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
2023-12-08	1,864	1,888	1,857	1,885	42,200	1,885
2023-12-07	1,884	1,909	1,880	1,899	18,500	1,899
2023-12-06	1,875	1,910	1,852	1,902	17,800	1,902
2023-12-05	1,895	1,901	1,869	1,877	41,800	1,877
2023-12-04	1,885	1,920	1,883	1,912	12,700	1,912
2023-12-01	1,914	1,916	1,887	1,900	30,900	1,900
2023-11-30	1,880	1,920	1,878	1,907	14,100	1,907
2023-11-29	1,901	1,909	1,880	1,884	21,000	1,884
2023-11-28	1,908	1,927	1,896	1,913	16,700	1,913
2023-11-27	1,909	1,925	1,893	1,900	18,100	1,900
2023-11-24	1,900	1,911	1,897	1,908	14,800	1,908
2023-11-22	1,885	1,918	1,885	1,900	15,300	1,900
2023-11-21	1,886	1,909	1,872	1,894	22,900	1,894
2023-11-20	1,948	1,960	1,896	1,896	41,600	1,896
2023-11-17	1,887	1,939	1,887	1,932	39,700	1,932
2023-11-16	1,859	1,895	1,840	1,887	25,900	1,887
2023-11-15	1,836	1,870	1,833	1,868	23,300	1,868
2023-11-14	1,855	1,866	1,833	1,836	33,600	1,836
2023-11-13	1,860	1,872	1,846	1,855	27,500	1,855
2023-11-10	1,822	1,870	1,822	1,869	45,700	1,869
2023-11-09	1,870	1,885	1,823	1,845	58,000	1,845
2023-11-08	1,902	1,908	1,844	1,860	72,300	1,860
2023-11-07	1,893	1,922	1,878	1,903	43,100	1,903
2023-11-06	1,892	1,905	1,858	1,893	68,200	1,893
2023-11-02	1,860	1,913	1,843	1,852	92,400	1,852
2023-11-01	1,795	1,862	1,776	1,850	92,700	1,850
2023-10-31	1,720	1,786	1,705	1,771	135,600	1,771
2023-10-30	1,735	1,805	1,688	1,780	281,700	1,780
2023-10-27	1,674	1,736	1,674	1,735	43,500	1,735
2023-10-26	1,696	1,703	1,641	1,654	41,400	1,654
2023-10-25	1,721	1,734	1,702	1,706	49,800	1,706
2023-10-24	1,675	1,709	1,643	1,704	71,400	1,704
2023-10-23	1,670	1,685	1,662	1,672	36,000	1,672
2023-10-20	1,666	1,710	1,666	1,690	29,300	1,690
2023-10-19	1,707	1,707	1,666	1,677	21,800	1,677
2023-10-18	1,730	1,736	1,689	1,707	24,900	1,707
2023-10-17	1,694	1,722	1,683	1,696	36,100	1,696
2023-10-16	1,686	1,699	1,646	1,686	35,500	1,686
2023-10-13	1,717	1,743	1,698	1,702	32,200	1,702
2023-10-12	1,751	1,751	1,709	1,743	34,300	1,743
2023-10-11	1,755	1,764	1,733	1,733	31,700	1,733
2023-10-10	1,742	1,775	1,742	1,755	52,600	1,755
2023-10-06	1,710	1,739	1,683	1,728	56,700	1,728
2023-10-05	1,675	1,712	1,675	1,698	58,000	1,698
2023-10-04	1,691	1,715	1,642	1,654	138,400	1,654
2023-10-03	1,839	1,839	1,725	1,725	118,400	1,725
2023-10-02	1,840	1,890	1,837	1,839	75,600	1,839
2023-09-29	1,871	1,871	1,824	1,841	68,000	1,841
2023-09-28	1,830	1,885	1,818	1,870	68,000	1,870
2023-09-27	1,839	1,840	1,792	1,840	153,200	1,840
2023-09-26	1,841	1,883	1,818	1,879	57,300	1,879
2023-09-25	1,849	1,864	1,829	1,845	84,400	1,845
2023-09-22	1,875	1,876	1,816	1,848	99,500	1,848
2023-09-21	1,864	1,904	1,864	1,894	74,900	1,894
2023-09-20	1,888	1,899	1,863	1,864	56,200	1,864
2023-09-19	1,858	1,888	1,857	1,888	87,000	1,888
2023-09-15	1,826	1,866	1,826	1,858	104,200	1,858
2023-09-14	1,781	1,810	1,781	1,810	61,200	1,810
2023-09-13	1,783	1,799	1,777	1,788	43,100	1,788
2023-09-12	1,762	1,802	1,762	1,800	76,500	1,800
2023-09-11	1,780	1,793	1,746	1,760	52,400	1,760
2023-09-08	1,807	1,807	1,770	1,780	74,500	1,780
2023-09-07	1,803	1,819	1,796	1,802	59,700	1,802
2023-09-06	1,806	1,826	1,804	1,823	46,100	1,823
2023-09-05	1,801	1,816	1,770	1,816	105,400	1,816
2023-09-04	1,733	1,803	1,733	1,801	71,700	1,801
2023-09-01	1,681	1,720	1,680	1,716	60,600	1,716
2023-08-31	1,682	1,696	1,681	1,681	26,000	1,681
2023-08-30	1,691	1,704	1,682	1,686	32,500	1,686
2023-08-29	1,686	1,691	1,674	1,680	32,200	1,680
2023-08-28	1,662	1,679	1,660	1,675	48,100	1,675
2023-08-25	1,644	1,647	1,631	1,647	97,800	1,647
2023-08-24	1,656	1,666	1,656	1,657	43,000	1,657
2023-08-23	1,637	1,661	1,637	1,661	54,800	1,661
2023-08-22	1,633	1,646	1,618	1,645	68,600	1,645
2023-08-21	1,593	1,633	1,593	1,633	80,700	1,633
2023-08-18	1,556	1,592	1,556	1,589	96,900	1,589
2023-08-17	1,600	1,602	1,533	1,579	91,400	1,579
2023-08-16	1,603	1,618	1,594	1,604	84,800	1,604
2023-08-15	1,613	1,630	1,602	1,605	91,600	1,605
2023-08-14	1,615	1,639	1,614	1,621	57,800	1,621
2023-08-10	1,643	1,643	1,621	1,630	82,700	1,630
2023-08-09	1,657	1,670	1,640	1,645	65,100	1,645
2023-08-08	1,651	1,673	1,638	1,657	81,600	1,657
2023-08-07	1,690	1,691	1,653	1,656	157,600	1,656
2023-08-04	1,659	1,709	1,659	1,691	109,900	1,691
2023-08-03	1,660	1,664	1,626	1,663	116,000	1,663
2023-08-02	1,649	1,681	1,647	1,674	94,900	1,674
2023-08-01	1,629	1,657	1,629	1,650	126,500	1,650
2023-07-31	1,604	1,657	1,604	1,640	255,400	1,640
2023-07-28	1,579	1,607	1,563	1,605	363,900	1,605
2023-07-27	1,574	1,649	1,557	1,573	796,100	1,573
2023-07-26	1,500	1,574	1,478	1,560	176,800	1,560
2023-07-25	1,504	1,510	1,486	1,501	93,900	1,501
2023-07-24	1,463	1,560	1,463	1,515	278,000	1,515
2023-07-21	1,436	1,436	1,421	1,425	62,700	1,425
2023-07-20	1,447	1,452	1,417	1,422	57,100	1,422
2023-07-19	1,446	1,454	1,438	1,443	29,600	1,443
2023-07-18	1,420	1,448	1,420	1,438	36,600	1,438
2023-07-14	1,412	1,423	1,408	1,417	44,200	1,417
2023-07-13	1,410	1,410	1,396	1,399	71,200	1,399
2023-07-12	1,397	1,406	1,392	1,395	43,900	1,395
2023-07-11	1,386	1,393	1,375	1,387	63,700	1,387
2023-07-10	1,382	1,392	1,373	1,376	54,300	1,376
2023-07-07	1,383	1,384	1,357	1,373	72,100	1,373
2023-07-06	1,412	1,415	1,395	1,406	48,900	1,406
2023-07-05	1,400	1,412	1,380	1,412	51,400	1,412
2023-07-04	1,415	1,415	1,399	1,407	32,500	1,407
2023-07-03	1,405	1,418	1,404	1,415	37,300	1,415
2023-06-30	1,395	1,405	1,390	1,396	65,500	1,396
2023-06-29	1,405	1,408	1,392	1,397	37,000	1,397
2023-06-28	1,388	1,405	1,388	1,404	42,400	1,404
2023-06-27	1,380	1,390	1,375	1,378	38,500	1,378
2023-06-26	1,385	1,400	1,375	1,380	49,800	1,380
2023-06-23	1,394	1,404	1,362	1,378	39,400	1,378
2023-06-22	1,389	1,400	1,388	1,393	51,200	1,393
2023-06-21	1,378	1,397	1,378	1,383	62,500	1,383
2023-06-20	1,401	1,413	1,391	1,398	43,500	1,398
2023-06-19	1,404	1,415	1,396	1,415	30,400	1,415
2023-06-16	1,406	1,407	1,395	1,403	55,400	1,403
2023-06-15	1,408	1,415	1,394	1,394	33,100	1,394
2023-06-14	1,411	1,419	1,402	1,402	43,800	1,402
2023-06-13	1,396	1,398	1,380	1,393	49,500	1,393
2023-06-12	1,387	1,404	1,385	1,395	37,700	1,395
2023-06-09	1,377	1,391	1,377	1,386	36,700	1,386
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