5449 大阪製鐵(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 490 | 500 | 490 | 500 | 1,000 | 500 |
| 1997-12-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-12-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-12-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-12-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-12-12 | 610 | 610 | 610 | 610 | 13,800 | 610 |
| 1997-12-11 | 580 | 580 | 560 | 560 | 600 | 560 |
| 1997-12-10 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1997-12-09 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1997-12-08 | 690 | 690 | 690 | 690 | 300 | 690 |
| 1997-12-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-12-04 | 720 | 730 | 720 | 730 | 1,500 | 730 |
| 1997-12-03 | 730 | 730 | 730 | 730 | 1,300 | 730 |
| 1997-12-02 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1997-12-01 | 730 | 730 | 730 | 730 | 300 | 730 |
| 1997-11-27 | 730 | 730 | 730 | 730 | 1,600 | 730 |
| 1997-11-26 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1997-11-13 | 750 | 750 | 750 | 750 | 900 | 750 |
| 1997-11-04 | 750 | 750 | 750 | 750 | 3,300 | 750 |
| 1997-10-31 | 750 | 750 | 750 | 750 | 1,200 | 750 |
| 1997-10-30 | 750 | 750 | 750 | 750 | 200 | 750 |
| 1997-10-22 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1997-10-21 | 715 | 715 | 715 | 715 | 1,800 | 715 |
| 1997-10-14 | 690 | 690 | 690 | 690 | 100 | 690 |
| 1997-10-06 | 790 | 790 | 790 | 790 | 200 | 790 |
| 1997-10-03 | 790 | 791 | 790 | 791 | 2,600 | 791 |
| 1997-09-22 | 945 | 955 | 945 | 955 | 8,300 | 955 |
| 1997-09-18 | 950 | 950 | 950 | 950 | 300 | 950 |
| 1997-09-09 | 990 | 990 | 990 | 990 | 100 | 990 |
| 1997-09-08 | 980 | 980 | 980 | 980 | 200 | 980 |
| 1997-09-02 | 925 | 936 | 925 | 936 | 27,700 | 936 |
| 1997-09-01 | 925 | 926 | 925 | 925 | 11,900 | 925 |
| 1997-08-28 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1997-08-26 | 920 | 920 | 920 | 920 | 300 | 920 |
| 1997-08-25 | 920 | 920 | 920 | 920 | 100 | 920 |
| 1997-08-22 | 910 | 910 | 910 | 910 | 500 | 910 |
| 1997-08-21 | 910 | 910 | 910 | 910 | 8,700 | 910 |
| 1997-08-20 | 910 | 910 | 910 | 910 | 1,500 | 910 |
| 1997-07-23 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 1997-07-22 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 1997-07-10 | 1,050 | 1,050 | 1,040 | 1,040 | 400 | 1,040 |
| 1997-07-09 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 1997-07-04 | 1,110 | 1,110 | 1,110 | 1,110 | 9,100 | 1,110 |
| 1997-07-03 | 1,120 | 1,120 | 1,110 | 1,110 | 9,800 | 1,110 |
| 1997-07-01 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 1,110 |
| 1997-06-27 | 1,150 | 1,170 | 1,150 | 1,170 | 1,600 | 1,170 |
| 1997-06-26 | 1,140 | 1,140 | 1,120 | 1,140 | 11,200 | 1,140 |
| 1997-06-23 | 1,140 | 1,140 | 1,140 | 1,140 | 6,100 | 1,140 |
| 1997-06-20 | 1,130 | 1,130 | 1,130 | 1,130 | 200 | 1,130 |
| 1997-06-19 | 1,130 | 1,130 | 1,130 | 1,130 | 200 | 1,130 |
| 1997-06-18 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 1997-06-16 | 1,170 | 1,170 | 1,110 | 1,110 | 400 | 1,110 |
| 1997-06-13 | 1,160 | 1,160 | 1,150 | 1,150 | 700 | 1,150 |
| 1997-06-12 | 1,160 | 1,160 | 1,160 | 1,160 | 72,000 | 1,160 |
| 1997-05-26 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 1,160 |
| 1997-05-23 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1997-05-22 | 1,170 | 1,180 | 1,170 | 1,180 | 2,800 | 1,180 |
| 1997-05-21 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 1,170 |
| 1997-05-20 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 1997-05-19 | 1,150 | 1,180 | 1,150 | 1,180 | 300 | 1,180 |
| 1997-05-15 | 1,190 | 1,200 | 1,160 | 1,160 | 5,800 | 1,160 |
| 1997-05-14 | 1,200 | 1,200 | 1,200 | 1,200 | 5,200 | 1,200 |
| 1997-05-13 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 1,230 |
| 1997-05-12 | 1,270 | 1,270 | 1,250 | 1,250 | 300 | 1,250 |
| 1997-05-09 | 1,290 | 1,290 | 1,270 | 1,270 | 800 | 1,270 |
| 1997-05-07 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 1997-05-06 | 1,280 | 1,280 | 1,280 | 1,280 | 300 | 1,280 |
| 1997-05-02 | 1,240 | 1,240 | 1,240 | 1,240 | 300 | 1,240 |
| 1997-05-01 | 1,240 | 1,240 | 1,240 | 1,240 | 1,700 | 1,240 |
| 1997-04-30 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 1997-04-25 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 1997-04-24 | 1,240 | 1,240 | 1,240 | 1,240 | 600 | 1,240 |
| 1997-04-23 | 1,230 | 1,240 | 1,230 | 1,240 | 3,000 | 1,240 |
| 1997-04-22 | 1,220 | 1,240 | 1,210 | 1,240 | 4,200 | 1,240 |
| 1997-04-21 | 1,180 | 1,200 | 1,180 | 1,200 | 1,700 | 1,200 |
| 1997-04-10 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 1997-04-03 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 1,260 |
| 1997-03-31 | 1,280 | 1,280 | 1,280 | 1,280 | 500 | 1,280 |
| 1997-03-25 | 1,300 | 1,320 | 1,290 | 1,320 | 7,600 | 1,320 |
| 1997-03-24 | 1,270 | 1,310 | 1,270 | 1,300 | 3,800 | 1,300 |
| 1997-03-21 | 1,280 | 1,290 | 1,280 | 1,290 | 6,700 | 1,290 |
| 1997-03-19 | 1,280 | 1,290 | 1,270 | 1,290 | 3,700 | 1,290 |
| 1997-03-18 | 1,280 | 1,290 | 1,270 | 1,290 | 4,200 | 1,290 |
| 1997-03-17 | 1,270 | 1,280 | 1,270 | 1,280 | 900 | 1,280 |
| 1997-03-14 | 1,280 | 1,280 | 1,280 | 1,280 | 200 | 1,280 |
| 1997-03-13 | 1,290 | 1,300 | 1,290 | 1,290 | 800 | 1,290 |
| 1997-03-12 | 1,280 | 1,300 | 1,280 | 1,290 | 1,600 | 1,290 |
| 1997-03-11 | 1,280 | 1,280 | 1,270 | 1,280 | 1,000 | 1,280 |
| 1997-03-10 | 1,290 | 1,300 | 1,280 | 1,280 | 1,100 | 1,280 |
| 1997-03-07 | 1,290 | 1,290 | 1,290 | 1,290 | 500 | 1,290 |
| 1997-03-05 | 1,290 | 1,290 | 1,290 | 1,290 | 200 | 1,290 |
| 1997-02-24 | 1,300 | 1,300 | 1,300 | 1,300 | 4,700 | 1,300 |
| 1997-02-21 | 1,210 | 1,300 | 1,210 | 1,300 | 800 | 1,300 |
| 1997-02-14 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 1,260 |
| 1997-02-13 | 1,260 | 1,260 | 1,260 | 1,260 | 300 | 1,260 |
| 1997-02-05 | 1,240 | 1,260 | 1,240 | 1,260 | 700 | 1,260 |
| 1997-02-04 | 1,300 | 1,300 | 1,300 | 1,300 | 400 | 1,300 |
| 1997-02-03 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 1997-01-31 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 1997-01-30 | 1,240 | 1,300 | 1,240 | 1,300 | 300 | 1,300 |
| 1997-01-29 | 1,240 | 1,280 | 1,240 | 1,280 | 300 | 1,280 |
| 1997-01-27 | 1,300 | 1,300 | 1,260 | 1,260 | 700 | 1,260 |
| 1997-01-24 | 1,300 | 1,320 | 1,300 | 1,320 | 300 | 1,320 |
| 1997-01-23 | 1,320 | 1,320 | 1,300 | 1,300 | 300 | 1,300 |
| 1997-01-22 | 1,330 | 1,330 | 1,310 | 1,320 | 1,400 | 1,320 |
| 1997-01-21 | 1,390 | 1,390 | 1,390 | 1,390 | 5,500 | 1,390 |
| 1997-01-20 | 1,380 | 1,400 | 1,380 | 1,380 | 2,100 | 1,380 |
| 1997-01-17 | 1,390 | 1,400 | 1,390 | 1,400 | 1,200 | 1,400 |
| 1997-01-16 | 1,380 | 1,400 | 1,380 | 1,390 | 2,800 | 1,390 |
| 1997-01-14 | 1,390 | 1,400 | 1,380 | 1,380 | 1,600 | 1,380 |
| 1997-01-10 | 1,450 | 1,450 | 1,450 | 1,450 | 500 | 1,450 |
| 1997-01-09 | 1,470 | 1,470 | 1,470 | 1,470 | 400 | 1,470 |
| 1997-01-07 | 1,470 | 1,490 | 1,470 | 1,490 | 145,200 | 1,490 |
| 1997-01-06 | 1,490 | 1,490 | 1,480 | 1,480 | 1,100 | 1,480 |
分割・併合履歴 ： [1995-06-27]1株→1.1株