268,000 | 1,860 |
| 2010-01-28 | 385 | 389 | 382 | 386 | 322,000 | 1,930 |
| 2010-01-27 | 389 | 393 | 385 | 388 | 284,000 | 1,940 |
| 2010-01-26 | 396 | 400 | 392 | 394 | 300,000 | 1,970 |
| 2010-01-25 | 401 | 406 | 399 | 400 | 187,000 | 2,000 |
| 2010-01-22 | 407 | 423 | 407 | 409 | 688,000 | 2,045 |
| 2010-01-21 | 392 | 412 | 389 | 406 | 800,000 | 2,030 |
| 2010-01-20 | 385 | 390 | 380 | 384 | 261,000 | 1,920 |
| 2010-01-19 | 386 | 393 | 385 | 385 | 191,000 | 1,925 |
| 2010-01-18 | 391 | 398 | 389 | 391 | 168,000 | 1,955 |
| 2010-01-15 | 390 | 394 | 388 | 391 | 214,000 | 1,955 |
| 2010-01-14 | 390 | 393 | 387 | 389 | 256,000 | 1,945 |
| 2010-01-13 | 391 | 401 | 388 | 395 | 282,000 | 1,975 |
| 2010-01-12 | 392 | 396 | 390 | 393 | 222,000 | 1,965 |
| 2010-01-08 | 379 | 390 | 379 | 389 | 292,000 | 1,945 |
| 2010-01-07 | 383 | 389 | 379 | 379 | 287,000 | 1,895 |
| 2010-01-06 | 382 | 386 | 377 | 382 | 241,000 | 1,910 |
| 2010-01-05 | 383 | 384 | 378 | 378 | 254,000 | 1,890 |
| 2010-01-04 | 371 | 385 | 371 | 378 | 207,000 | 1,890 |
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
