5449 大阪製鐵(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 2,701 | 2,745 | 2,621 | 2,705 | 46,300 | 2,705 |
| 2025-04-21 | 2,593 | 2,697 | 2,593 | 2,671 | 29,800 | 2,671 |
| 2025-04-18 | 2,522 | 2,650 | 2,422 | 2,637 | 68,600 | 2,637 |
| 2025-04-17 | 2,470 | 2,530 | 2,465 | 2,472 | 48,800 | 2,472 |
| 2025-04-16 | 2,480 | 2,533 | 2,450 | 2,498 | 40,500 | 2,498 |
| 2025-04-15 | 2,501 | 2,544 | 2,475 | 2,486 | 56,300 | 2,486 |
| 2025-04-14 | 2,504 | 2,544 | 2,451 | 2,518 | 36,500 | 2,518 |
| 2025-04-11 | 2,531 | 2,545 | 2,432 | 2,520 | 54,900 | 2,520 |
| 2025-04-10 | 2,580 | 2,597 | 2,520 | 2,581 | 49,900 | 2,581 |
| 2025-04-09 | 2,453 | 2,453 | 2,369 | 2,403 | 75,500 | 2,403 |
| 2025-04-08 | 2,504 | 2,575 | 2,488 | 2,503 | 56,900 | 2,503 |
| 2025-04-07 | 2,341 | 2,447 | 2,341 | 2,363 | 69,600 | 2,363 |
| 2025-04-04 | 2,610 | 2,644 | 2,518 | 2,591 | 66,500 | 2,591 |
| 2025-04-03 | 2,639 | 2,737 | 2,639 | 2,710 | 39,200 | 2,710 |
| 2025-04-02 | 2,801 | 2,845 | 2,746 | 2,764 | 44,500 | 2,764 |
| 2025-04-01 | 2,862 | 2,877 | 2,815 | 2,815 | 38,800 | 2,815 |
| 2025-03-31 | 2,965 | 3,025 | 2,841 | 2,841 | 70,400 | 2,841 |
| 2025-03-28 | 2,990 | 3,005 | 2,939 | 2,965 | 48,300 | 2,965 |
| 2025-03-27 | 3,035 | 3,050 | 2,972 | 3,030 | 64,300 | 3,030 |
| 2025-03-26 | 2,990 | 3,040 | 2,969 | 3,035 | 43,600 | 3,035 |
| 2025-03-25 | 2,952 | 3,010 | 2,952 | 2,975 | 37,800 | 2,975 |
| 2025-03-24 | 3,010 | 3,015 | 2,972 | 2,975 | 32,300 | 2,975 |
| 2025-03-21 | 3,000 | 3,070 | 2,998 | 3,020 | 96,900 | 3,020 |
| 2025-03-19 | 3,030 | 3,080 | 3,005 | 3,010 | 39,300 | 3,010 |
| 2025-03-18 | 3,025 | 3,050 | 2,999 | 3,030 | 46,300 | 3,030 |
| 2025-03-17 | 3,130 | 3,180 | 2,998 | 3,025 | 43,100 | 3,025 |
| 2025-03-14 | 3,145 | 3,145 | 3,030 | 3,060 | 38,700 | 3,060 |
| 2025-03-13 | 3,155 | 3,210 | 3,135 | 3,175 | 33,600 | 3,175 |
| 2025-03-12 | 3,050 | 3,225 | 3,040 | 3,200 | 44,500 | 3,200 |
| 2025-03-11 | 3,110 | 3,135 | 2,973 | 3,005 | 73,000 | 3,005 |
| 2025-03-10 | 3,035 | 3,215 | 2,998 | 3,165 | 72,000 | 3,165 |
| 2025-03-07 | 3,060 | 3,065 | 2,962 | 3,020 | 46,000 | 3,020 |
| 2025-03-06 | 2,999 | 3,110 | 2,932 | 3,070 | 114,700 | 3,070 |
| 2025-03-05 | 2,793 | 2,911 | 2,793 | 2,899 | 99,800 | 2,899 |
| 2025-03-04 | 2,803 | 2,869 | 2,800 | 2,815 | 68,900 | 2,815 |
| 2025-03-03 | 2,900 | 2,912 | 2,816 | 2,831 | 47,300 | 2,831 |
| 2025-02-28 | 2,774 | 2,837 | 2,694 | 2,800 | 108,000 | 2,800 |
| 2025-02-27 | 2,851 | 2,892 | 2,753 | 2,769 | 33,300 | 2,769 |
| 2025-02-26 | 2,796 | 2,850 | 2,763 | 2,848 | 38,500 | 2,848 |
| 2025-02-25 | 2,752 | 2,825 | 2,751 | 2,796 | 39,200 | 2,796 |
| 2025-02-21 | 2,695 | 2,749 | 2,665 | 2,749 | 45,200 | 2,749 |
| 2025-02-20 | 2,719 | 2,777 | 2,626 | 2,664 | 60,900 | 2,664 |
| 2025-02-19 | 2,656 | 2,809 | 2,652 | 2,737 | 66,100 | 2,737 |
| 2025-02-18 | 2,687 | 2,755 | 2,626 | 2,656 | 33,900 | 2,656 |
| 2025-02-17 | 2,641 | 2,739 | 2,641 | 2,708 | 50,800 | 2,708 |
| 2025-02-14 | 2,738 | 2,740 | 2,700 | 2,723 | 44,400 | 2,723 |
| 2025-02-13 | 2,664 | 2,758 | 2,649 | 2,724 | 74,200 | 2,724 |
| 2025-02-12 | 2,592 | 2,685 | 2,585 | 2,618 | 100,000 | 2,618 |
| 2025-02-10 | 2,592 | 2,679 | 2,544 | 2,620 | 120,700 | 2,620 |
| 2025-02-07 | 2,722 | 2,759 | 2,604 | 2,642 | 173,100 | 2,642 |
| 2025-02-06 | 2,619 | 2,799 | 2,619 | 2,762 | 181,600 | 2,762 |
| 2025-02-05 | 2,450 | 2,640 | 2,441 | 2,604 | 191,400 | 2,604 |
| 2025-02-04 | 2,336 | 2,459 | 2,311 | 2,434 | 273,600 | 2,434 |
| 2025-02-03 | 2,345 | 2,439 | 2,285 | 2,309 | 323,800 | 2,309 |
| 2025-01-31 | 2,701 | 2,885 | 2,252 | 2,350 | 801,500 | 2,350 |
| 2025-01-30 | 2,691 | 2,752 | 2,689 | 2,723 | 30,700 | 2,723 |
| 2025-01-29 | 2,700 | 2,748 | 2,690 | 2,720 | 24,100 | 2,720 |
| 2025-01-28 | 2,720 | 2,720 | 2,667 | 2,700 | 25,300 | 2,700 |
| 2025-01-27 | 2,709 | 2,759 | 2,700 | 2,717 | 22,500 | 2,717 |
| 2025-01-24 | 2,658 | 2,737 | 2,651 | 2,686 | 34,100 | 2,686 |
| 2025-01-23 | 2,797 | 2,797 | 2,645 | 2,650 | 53,800 | 2,650 |
| 2025-01-22 | 2,770 | 2,791 | 2,746 | 2,786 | 38,500 | 2,786 |
| 2025-01-21 | 2,785 | 2,806 | 2,745 | 2,775 | 20,600 | 2,775 |
| 2025-01-20 | 2,696 | 2,815 | 2,683 | 2,770 | 53,600 | 2,770 |
| 2025-01-17 | 2,639 | 2,675 | 2,624 | 2,657 | 40,400 | 2,657 |
| 2025-01-16 | 2,697 | 2,736 | 2,644 | 2,669 | 36,600 | 2,669 |
| 2025-01-15 | 2,702 | 2,727 | 2,681 | 2,695 | 25,500 | 2,695 |
| 2025-01-14 | 2,700 | 2,705 | 2,651 | 2,702 | 44,900 | 2,702 |
| 2025-01-10 | 2,755 | 2,769 | 2,681 | 2,707 | 36,000 | 2,707 |
| 2025-01-09 | 2,880 | 2,881 | 2,764 | 2,784 | 53,000 | 2,784 |
| 2025-01-08 | 2,965 | 2,972 | 2,900 | 2,900 | 37,300 | 2,900 |
| 2025-01-07 | 3,035 | 3,035 | 2,968 | 2,991 | 40,100 | 2,991 |
| 2025-01-06 | 3,015 | 3,095 | 2,993 | 3,035 | 80,300 | 3,035 |
分割・併合履歴 ： [1995-06-27]1株→1.1株