5451 (株)淀川製鋼所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 2,466 | 2,466 | 2,425 | 2,437 | 33,900 | 2,437 |
| 2015-12-29 | 2,411 | 2,456 | 2,411 | 2,448 | 42,300 | 2,448 |
| 2015-12-28 | 2,407 | 2,449 | 2,400 | 2,434 | 45,200 | 2,434 |
| 2015-12-25 | 2,444 | 2,456 | 2,412 | 2,420 | 28,400 | 2,420 |
| 2015-12-24 | 2,497 | 2,534 | 2,447 | 2,458 | 48,000 | 2,458 |
| 2015-12-22 | 2,480 | 2,493 | 2,435 | 2,460 | 39,600 | 2,460 |
| 2015-12-21 | 2,444 | 2,474 | 2,418 | 2,455 | 52,100 | 2,455 |
| 2015-12-18 | 2,552 | 2,580 | 2,463 | 2,476 | 76,900 | 2,476 |
| 2015-12-17 | 2,553 | 2,566 | 2,527 | 2,533 | 27,000 | 2,533 |
| 2015-12-16 | 2,493 | 2,521 | 2,478 | 2,504 | 29,400 | 2,504 |
| 2015-12-15 | 2,482 | 2,503 | 2,454 | 2,466 | 78,000 | 2,466 |
| 2015-12-14 | 2,429 | 2,496 | 2,415 | 2,482 | 44,200 | 2,482 |
| 2015-12-11 | 2,463 | 2,509 | 2,461 | 2,479 | 77,600 | 2,479 |
| 2015-12-10 | 2,423 | 2,449 | 2,388 | 2,415 | 91,000 | 2,415 |
| 2015-12-09 | 2,496 | 2,526 | 2,457 | 2,473 | 36,000 | 2,473 |
| 2015-12-08 | 2,616 | 2,616 | 2,488 | 2,513 | 42,700 | 2,513 |
| 2015-12-07 | 2,609 | 2,610 | 2,569 | 2,602 | 41,200 | 2,602 |
| 2015-12-04 | 2,547 | 2,589 | 2,540 | 2,561 | 37,900 | 2,561 |
| 2015-12-03 | 2,614 | 2,627 | 2,583 | 2,613 | 51,200 | 2,613 |
| 2015-12-02 | 2,625 | 2,635 | 2,576 | 2,598 | 57,700 | 2,598 |
| 2015-12-01 | 2,520 | 2,598 | 2,519 | 2,587 | 69,800 | 2,587 |
| 2015-11-30 | 2,494 | 2,520 | 2,480 | 2,509 | 28,800 | 2,509 |
| 2015-11-27 | 2,500 | 2,511 | 2,482 | 2,494 | 25,200 | 2,494 |
| 2015-11-26 | 2,500 | 2,523 | 2,483 | 2,512 | 36,600 | 2,512 |
| 2015-11-25 | 2,460 | 2,510 | 2,423 | 2,498 | 44,200 | 2,498 |
| 2015-11-24 | 2,426 | 2,454 | 2,413 | 2,454 | 56,600 | 2,454 |
| 2015-11-20 | 2,429 | 2,451 | 2,400 | 2,451 | 34,800 | 2,451 |
| 2015-11-19 | 2,429 | 2,457 | 2,412 | 2,425 | 53,400 | 2,425 |
| 2015-11-18 | 2,419 | 2,426 | 2,368 | 2,379 | 35,500 | 2,379 |
| 2015-11-17 | 2,379 | 2,426 | 2,370 | 2,399 | 55,400 | 2,399 |
| 2015-11-16 | 2,339 | 2,385 | 2,336 | 2,347 | 40,500 | 2,347 |
| 2015-11-13 | 2,363 | 2,395 | 2,345 | 2,361 | 36,800 | 2,361 |
| 2015-11-12 | 2,362 | 2,376 | 2,330 | 2,363 | 50,300 | 2,363 |
| 2015-11-11 | 2,364 | 2,390 | 2,331 | 2,376 | 31,200 | 2,376 |
| 2015-11-10 | 2,332 | 2,384 | 2,332 | 2,375 | 38,500 | 2,375 |
| 2015-11-09 | 2,326 | 2,381 | 2,309 | 2,372 | 73,700 | 2,372 |
| 2015-11-06 | 2,308 | 2,349 | 2,283 | 2,312 | 87,700 | 2,312 |
| 2015-11-05 | 2,277 | 2,317 | 2,242 | 2,302 | 198,500 | 2,302 |
| 2015-11-04 | 2,106 | 2,288 | 2,039 | 2,280 | 327,700 | 2,280 |
| 2015-11-02 | 2,110 | 2,136 | 2,056 | 2,056 | 91,000 | 2,056 |
| 2015-10-30 | 2,161 | 2,173 | 2,117 | 2,140 | 166,100 | 2,140 |
| 2015-10-29 | 2,169 | 2,200 | 2,117 | 2,150 | 322,600 | 2,150 |
| 2015-10-28 | 2,243 | 2,243 | 2,188 | 2,207 | 78,100 | 2,207 |
| 2015-10-27 | 2,365 | 2,365 | 2,236 | 2,242 | 93,200 | 2,242 |
| 2015-10-26 | 2,461 | 2,480 | 2,358 | 2,365 | 123,400 | 2,365 |
| 2015-10-23 | 2,518 | 2,528 | 2,475 | 2,484 | 48,700 | 2,484 |
| 2015-10-22 | 2,428 | 2,557 | 2,428 | 2,455 | 48,700 | 2,455 |
| 2015-10-21 | 2,371 | 2,485 | 2,371 | 2,428 | 89,800 | 2,428 |
| 2015-10-20 | 2,298 | 2,357 | 2,295 | 2,342 | 56,700 | 2,342 |
| 2015-10-19 | 2,347 | 2,373 | 2,300 | 2,350 | 33,300 | 2,350 |
| 2015-10-16 | 2,436 | 2,436 | 2,341 | 2,353 | 44,300 | 2,353 |
| 2015-10-15 | 2,340 | 2,433 | 2,290 | 2,406 | 73,200 | 2,406 |
| 2015-10-14 | 2,354 | 2,360 | 2,300 | 2,319 | 62,800 | 2,319 |
| 2015-10-13 | 2,365 | 2,422 | 2,333 | 2,365 | 76,200 | 2,365 |
| 2015-10-09 | 2,286 | 2,373 | 2,286 | 2,364 | 57,400 | 2,364 |
| 2015-10-08 | 2,335 | 2,352 | 2,244 | 2,252 | 102,200 | 2,252 |
| 2015-10-07 | 2,328 | 2,383 | 2,313 | 2,368 | 65,900 | 2,368 |
| 2015-10-06 | 2,271 | 2,325 | 2,266 | 2,292 | 61,700 | 2,292 |
| 2015-10-05 | 2,260 | 2,305 | 2,211 | 2,274 | 39,200 | 2,274 |
| 2015-10-02 | 2,190 | 2,235 | 2,164 | 2,228 | 41,000 | 2,228 |
| 2015-10-01 | 2,245 | 2,294 | 2,214 | 2,218 | 75,600 | 2,218 |
| 2015-09-30 | 2,150 | 2,250 | 2,150 | 2,228 | 62,200 | 2,228 |
| 2015-09-29 | 2,200 | 2,231 | 2,132 | 2,136 | 107,500 | 2,136 |
| 2015-09-28 | 2,216 | 2,294 | 2,197 | 2,281 | 78,500 | 2,281 |
| 2015-09-25 | 441 | 453 | 441 | 450 | 179,000 | 2,250 |
| 2015-09-24 | 440 | 450 | 437 | 440 | 210,000 | 2,200 |
| 2015-09-18 | 454 | 458 | 445 | 447 | 254,000 | 2,235 |
| 2015-09-17 | 456 | 466 | 452 | 457 | 275,000 | 2,285 |
| 2015-09-16 | 445 | 458 | 445 | 452 | 387,000 | 2,260 |
| 2015-09-15 | 470 | 477 | 439 | 442 | 876,000 | 2,210 |
| 2015-09-14 | 487 | 493 | 468 | 469 | 465,000 | 2,345 |
| 2015-09-11 | 490 | 502 | 485 | 487 | 732,000 | 2,435 |
| 2015-09-10 | 511 | 517 | 502 | 508 | 228,000 | 2,540 |
| 2015-09-09 | 504 | 516 | 501 | 511 | 271,000 | 2,555 |
| 2015-09-08 | 503 | 520 | 500 | 502 | 174,000 | 2,510 |
| 2015-09-07 | 504 | 509 | 488 | 506 | 262,000 | 2,530 |
| 2015-09-04 | 501 | 515 | 492 | 503 | 232,000 | 2,515 |
| 2015-09-03 | 492 | 501 | 492 | 494 | 134,000 | 2,470 |
| 2015-09-02 | 486 | 502 | 486 | 488 | 244,000 | 2,440 |
| 2015-09-01 | 511 | 517 | 503 | 503 | 259,000 | 2,515 |
| 2015-08-31 | 517 | 524 | 510 | 518 | 174,000 | 2,590 |
| 2015-08-28 | 501 | 522 | 499 | 517 | 171,000 | 2,585 |
| 2015-08-27 | 500 | 503 | 487 | 489 | 212,000 | 2,445 |
| 2015-08-26 | 481 | 495 | 469 | 492 | 510,000 | 2,460 |
| 2015-08-25 | 485 | 499 | 476 | 480 | 408,000 | 2,400 |
| 2015-08-24 | 504 | 526 | 500 | 500 | 288,000 | 2,500 |
| 2015-08-21 | 535 | 546 | 530 | 531 | 255,000 | 2,655 |
| 2015-08-20 | 560 | 560 | 545 | 551 | 206,000 | 2,755 |
| 2015-08-19 | 563 | 565 | 556 | 561 | 165,000 | 2,805 |
| 2015-08-18 | 570 | 570 | 562 | 569 | 119,000 | 2,845 |
| 2015-08-17 | 558 | 572 | 550 | 570 | 210,000 | 2,850 |
| 2015-08-14 | 557 | 560 | 552 | 558 | 139,000 | 2,790 |
| 2015-08-13 | 553 | 559 | 550 | 557 | 163,000 | 2,785 |
| 2015-08-12 | 553 | 566 | 547 | 553 | 380,000 | 2,765 |
| 2015-08-11 | 551 | 567 | 547 | 551 | 281,000 | 2,755 |
| 2015-08-10 | 546 | 553 | 541 | 551 | 441,000 | 2,755 |
| 2015-08-07 | 540 | 541 | 532 | 536 | 194,000 | 2,680 |
| 2015-08-06 | 530 | 547 | 525 | 539 | 382,000 | 2,695 |
| 2015-08-05 | 526 | 532 | 518 | 523 | 208,000 | 2,615 |
| 2015-08-04 | 523 | 537 | 517 | 526 | 321,000 | 2,630 |
| 2015-08-03 | 512 | 528 | 508 | 523 | 166,000 | 2,615 |
| 2015-07-31 | 520 | 521 | 505 | 519 | 233,000 | 2,595 |
| 2015-07-30 | 494 | 504 | 494 | 497 | 239,000 | 2,485 |
| 2015-07-29 | 488 | 493 | 487 | 489 | 111,000 | 2,445 |
| 2015-07-28 | 483 | 494 | 482 | 489 | 205,000 | 2,445 |
| 2015-07-27 | 492 | 501 | 487 | 491 | 206,000 | 2,455 |
| 2015-07-24 | 504 | 508 | 495 | 498 | 83,000 | 2,490 |
| 2015-07-23 | 501 | 507 | 501 | 504 | 96,000 | 2,520 |
| 2015-07-22 | 513 | 516 | 505 | 506 | 104,000 | 2,530 |
| 2015-07-21 | 523 | 523 | 514 | 516 | 67,000 | 2,580 |
| 2015-07-17 | 520 | 520 | 514 | 517 | 78,000 | 2,585 |
| 2015-07-16 | 520 | 522 | 512 | 520 | 199,000 | 2,600 |
| 2015-07-15 | 514 | 521 | 507 | 514 | 177,000 | 2,570 |
| 2015-07-14 | 510 | 520 | 509 | 510 | 114,000 | 2,550 |
| 2015-07-13 | 494 | 512 | 493 | 500 | 168,000 | 2,500 |
| 2015-07-10 | 498 | 505 | 488 | 491 | 219,000 | 2,455 |
| 2015-07-09 | 496 | 496 | 482 | 492 | 189,000 | 2,460 |
| 2015-07-08 | 513 | 517 | 499 | 499 | 250,000 | 2,495 |
| 2015-07-07 | 520 | 522 | 515 | 517 | 158,000 | 2,585 |
| 2015-07-06 | 520 | 523 | 509 | 511 | 136,000 | 2,555 |
| 2015-07-03 | 529 | 529 | 521 | 523 | 115,000 | 2,615 |
| 2015-07-02 | 538 | 538 | 527 | 530 | 275,000 | 2,650 |
| 2015-07-01 | 536 | 544 | 536 | 537 | 118,000 | 2,685 |
| 2015-06-30 | 538 | 540 | 531 | 535 | 219,000 | 2,675 |
| 2015-06-29 | 550 | 551 | 538 | 538 | 210,000 | 2,690 |
| 2015-06-26 | 560 | 560 | 545 | 551 | 198,000 | 2,755 |
| 2015-06-25 | 551 | 556 | 551 | 551 | 125,000 | 2,755 |
| 2015-06-24 | 560 | 560 | 554 | 558 | 180,000 | 2,790 |
| 2015-06-23 | 549 | 558 | 549 | 558 | 233,000 | 2,790 |
| 2015-06-22 | 539 | 543 | 533 | 541 | 226,000 | 2,705 |
| 2015-06-19 | 543 | 549 | 542 | 542 | 133,000 | 2,710 |
| 2015-06-18 | 540 | 543 | 533 | 539 | 345,000 | 2,695 |
| 2015-06-17 | 540 | 542 | 536 | 537 | 126,000 | 2,685 |
| 2015-06-16 | 546 | 549 | 537 | 541 | 191,000 | 2,705 |
| 2015-06-15 | 548 | 549 | 542 | 549 | 193,000 | 2,745 |
| 2015-06-12 | 552 | 556 | 550 | 552 | 373,000 | 2,760 |
| 2015-06-11 | 551 | 561 | 551 | 557 | 210,000 | 2,785 |
| 2015-06-10 | 562 | 565 | 552 | 556 | 244,000 | 2,780 |
| 2015-06-09 | 564 | 570 | 556 | 559 | 291,000 | 2,795 |
| 2015-06-08 | 575 | 576 | 569 | 572 | 154,000 | 2,860 |
| 2015-06-05 | 571 | 575 | 568 | 572 | 284,000 | 2,860 |
| 2015-06-04 | 576 | 584 | 566 | 581 | 359,000 | 2,905 |
| 2015-06-03 | 579 | 587 | 578 | 584 | 242,000 | 2,920 |
| 2015-06-02 | 573 | 580 | 571 | 574 | 250,000 | 2,870 |
| 2015-06-01 | 561 | 577 | 561 | 574 | 228,000 | 2,870 |
| 2015-05-29 | 561 | 570 | 560 | 564 | 276,000 | 2,820 |
| 2015-05-28 | 557 | 564 | 557 | 561 | 179,000 | 2,805 |
| 2015-05-27 | 555 | 564 | 550 | 561 | 258,000 | 2,805 |
| 2015-05-26 | 556 | 560 | 553 | 553 | 318,000 | 2,765 |
| 2015-05-25 | 558 | 559 | 554 | 556 | 157,000 | 2,780 |
| 2015-05-22 | 558 | 559 | 553 | 556 | 237,000 | 2,780 |
| 2015-05-21 | 564 | 572 | 556 | 558 | 378,000 | 2,790 |
| 2015-05-20 | 564 | 572 | 556 | 560 | 378,000 | 2,800 |
| 2015-05-19 | 558 | 564 | 556 | 563 | 256,000 | 2,815 |
| 2015-05-18 | 560 | 569 | 554 | 559 | 344,000 | 2,795 |
| 2015-05-15 | 570 | 577 | 558 | 560 | 298,000 | 2,800 |
| 2015-05-14 | 554 | 573 | 553 | 567 | 544,000 | 2,835 |
| 2015-05-13 | 527 | 557 | 527 | 554 | 696,000 | 2,770 |
| 2015-05-12 | 499 | 525 | 499 | 521 | 384,000 | 2,605 |
| 2015-05-11 | 500 | 509 | 498 | 509 | 313,000 | 2,545 |
| 2015-05-08 | 488 | 494 | 486 | 493 | 183,000 | 2,465 |
| 2015-05-07 | 477 | 495 | 477 | 488 | 267,000 | 2,440 |
| 2015-05-01 | 478 | 480 | 471 | 475 | 182,000 | 2,375 |
| 2015-04-30 | 487 | 490 | 479 | 486 | 321,000 | 2,430 |
| 2015-04-28 | 486 | 489 | 483 | 487 | 287,000 | 2,435 |
| 2015-04-27 | 483 | 486 | 478 | 481 | 121,000 | 2,405 |
| 2015-04-24 | 490 | 490 | 483 | 483 | 108,000 | 2,415 |
| 2015-04-23 | 490 | 492 | 483 | 485 | 116,000 | 2,425 |
| 2015-04-22 | 493 | 493 | 486 | 490 | 171,000 | 2,450 |
| 2015-04-21 | 486 | 491 | 481 | 487 | 177,000 | 2,435 |
| 2015-04-20 | 489 | 489 | 481 | 483 | 109,000 | 2,415 |
| 2015-04-17 | 482 | 490 | 482 | 487 | 119,000 | 2,435 |
| 2015-04-16 | 491 | 491 | 482 | 490 | 222,000 | 2,450 |
| 2015-04-15 | 492 | 494 | 485 | 486 | 121,000 | 2,430 |
| 2015-04-14 | 480 | 494 | 479 | 492 | 248,000 | 2,460 |
| 2015-04-13 | 484 | 487 | 477 | 480 | 129,000 | 2,400 |
| 2015-04-10 | 487 | 488 | 481 | 484 | 212,000 | 2,420 |
| 2015-04-09 | 488 | 488 | 481 | 484 | 137,000 | 2,420 |
| 2015-04-08 | 487 | 496 | 484 | 488 | 175,000 | 2,440 |
| 2015-04-07 | 476 | 492 | 476 | 488 | 185,000 | 2,440 |
| 2015-04-06 | 480 | 481 | 474 | 479 | 66,000 | 2,395 |
| 2015-04-03 | 482 | 484 | 474 | 480 | 108,000 | 2,400 |
| 2015-04-02 | 473 | 483 | 469 | 477 | 205,000 | 2,385 |
| 2015-04-01 | 480 | 480 | 466 | 467 | 341,000 | 2,335 |
| 2015-03-31 | 487 | 491 | 475 | 476 | 295,000 | 2,380 |
| 2015-03-30 | 485 | 485 | 474 | 481 | 191,000 | 2,405 |
| 2015-03-27 | 495 | 501 | 479 | 483 | 310,000 | 2,415 |
| 2015-03-26 | 507 | 507 | 493 | 499 | 256,000 | 2,495 |
| 2015-03-25 | 510 | 513 | 504 | 509 | 154,000 | 2,545 |
| 2015-03-24 | 509 | 514 | 501 | 508 | 197,000 | 2,540 |
| 2015-03-23 | 510 | 511 | 506 | 510 | 247,000 | 2,550 |
| 2015-03-20 | 508 | 508 | 501 | 504 | 212,000 | 2,520 |
| 2015-03-19 | 508 | 513 | 503 | 506 | 207,000 | 2,530 |
| 2015-03-18 | 514 | 515 | 509 | 513 | 155,000 | 2,565 |
| 2015-03-17 | 504 | 518 | 504 | 514 | 308,000 | 2,570 |
| 2015-03-16 | 505 | 508 | 500 | 504 | 345,000 | 2,520 |
| 2015-03-13 | 490 | 508 | 489 | 505 | 1,049,000 | 2,525 |
| 2015-03-12 | 481 | 485 | 480 | 482 | 244,000 | 2,410 |
| 2015-03-11 | 479 | 482 | 475 | 478 | 307,000 | 2,390 |
| 2015-03-10 | 481 | 484 | 479 | 479 | 233,000 | 2,395 |
| 2015-03-09 | 484 | 484 | 477 | 480 | 239,000 | 2,400 |
| 2015-03-06 | 476 | 485 | 476 | 484 | 353,000 | 2,420 |
| 2015-03-05 | 469 | 481 | 469 | 475 | 226,000 | 2,375 |
| 2015-03-04 | 477 | 480 | 468 | 469 | 315,000 | 2,345 |
| 2015-03-03 | 488 | 488 | 476 | 477 | 415,000 | 2,385 |
| 2015-03-02 | 477 | 489 | 477 | 485 | 257,000 | 2,425 |
| 2015-02-27 | 487 | 487 | 475 | 477 | 340,000 | 2,385 |
| 2015-02-26 | 480 | 488 | 475 | 487 | 265,000 | 2,435 |
| 2015-02-25 | 475 | 482 | 474 | 480 | 303,000 | 2,400 |
| 2015-02-24 | 473 | 476 | 470 | 470 | 370,000 | 2,350 |
| 2015-02-23 | 485 | 487 | 473 | 473 | 235,000 | 2,365 |
| 2015-02-20 | 479 | 483 | 478 | 479 | 247,000 | 2,395 |
| 2015-02-19 | 480 | 484 | 476 | 479 | 309,000 | 2,395 |
| 2015-02-18 | 490 | 493 | 474 | 480 | 395,000 | 2,400 |
| 2015-02-17 | 484 | 488 | 479 | 487 | 249,000 | 2,435 |
| 2015-02-16 | 486 | 488 | 483 | 484 | 227,000 | 2,420 |
| 2015-02-13 | 480 | 487 | 476 | 483 | 640,000 | 2,415 |
| 2015-02-12 | 466 | 473 | 461 | 472 | 352,000 | 2,360 |
| 2015-02-10 | 456 | 464 | 451 | 458 | 394,000 | 2,290 |
| 2015-02-09 | 456 | 457 | 450 | 453 | 238,000 | 2,265 |
| 2015-02-06 | 455 | 459 | 453 | 455 | 375,000 | 2,275 |
| 2015-02-05 | 443 | 453 | 443 | 451 | 716,000 | 2,255 |
| 2015-02-04 | 432 | 459 | 432 | 446 | 957,000 | 2,230 |
| 2015-02-03 | 423 | 425 | 415 | 416 | 264,000 | 2,080 |
| 2015-02-02 | 423 | 432 | 421 | 423 | 126,000 | 2,115 |
| 2015-01-30 | 433 | 433 | 423 | 426 | 199,000 | 2,130 |
| 2015-01-29 | 435 | 438 | 429 | 430 | 108,000 | 2,150 |
| 2015-01-28 | 425 | 439 | 424 | 438 | 134,000 | 2,190 |
| 2015-01-27 | 423 | 431 | 422 | 430 | 164,000 | 2,150 |
| 2015-01-26 | 420 | 422 | 415 | 422 | 104,000 | 2,110 |
| 2015-01-23 | 430 | 430 | 421 | 425 | 324,000 | 2,125 |
| 2015-01-22 | 432 | 436 | 428 | 430 | 109,000 | 2,150 |
| 2015-01-21 | 443 | 443 | 435 | 436 | 128,000 | 2,180 |
| 2015-01-20 | 430 | 442 | 426 | 442 | 231,000 | 2,210 |
| 2015-01-19 | 434 | 439 | 422 | 430 | 290,000 | 2,150 |
| 2015-01-16 | 437 | 439 | 424 | 435 | 246,000 | 2,175 |
| 2015-01-15 | 443 | 445 | 441 | 445 | 158,000 | 2,225 |
| 2015-01-14 | 445 | 448 | 440 | 443 | 151,000 | 2,215 |
| 2015-01-13 | 448 | 448 | 444 | 447 | 127,000 | 2,235 |
| 2015-01-09 | 451 | 453 | 450 | 452 | 255,000 | 2,260 |
| 2015-01-08 | 447 | 451 | 446 | 449 | 134,000 | 2,245 |
| 2015-01-07 | 437 | 450 | 437 | 446 | 147,000 | 2,230 |
| 2015-01-06 | 439 | 448 | 439 | 444 | 275,000 | 2,220 |
| 2015-01-05 | 444 | 454 | 443 | 447 | 183,000 | 2,235 |
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