5449 大阪製鐵(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,387 | 1,387 | 1,355 | 1,367 | 78,900 | 1,367 |
| 2023-06-07 | 1,399 | 1,410 | 1,375 | 1,379 | 77,300 | 1,379 |
| 2023-06-06 | 1,375 | 1,393 | 1,369 | 1,387 | 45,700 | 1,387 |
| 2023-06-05 | 1,374 | 1,387 | 1,374 | 1,377 | 48,700 | 1,377 |
| 2023-06-02 | 1,350 | 1,366 | 1,350 | 1,355 | 79,700 | 1,355 |
| 2023-06-01 | 1,320 | 1,343 | 1,320 | 1,339 | 39,900 | 1,339 |
| 2023-05-31 | 1,333 | 1,344 | 1,320 | 1,324 | 65,400 | 1,324 |
| 2023-05-30 | 1,338 | 1,357 | 1,337 | 1,348 | 50,500 | 1,348 |
| 2023-05-29 | 1,324 | 1,343 | 1,323 | 1,338 | 45,500 | 1,338 |
| 2023-05-26 | 1,319 | 1,325 | 1,302 | 1,303 | 31,200 | 1,303 |
| 2023-05-25 | 1,312 | 1,324 | 1,296 | 1,319 | 35,600 | 1,319 |
| 2023-05-24 | 1,307 | 1,322 | 1,307 | 1,313 | 45,100 | 1,313 |
| 2023-05-23 | 1,350 | 1,365 | 1,311 | 1,315 | 75,500 | 1,315 |
| 2023-05-22 | 1,329 | 1,350 | 1,329 | 1,350 | 51,900 | 1,350 |
| 2023-05-19 | 1,318 | 1,335 | 1,318 | 1,329 | 52,400 | 1,329 |
| 2023-05-18 | 1,322 | 1,337 | 1,318 | 1,324 | 41,300 | 1,324 |
| 2023-05-17 | 1,314 | 1,324 | 1,298 | 1,300 | 84,300 | 1,300 |
| 2023-05-16 | 1,335 | 1,347 | 1,330 | 1,337 | 66,400 | 1,337 |
| 2023-05-15 | 1,306 | 1,333 | 1,306 | 1,322 | 59,200 | 1,322 |
| 2023-05-12 | 1,292 | 1,308 | 1,290 | 1,303 | 44,400 | 1,303 |
| 2023-05-11 | 1,318 | 1,318 | 1,279 | 1,287 | 118,900 | 1,287 |
| 2023-05-10 | 1,344 | 1,358 | 1,327 | 1,334 | 117,500 | 1,334 |
| 2023-05-09 | 1,312 | 1,350 | 1,312 | 1,344 | 77,900 | 1,344 |
| 2023-05-08 | 1,282 | 1,309 | 1,282 | 1,305 | 39,300 | 1,305 |
| 2023-05-02 | 1,308 | 1,308 | 1,279 | 1,292 | 49,400 | 1,292 |
| 2023-05-01 | 1,325 | 1,346 | 1,298 | 1,312 | 75,600 | 1,312 |
| 2023-04-28 | 1,269 | 1,318 | 1,269 | 1,305 | 117,900 | 1,305 |
| 2023-04-27 | 1,223 | 1,330 | 1,222 | 1,269 | 271,200 | 1,269 |
| 2023-04-26 | 1,240 | 1,240 | 1,213 | 1,225 | 92,800 | 1,225 |
| 2023-04-25 | 1,273 | 1,289 | 1,251 | 1,252 | 58,100 | 1,252 |
| 2023-04-24 | 1,290 | 1,290 | 1,245 | 1,261 | 74,700 | 1,261 |
| 2023-04-21 | 1,289 | 1,305 | 1,280 | 1,295 | 43,400 | 1,295 |
| 2023-04-20 | 1,271 | 1,295 | 1,271 | 1,290 | 24,000 | 1,290 |
| 2023-04-19 | 1,278 | 1,290 | 1,272 | 1,284 | 26,100 | 1,284 |
| 2023-04-18 | 1,284 | 1,287 | 1,277 | 1,281 | 22,800 | 1,281 |
| 2023-04-17 | 1,286 | 1,292 | 1,281 | 1,285 | 19,800 | 1,285 |
| 2023-04-14 | 1,292 | 1,301 | 1,288 | 1,291 | 29,300 | 1,291 |
| 2023-04-13 | 1,300 | 1,300 | 1,281 | 1,292 | 37,200 | 1,292 |
| 2023-04-12 | 1,292 | 1,308 | 1,292 | 1,303 | 27,600 | 1,303 |
| 2023-04-11 | 1,285 | 1,299 | 1,282 | 1,296 | 27,200 | 1,296 |
| 2023-04-10 | 1,281 | 1,294 | 1,272 | 1,279 | 28,200 | 1,279 |
| 2023-04-07 | 1,276 | 1,287 | 1,275 | 1,280 | 37,200 | 1,280 |
| 2023-04-06 | 1,275 | 1,278 | 1,258 | 1,258 | 62,700 | 1,258 |
| 2023-04-05 | 1,321 | 1,325 | 1,281 | 1,283 | 107,000 | 1,283 |
| 2023-04-04 | 1,363 | 1,363 | 1,337 | 1,349 | 58,300 | 1,349 |
| 2023-04-03 | 1,334 | 1,356 | 1,321 | 1,352 | 85,300 | 1,352 |
| 2023-03-31 | 1,269 | 1,329 | 1,269 | 1,321 | 134,600 | 1,321 |
| 2023-03-30 | 1,254 | 1,266 | 1,236 | 1,250 | 91,100 | 1,250 |
| 2023-03-29 | 1,246 | 1,260 | 1,244 | 1,260 | 191,400 | 1,260 |
| 2023-03-28 | 1,250 | 1,257 | 1,235 | 1,238 | 65,300 | 1,238 |
| 2023-03-27 | 1,244 | 1,252 | 1,228 | 1,242 | 111,900 | 1,242 |
| 2023-03-24 | 1,247 | 1,251 | 1,233 | 1,234 | 31,000 | 1,234 |
| 2023-03-23 | 1,236 | 1,245 | 1,226 | 1,241 | 34,600 | 1,241 |
| 2023-03-22 | 1,260 | 1,266 | 1,243 | 1,247 | 53,500 | 1,247 |
| 2023-03-20 | 1,244 | 1,257 | 1,220 | 1,226 | 87,000 | 1,226 |
| 2023-03-17 | 1,265 | 1,282 | 1,240 | 1,251 | 75,500 | 1,251 |
| 2023-03-16 | 1,272 | 1,290 | 1,253 | 1,257 | 119,800 | 1,257 |
| 2023-03-15 | 1,330 | 1,336 | 1,313 | 1,326 | 111,300 | 1,326 |
| 2023-03-14 | 1,336 | 1,342 | 1,295 | 1,300 | 136,400 | 1,300 |
| 2023-03-13 | 1,359 | 1,365 | 1,331 | 1,352 | 117,800 | 1,352 |
| 2023-03-10 | 1,393 | 1,402 | 1,367 | 1,375 | 199,300 | 1,375 |
| 2023-03-09 | 1,413 | 1,436 | 1,403 | 1,415 | 102,400 | 1,415 |
| 2023-03-08 | 1,446 | 1,446 | 1,397 | 1,402 | 93,000 | 1,402 |
| 2023-03-07 | 1,449 | 1,458 | 1,438 | 1,449 | 48,000 | 1,449 |
| 2023-03-06 | 1,451 | 1,473 | 1,445 | 1,449 | 116,000 | 1,449 |
| 2023-03-03 | 1,433 | 1,486 | 1,433 | 1,459 | 343,200 | 1,459 |
| 2023-03-02 | 1,413 | 1,433 | 1,393 | 1,403 | 117,300 | 1,403 |
| 2023-03-01 | 1,367 | 1,418 | 1,367 | 1,411 | 131,200 | 1,411 |
| 2023-02-28 | 1,377 | 1,394 | 1,355 | 1,362 | 73,800 | 1,362 |
| 2023-02-27 | 1,366 | 1,383 | 1,356 | 1,372 | 83,300 | 1,372 |
| 2023-02-24 | 1,385 | 1,404 | 1,364 | 1,369 | 143,800 | 1,369 |
| 2023-02-22 | 1,370 | 1,385 | 1,352 | 1,366 | 135,000 | 1,366 |
| 2023-02-21 | 1,325 | 1,388 | 1,310 | 1,380 | 175,500 | 1,380 |
| 2023-02-20 | 1,325 | 1,349 | 1,312 | 1,325 | 111,200 | 1,325 |
| 2023-02-17 | 1,270 | 1,320 | 1,270 | 1,315 | 140,500 | 1,315 |
| 2023-02-16 | 1,280 | 1,289 | 1,265 | 1,279 | 66,500 | 1,279 |
| 2023-02-15 | 1,248 | 1,277 | 1,243 | 1,273 | 67,100 | 1,273 |
| 2023-02-14 | 1,241 | 1,250 | 1,237 | 1,242 | 31,400 | 1,242 |
| 2023-02-13 | 1,223 | 1,244 | 1,223 | 1,229 | 41,400 | 1,229 |
| 2023-02-10 | 1,222 | 1,246 | 1,210 | 1,234 | 66,000 | 1,234 |
| 2023-02-09 | 1,204 | 1,230 | 1,204 | 1,225 | 39,600 | 1,225 |
| 2023-02-08 | 1,212 | 1,221 | 1,204 | 1,209 | 16,300 | 1,209 |
| 2023-02-07 | 1,216 | 1,221 | 1,200 | 1,218 | 35,300 | 1,218 |
| 2023-02-06 | 1,222 | 1,230 | 1,216 | 1,228 | 47,600 | 1,228 |
| 2023-02-03 | 1,225 | 1,229 | 1,196 | 1,207 | 93,000 | 1,207 |
| 2023-02-02 | 1,221 | 1,239 | 1,207 | 1,235 | 76,100 | 1,235 |
| 2023-02-01 | 1,242 | 1,261 | 1,218 | 1,225 | 66,200 | 1,225 |
| 2023-01-31 | 1,268 | 1,285 | 1,211 | 1,239 | 164,500 | 1,239 |
| 2023-01-30 | 1,285 | 1,290 | 1,261 | 1,270 | 73,000 | 1,270 |
| 2023-01-27 | 1,273 | 1,288 | 1,267 | 1,277 | 36,100 | 1,277 |
| 2023-01-26 | 1,276 | 1,277 | 1,251 | 1,273 | 57,600 | 1,273 |
| 2023-01-25 | 1,260 | 1,281 | 1,237 | 1,275 | 96,400 | 1,275 |
| 2023-01-24 | 1,277 | 1,300 | 1,255 | 1,268 | 113,200 | 1,268 |
| 2023-01-23 | 1,280 | 1,284 | 1,258 | 1,278 | 98,500 | 1,278 |
| 2023-01-20 | 1,225 | 1,255 | 1,223 | 1,253 | 69,400 | 1,253 |
| 2023-01-19 | 1,217 | 1,227 | 1,195 | 1,219 | 39,400 | 1,219 |
| 2023-01-18 | 1,239 | 1,255 | 1,200 | 1,219 | 83,100 | 1,219 |
| 2023-01-17 | 1,224 | 1,243 | 1,217 | 1,241 | 81,300 | 1,241 |
| 2023-01-16 | 1,190 | 1,223 | 1,190 | 1,217 | 144,600 | 1,217 |
| 2023-01-13 | 1,155 | 1,201 | 1,154 | 1,192 | 137,200 | 1,192 |
| 2023-01-12 | 1,147 | 1,164 | 1,147 | 1,159 | 52,100 | 1,159 |
| 2023-01-11 | 1,140 | 1,157 | 1,135 | 1,142 | 51,500 | 1,142 |
| 2023-01-10 | 1,143 | 1,160 | 1,140 | 1,141 | 32,800 | 1,141 |
| 2023-01-06 | 1,148 | 1,148 | 1,132 | 1,141 | 23,100 | 1,141 |
| 2023-01-05 | 1,140 | 1,155 | 1,138 | 1,148 | 29,700 | 1,148 |
| 2023-01-04 | 1,155 | 1,167 | 1,137 | 1,140 | 35,800 | 1,140 |
分割・併合履歴 ： [1995-06-27]1株→1.1株
