5449 大阪製鐵(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-12 | 1,328 | 1,362 | 1,326 | 1,361 | 31,000 | 1,361 |
| 2022-08-10 | 1,311 | 1,324 | 1,301 | 1,310 | 42,000 | 1,310 |
| 2022-08-09 | 1,313 | 1,326 | 1,305 | 1,308 | 40,900 | 1,308 |
| 2022-08-08 | 1,300 | 1,313 | 1,297 | 1,313 | 22,800 | 1,313 |
| 2022-08-05 | 1,270 | 1,314 | 1,270 | 1,304 | 37,100 | 1,304 |
| 2022-08-04 | 1,287 | 1,289 | 1,256 | 1,281 | 65,000 | 1,281 |
| 2022-08-03 | 1,314 | 1,314 | 1,283 | 1,287 | 29,800 | 1,287 |
| 2022-08-02 | 1,359 | 1,359 | 1,308 | 1,314 | 37,800 | 1,314 |
| 2022-08-01 | 1,362 | 1,377 | 1,356 | 1,372 | 22,100 | 1,372 |
| 2022-07-29 | 1,419 | 1,419 | 1,355 | 1,360 | 51,100 | 1,360 |
| 2022-07-28 | 1,425 | 1,440 | 1,389 | 1,419 | 90,800 | 1,419 |
| 2022-07-27 | 1,417 | 1,417 | 1,400 | 1,405 | 25,300 | 1,405 |
| 2022-07-26 | 1,421 | 1,427 | 1,405 | 1,420 | 26,000 | 1,420 |
| 2022-07-25 | 1,470 | 1,470 | 1,412 | 1,419 | 42,400 | 1,419 |
| 2022-07-22 | 1,480 | 1,488 | 1,464 | 1,484 | 20,400 | 1,484 |
| 2022-07-21 | 1,491 | 1,498 | 1,461 | 1,480 | 39,800 | 1,480 |
| 2022-07-20 | 1,471 | 1,506 | 1,471 | 1,500 | 29,100 | 1,500 |
| 2022-07-19 | 1,453 | 1,467 | 1,444 | 1,459 | 25,600 | 1,459 |
| 2022-07-15 | 1,461 | 1,461 | 1,440 | 1,449 | 12,900 | 1,449 |
| 2022-07-14 | 1,456 | 1,461 | 1,434 | 1,458 | 24,200 | 1,458 |
| 2022-07-13 | 1,472 | 1,472 | 1,435 | 1,457 | 41,100 | 1,457 |
| 2022-07-12 | 1,491 | 1,499 | 1,451 | 1,467 | 34,600 | 1,467 |
| 2022-07-11 | 1,447 | 1,522 | 1,436 | 1,511 | 85,400 | 1,511 |
| 2022-07-08 | 1,417 | 1,455 | 1,416 | 1,430 | 55,900 | 1,430 |
| 2022-07-07 | 1,428 | 1,428 | 1,387 | 1,419 | 32,500 | 1,419 |
| 2022-07-06 | 1,473 | 1,473 | 1,411 | 1,415 | 36,100 | 1,415 |
| 2022-07-05 | 1,481 | 1,483 | 1,467 | 1,473 | 26,400 | 1,473 |
| 2022-07-04 | 1,488 | 1,488 | 1,459 | 1,475 | 29,200 | 1,475 |
| 2022-07-01 | 1,479 | 1,493 | 1,443 | 1,478 | 51,500 | 1,478 |
| 2022-06-30 | 1,489 | 1,501 | 1,470 | 1,479 | 50,500 | 1,479 |
| 2022-06-29 | 1,478 | 1,490 | 1,468 | 1,487 | 60,900 | 1,487 |
| 2022-06-28 | 1,452 | 1,480 | 1,451 | 1,478 | 28,900 | 1,478 |
| 2022-06-27 | 1,429 | 1,459 | 1,429 | 1,448 | 57,700 | 1,448 |
| 2022-06-24 | 1,432 | 1,435 | 1,409 | 1,427 | 32,100 | 1,427 |
| 2022-06-23 | 1,427 | 1,437 | 1,412 | 1,428 | 43,800 | 1,428 |
| 2022-06-22 | 1,429 | 1,448 | 1,420 | 1,432 | 42,100 | 1,432 |
| 2022-06-21 | 1,421 | 1,424 | 1,404 | 1,422 | 56,600 | 1,422 |
| 2022-06-20 | 1,429 | 1,430 | 1,381 | 1,398 | 36,700 | 1,398 |
| 2022-06-17 | 1,427 | 1,429 | 1,400 | 1,412 | 62,200 | 1,412 |
| 2022-06-16 | 1,445 | 1,461 | 1,439 | 1,452 | 38,300 | 1,452 |
| 2022-06-15 | 1,440 | 1,442 | 1,421 | 1,421 | 33,200 | 1,421 |
| 2022-06-14 | 1,418 | 1,448 | 1,417 | 1,437 | 38,500 | 1,437 |
| 2022-06-13 | 1,458 | 1,465 | 1,434 | 1,440 | 40,300 | 1,440 |
| 2022-06-10 | 1,480 | 1,490 | 1,468 | 1,473 | 43,600 | 1,473 |
| 2022-06-09 | 1,481 | 1,528 | 1,465 | 1,495 | 47,400 | 1,495 |
| 2022-06-08 | 1,486 | 1,500 | 1,474 | 1,488 | 31,200 | 1,488 |
| 2022-06-07 | 1,467 | 1,489 | 1,467 | 1,476 | 21,700 | 1,476 |
| 2022-06-06 | 1,450 | 1,469 | 1,447 | 1,467 | 19,200 | 1,467 |
| 2022-06-03 | 1,437 | 1,471 | 1,430 | 1,459 | 57,800 | 1,459 |
| 2022-06-02 | 1,417 | 1,458 | 1,406 | 1,437 | 36,300 | 1,437 |
| 2022-06-01 | 1,382 | 1,417 | 1,362 | 1,417 | 38,400 | 1,417 |
| 2022-05-31 | 1,404 | 1,404 | 1,377 | 1,378 | 38,100 | 1,378 |
| 2022-05-30 | 1,387 | 1,409 | 1,379 | 1,409 | 73,100 | 1,409 |
| 2022-05-27 | 1,376 | 1,391 | 1,353 | 1,391 | 55,300 | 1,391 |
| 2022-05-26 | 1,348 | 1,365 | 1,340 | 1,357 | 37,900 | 1,357 |
| 2022-05-25 | 1,349 | 1,358 | 1,339 | 1,339 | 32,700 | 1,339 |
| 2022-05-24 | 1,391 | 1,398 | 1,359 | 1,359 | 47,700 | 1,359 |
| 2022-05-23 | 1,377 | 1,411 | 1,346 | 1,391 | 108,200 | 1,391 |
| 2022-05-20 | 1,329 | 1,370 | 1,325 | 1,362 | 82,000 | 1,362 |
| 2022-05-19 | 1,289 | 1,333 | 1,256 | 1,324 | 123,800 | 1,324 |
| 2022-05-18 | 1,268 | 1,340 | 1,268 | 1,331 | 127,500 | 1,331 |
| 2022-05-17 | 1,235 | 1,255 | 1,233 | 1,252 | 86,800 | 1,252 |
| 2022-05-16 | 1,250 | 1,275 | 1,222 | 1,235 | 105,300 | 1,235 |
| 2022-05-13 | 1,212 | 1,253 | 1,204 | 1,246 | 130,800 | 1,246 |
| 2022-05-12 | 1,260 | 1,262 | 1,214 | 1,219 | 137,500 | 1,219 |
| 2022-05-11 | 1,290 | 1,292 | 1,261 | 1,262 | 65,700 | 1,262 |
| 2022-05-10 | 1,303 | 1,316 | 1,288 | 1,310 | 67,000 | 1,310 |
| 2022-05-09 | 1,347 | 1,347 | 1,318 | 1,318 | 69,800 | 1,318 |
| 2022-05-06 | 1,366 | 1,366 | 1,341 | 1,348 | 76,900 | 1,348 |
| 2022-05-02 | 1,386 | 1,389 | 1,345 | 1,365 | 65,900 | 1,365 |
| 2022-04-28 | 1,419 | 1,428 | 1,378 | 1,408 | 52,900 | 1,408 |
| 2022-04-27 | 1,426 | 1,490 | 1,373 | 1,374 | 175,300 | 1,374 |
| 2022-04-26 | 1,450 | 1,463 | 1,422 | 1,431 | 64,200 | 1,431 |
| 2022-04-25 | 1,474 | 1,495 | 1,453 | 1,475 | 65,000 | 1,475 |
| 2022-04-22 | 1,490 | 1,517 | 1,479 | 1,507 | 47,400 | 1,507 |
| 2022-04-21 | 1,551 | 1,551 | 1,495 | 1,514 | 73,600 | 1,514 |
| 2022-04-20 | 1,550 | 1,550 | 1,527 | 1,541 | 36,800 | 1,541 |
| 2022-04-19 | 1,535 | 1,544 | 1,516 | 1,532 | 43,500 | 1,532 |
| 2022-04-18 | 1,554 | 1,566 | 1,521 | 1,534 | 41,200 | 1,534 |
| 2022-04-15 | 1,575 | 1,579 | 1,553 | 1,573 | 44,100 | 1,573 |
| 2022-04-14 | 1,571 | 1,579 | 1,555 | 1,576 | 46,600 | 1,576 |
| 2022-04-13 | 1,523 | 1,563 | 1,514 | 1,552 | 80,900 | 1,552 |
| 2022-04-12 | 1,510 | 1,541 | 1,506 | 1,527 | 78,800 | 1,527 |
| 2022-04-11 | 1,532 | 1,551 | 1,501 | 1,518 | 53,200 | 1,518 |
| 2022-04-08 | 1,564 | 1,564 | 1,499 | 1,528 | 72,100 | 1,528 |
| 2022-04-07 | 1,536 | 1,586 | 1,536 | 1,564 | 56,700 | 1,564 |
| 2022-04-06 | 1,530 | 1,561 | 1,514 | 1,550 | 74,700 | 1,550 |
| 2022-04-05 | 1,586 | 1,593 | 1,534 | 1,538 | 58,100 | 1,538 |
| 2022-04-04 | 1,580 | 1,580 | 1,527 | 1,569 | 83,800 | 1,569 |
| 2022-04-01 | 1,553 | 1,598 | 1,535 | 1,596 | 72,900 | 1,596 |
| 2022-03-31 | 1,551 | 1,585 | 1,541 | 1,553 | 84,100 | 1,553 |
| 2022-03-30 | 1,574 | 1,600 | 1,518 | 1,567 | 165,300 | 1,567 |
| 2022-03-29 | 1,603 | 1,609 | 1,547 | 1,603 | 215,800 | 1,603 |
| 2022-03-28 | 1,590 | 1,606 | 1,548 | 1,589 | 175,800 | 1,589 |
| 2022-03-25 | 1,602 | 1,621 | 1,539 | 1,579 | 359,700 | 1,579 |
| 2022-03-24 | 1,486 | 1,529 | 1,476 | 1,522 | 188,500 | 1,522 |
| 2022-03-23 | 1,469 | 1,475 | 1,442 | 1,468 | 128,800 | 1,468 |
| 2022-03-22 | 1,460 | 1,466 | 1,437 | 1,452 | 152,400 | 1,452 |
| 2022-03-18 | 1,397 | 1,426 | 1,373 | 1,409 | 358,900 | 1,409 |
| 2022-03-17 | 1,330 | 1,333 | 1,305 | 1,314 | 129,500 | 1,314 |
| 2022-03-16 | 1,309 | 1,309 | 1,258 | 1,274 | 115,900 | 1,274 |
| 2022-03-15 | 1,317 | 1,317 | 1,277 | 1,283 | 94,700 | 1,283 |
| 2022-03-14 | 1,318 | 1,319 | 1,289 | 1,303 | 157,300 | 1,303 |
| 2022-03-11 | 1,271 | 1,295 | 1,239 | 1,279 | 216,500 | 1,279 |
| 2022-03-10 | 1,236 | 1,241 | 1,207 | 1,241 | 125,900 | 1,241 |
| 2022-03-09 | 1,198 | 1,227 | 1,194 | 1,206 | 108,700 | 1,206 |
| 2022-03-08 | 1,251 | 1,269 | 1,201 | 1,201 | 125,400 | 1,201 |
| 2022-03-07 | 1,280 | 1,280 | 1,241 | 1,264 | 113,100 | 1,264 |
| 2022-03-04 | 1,349 | 1,349 | 1,273 | 1,287 | 147,700 | 1,287 |
| 2022-03-03 | 1,292 | 1,331 | 1,289 | 1,325 | 148,900 | 1,325 |
| 2022-03-02 | 1,253 | 1,276 | 1,250 | 1,267 | 67,100 | 1,267 |
| 2022-03-01 | 1,283 | 1,289 | 1,259 | 1,259 | 115,800 | 1,259 |
| 2022-02-28 | 1,237 | 1,260 | 1,234 | 1,257 | 143,300 | 1,257 |
| 2022-02-25 | 1,223 | 1,223 | 1,190 | 1,213 | 67,600 | 1,213 |
| 2022-02-24 | 1,210 | 1,231 | 1,197 | 1,220 | 101,700 | 1,220 |
| 2022-02-22 | 1,204 | 1,225 | 1,195 | 1,216 | 42,200 | 1,216 |
| 2022-02-21 | 1,193 | 1,220 | 1,181 | 1,220 | 34,700 | 1,220 |
| 2022-02-18 | 1,238 | 1,241 | 1,205 | 1,215 | 57,400 | 1,215 |
| 2022-02-17 | 1,245 | 1,253 | 1,236 | 1,239 | 40,300 | 1,239 |
| 2022-02-16 | 1,235 | 1,248 | 1,217 | 1,239 | 50,100 | 1,239 |
| 2022-02-15 | 1,214 | 1,228 | 1,204 | 1,206 | 50,400 | 1,206 |
| 2022-02-14 | 1,247 | 1,247 | 1,208 | 1,213 | 44,300 | 1,213 |
| 2022-02-10 | 1,264 | 1,270 | 1,229 | 1,241 | 89,300 | 1,241 |
| 2022-02-09 | 1,259 | 1,277 | 1,257 | 1,267 | 91,600 | 1,267 |
| 2022-02-08 | 1,238 | 1,257 | 1,236 | 1,244 | 51,500 | 1,244 |
| 2022-02-07 | 1,230 | 1,239 | 1,206 | 1,222 | 42,000 | 1,222 |
| 2022-02-04 | 1,209 | 1,230 | 1,200 | 1,222 | 71,400 | 1,222 |
| 2022-02-03 | 1,194 | 1,220 | 1,186 | 1,212 | 71,800 | 1,212 |
| 2022-02-02 | 1,157 | 1,197 | 1,157 | 1,190 | 73,000 | 1,190 |
| 2022-02-01 | 1,181 | 1,181 | 1,146 | 1,148 | 56,400 | 1,148 |
| 2022-01-31 | 1,160 | 1,186 | 1,147 | 1,175 | 100,000 | 1,175 |
| 2022-01-28 | 1,148 | 1,151 | 1,122 | 1,148 | 45,700 | 1,148 |
| 2022-01-27 | 1,157 | 1,160 | 1,110 | 1,118 | 128,300 | 1,118 |
| 2022-01-26 | 1,177 | 1,189 | 1,151 | 1,154 | 67,600 | 1,154 |
| 2022-01-25 | 1,183 | 1,186 | 1,140 | 1,159 | 125,900 | 1,159 |
| 2022-01-24 | 1,177 | 1,197 | 1,165 | 1,183 | 76,400 | 1,183 |
| 2022-01-21 | 1,150 | 1,179 | 1,143 | 1,178 | 60,200 | 1,178 |
| 2022-01-20 | 1,169 | 1,191 | 1,156 | 1,174 | 70,300 | 1,174 |
| 2022-01-19 | 1,190 | 1,215 | 1,168 | 1,168 | 111,700 | 1,168 |
| 2022-01-18 | 1,239 | 1,256 | 1,204 | 1,209 | 79,400 | 1,209 |
| 2022-01-17 | 1,285 | 1,285 | 1,222 | 1,226 | 81,100 | 1,226 |
| 2022-01-14 | 1,282 | 1,290 | 1,255 | 1,280 | 125,700 | 1,280 |
| 2022-01-13 | 1,250 | 1,313 | 1,244 | 1,283 | 220,600 | 1,283 |
| 2022-01-12 | 1,193 | 1,259 | 1,193 | 1,239 | 139,100 | 1,239 |
| 2022-01-11 | 1,186 | 1,204 | 1,168 | 1,193 | 65,000 | 1,193 |
| 2022-01-07 | 1,171 | 1,200 | 1,150 | 1,199 | 93,500 | 1,199 |
| 2022-01-06 | 1,197 | 1,197 | 1,152 | 1,155 | 66,500 | 1,155 |
| 2022-01-05 | 1,171 | 1,194 | 1,169 | 1,190 | 67,300 | 1,190 |
| 2022-01-04 | 1,173 | 1,174 | 1,147 | 1,159 | 54,300 | 1,159 |
分割・併合履歴 ： [1995-06-27]1株→1.1株
