5449 大阪製鐵(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 425 | 425 | 425 | 425 | 100 | 425 |
| 2000-12-26 | 428 | 428 | 425 | 428 | 2,600 | 428 |
| 2000-12-25 | 412 | 412 | 411 | 411 | 2,500 | 411 |
| 2000-12-22 | 409 | 409 | 409 | 409 | 700 | 409 |
| 2000-12-20 | 400 | 400 | 400 | 400 | 600 | 400 |
| 2000-12-19 | 392 | 400 | 392 | 400 | 200 | 400 |
| 2000-12-13 | 408 | 412 | 408 | 412 | 300 | 412 |
| 2000-12-12 | 439 | 439 | 439 | 439 | 500 | 439 |
| 2000-12-08 | 422 | 431 | 422 | 431 | 21,500 | 431 |
| 2000-12-07 | 440 | 447 | 440 | 447 | 900 | 447 |
| 2000-12-05 | 440 | 440 | 440 | 440 | 400 | 440 |
| 2000-12-04 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2000-12-01 | 442 | 442 | 438 | 438 | 500 | 438 |
| 2000-11-28 | 432 | 432 | 432 | 432 | 3,200 | 432 |
| 2000-11-08 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2000-11-06 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2000-11-02 | 445 | 445 | 430 | 430 | 500 | 430 |
| 2000-10-25 | 453 | 453 | 453 | 453 | 1,700 | 453 |
| 2000-10-24 | 451 | 451 | 451 | 451 | 700 | 451 |
| 2000-10-13 | 473 | 473 | 473 | 473 | 200 | 473 |
| 2000-10-12 | 475 | 475 | 475 | 475 | 500 | 475 |
| 2000-10-03 | 460 | 460 | 460 | 460 | 400 | 460 |
| 2000-09-27 | 458 | 458 | 458 | 458 | 100 | 458 |
| 2000-09-22 | 468 | 468 | 468 | 468 | 1,200 | 468 |
| 2000-09-21 | 470 | 470 | 429 | 429 | 1,700 | 429 |
| 2000-09-20 | 465 | 484 | 460 | 474 | 2,300 | 474 |
| 2000-09-19 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2000-09-18 | 410 | 420 | 410 | 420 | 300 | 420 |
| 2000-09-14 | 406 | 406 | 406 | 406 | 1,200 | 406 |
| 2000-09-12 | 423 | 423 | 400 | 400 | 1,500 | 400 |
| 2000-09-08 | 423 | 423 | 423 | 423 | 6,100 | 423 |
| 2000-09-05 | 440 | 440 | 420 | 430 | 1,600 | 430 |
| 2000-09-04 | 460 | 460 | 440 | 440 | 3,000 | 440 |
| 2000-09-01 | 432 | 440 | 432 | 440 | 3,100 | 440 |
| 2000-08-31 | 442 | 442 | 437 | 437 | 1,100 | 437 |
| 2000-08-30 | 441 | 441 | 441 | 441 | 300 | 441 |
| 2000-08-28 | 425 | 470 | 420 | 420 | 700 | 420 |
| 2000-08-23 | 450 | 450 | 450 | 450 | 1,100 | 450 |
| 2000-08-22 | 445 | 445 | 445 | 445 | 1,200 | 445 |
| 2000-08-21 | 444 | 444 | 444 | 444 | 1,100 | 444 |
| 2000-08-18 | 470 | 470 | 470 | 470 | 10,000 | 470 |
| 2000-08-16 | 472 | 472 | 472 | 472 | 100 | 472 |
| 2000-08-09 | 470 | 472 | 470 | 472 | 300 | 472 |
| 2000-08-04 | 470 | 470 | 470 | 470 | 300 | 470 |
| 2000-08-02 | 473 | 473 | 473 | 473 | 200 | 473 |
| 2000-07-31 | 453 | 453 | 453 | 453 | 200 | 453 |
| 2000-07-28 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2000-07-27 | 438 | 438 | 438 | 438 | 1,300 | 438 |
| 2000-07-25 | 431 | 431 | 431 | 431 | 400 | 431 |
| 2000-07-24 | 444 | 444 | 430 | 430 | 1,500 | 430 |
| 2000-07-21 | 428 | 428 | 428 | 428 | 100 | 428 |
| 2000-07-19 | 399 | 406 | 399 | 406 | 4,200 | 406 |
| 2000-07-11 | 464 | 464 | 464 | 464 | 300 | 464 |
| 2000-07-10 | 464 | 464 | 464 | 464 | 300 | 464 |
| 2000-07-07 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2000-07-06 | 461 | 461 | 461 | 461 | 2,200 | 461 |
| 2000-07-05 | 480 | 480 | 431 | 431 | 1,600 | 431 |
| 2000-07-04 | 487 | 487 | 487 | 487 | 5,400 | 487 |
| 2000-07-03 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2000-06-30 | 433 | 433 | 433 | 433 | 500 | 433 |
| 2000-06-28 | 419 | 419 | 419 | 419 | 500 | 419 |
| 2000-06-23 | 404 | 404 | 404 | 404 | 100 | 404 |
| 2000-06-21 | 405 | 405 | 405 | 405 | 200 | 405 |
| 2000-06-20 | 400 | 405 | 400 | 405 | 1,200 | 405 |
| 2000-06-19 | 410 | 410 | 408 | 408 | 400 | 408 |
| 2000-06-15 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-06-14 | 405 | 405 | 405 | 405 | 1,400 | 405 |
| 2000-06-12 | 405 | 405 | 405 | 405 | 100 | 405 |
| 2000-06-09 | 397 | 400 | 397 | 400 | 10,000 | 400 |
| 2000-06-07 | 402 | 402 | 402 | 402 | 300 | 402 |
| 2000-06-05 | 402 | 402 | 402 | 402 | 100 | 402 |
| 2000-06-01 | 405 | 405 | 405 | 405 | 500 | 405 |
| 2000-05-24 | 405 | 405 | 405 | 405 | 3,200 | 405 |
| 2000-05-16 | 415 | 415 | 415 | 415 | 100 | 415 |
| 2000-05-12 | 405 | 405 | 405 | 405 | 500 | 405 |
| 2000-05-10 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2000-05-09 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2000-05-08 | 402 | 405 | 402 | 403 | 3,100 | 403 |
| 2000-05-02 | 414 | 414 | 404 | 404 | 600 | 404 |
| 2000-05-01 | 415 | 415 | 415 | 415 | 500 | 415 |
| 2000-04-24 | 420 | 420 | 420 | 420 | 200 | 420 |
| 2000-04-21 | 425 | 425 | 425 | 425 | 1,200 | 425 |
| 2000-04-20 | 426 | 426 | 426 | 426 | 100 | 426 |
| 2000-04-17 | 421 | 426 | 421 | 426 | 500 | 426 |
| 2000-04-14 | 421 | 421 | 421 | 421 | 900 | 421 |
| 2000-04-13 | 436 | 436 | 436 | 436 | 200 | 436 |
| 2000-04-12 | 436 | 436 | 436 | 436 | 100 | 436 |
| 2000-04-07 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2000-04-05 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2000-04-04 | 468 | 468 | 456 | 456 | 600 | 456 |
| 2000-03-31 | 463 | 463 | 463 | 463 | 100 | 463 |
| 2000-03-30 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2000-03-27 | 450 | 450 | 450 | 450 | 2,100 | 450 |
| 2000-03-24 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2000-03-23 | 480 | 480 | 480 | 480 | 3,200 | 480 |
| 2000-03-21 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2000-03-17 | 535 | 535 | 519 | 521 | 2,700 | 521 |
| 2000-03-16 | 490 | 535 | 490 | 535 | 3,200 | 535 |
| 2000-03-14 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-03-10 | 533 | 533 | 493 | 493 | 44,300 | 493 |
| 2000-03-09 | 480 | 495 | 480 | 495 | 2,200 | 495 |
| 2000-03-06 | 480 | 485 | 462 | 485 | 600 | 485 |
| 2000-03-02 | 450 | 480 | 450 | 480 | 1,000 | 480 |
| 2000-03-01 | 410 | 415 | 410 | 415 | 2,000 | 415 |
| 2000-02-28 | 405 | 405 | 405 | 405 | 200 | 405 |
| 2000-02-24 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2000-02-14 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2000-02-07 | 485 | 485 | 485 | 485 | 100 | 485 |
| 2000-02-04 | 495 | 495 | 485 | 485 | 2,000 | 485 |
| 2000-02-03 | 495 | 495 | 495 | 495 | 1,100 | 495 |
| 2000-02-02 | 480 | 480 | 480 | 480 | 400 | 480 |
| 2000-02-01 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2000-01-28 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2000-01-26 | 500 | 500 | 500 | 500 | 3,500 | 500 |
| 2000-01-25 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2000-01-24 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2000-01-21 | 460 | 460 | 460 | 460 | 1,100 | 460 |
| 2000-01-20 | 460 | 460 | 460 | 460 | 500 | 460 |
| 2000-01-18 | 450 | 450 | 445 | 445 | 500 | 445 |
| 2000-01-17 | 445 | 445 | 445 | 445 | 500 | 445 |
| 2000-01-12 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2000-01-11 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-01-07 | 477 | 477 | 477 | 477 | 100 | 477 |
| 2000-01-06 | 422 | 425 | 412 | 412 | 1,400 | 412 |
| 2000-01-05 | 422 | 422 | 407 | 407 | 1,000 | 407 |
| 2000-01-04 | 442 | 442 | 442 | 442 | 6,000 | 442 |
分割・併合履歴 ： [1995-06-27]1株→1.1株