5449 大阪製鐵(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 540 | 550 | 540 | 550 | 2,400 | 550 |
| 2001-12-27 | 536 | 536 | 531 | 535 | 1,500 | 535 |
| 2001-12-26 | 540 | 540 | 535 | 535 | 1,600 | 535 |
| 2001-12-25 | 551 | 551 | 540 | 540 | 1,400 | 540 |
| 2001-12-21 | 530 | 550 | 530 | 550 | 3,100 | 550 |
| 2001-12-19 | 511 | 511 | 509 | 509 | 300 | 509 |
| 2001-12-18 | 530 | 530 | 500 | 500 | 2,000 | 500 |
| 2001-12-14 | 485 | 490 | 485 | 490 | 43,500 | 490 |
| 2001-12-13 | 530 | 530 | 530 | 530 | 500 | 530 |
| 2001-12-12 | 530 | 530 | 530 | 530 | 1,400 | 530 |
| 2001-12-11 | 503 | 503 | 503 | 503 | 4,800 | 503 |
| 2001-12-10 | 524 | 524 | 524 | 524 | 1,600 | 524 |
| 2001-12-07 | 537 | 537 | 517 | 517 | 3,700 | 517 |
| 2001-12-05 | 502 | 504 | 502 | 504 | 600 | 504 |
| 2001-12-04 | 492 | 492 | 492 | 492 | 600 | 492 |
| 2001-12-03 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-11-30 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2001-11-29 | 505 | 505 | 505 | 505 | 600 | 505 |
| 2001-11-28 | 501 | 501 | 501 | 501 | 600 | 501 |
| 2001-11-27 | 499 | 499 | 499 | 499 | 200 | 499 |
| 2001-11-26 | 510 | 510 | 510 | 510 | 1,800 | 510 |
| 2001-11-22 | 511 | 511 | 500 | 500 | 1,300 | 500 |
| 2001-11-21 | 502 | 502 | 502 | 502 | 200 | 502 |
| 2001-11-19 | 500 | 500 | 500 | 500 | 600 | 500 |
| 2001-11-16 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2001-11-15 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-11-14 | 518 | 518 | 518 | 518 | 100 | 518 |
| 2001-11-13 | 501 | 501 | 501 | 501 | 100 | 501 |
| 2001-11-12 | 514 | 514 | 506 | 506 | 300 | 506 |
| 2001-11-08 | 559 | 559 | 555 | 555 | 500 | 555 |
| 2001-11-07 | 558 | 559 | 558 | 559 | 2,000 | 559 |
| 2001-11-06 | 558 | 558 | 558 | 558 | 500 | 558 |
| 2001-11-02 | 545 | 545 | 521 | 521 | 5,000 | 521 |
| 2001-11-01 | 550 | 565 | 540 | 540 | 2,300 | 540 |
| 2001-10-31 | 535 | 540 | 535 | 536 | 2,200 | 536 |
| 2001-10-30 | 519 | 529 | 519 | 528 | 1,900 | 528 |
| 2001-10-26 | 580 | 580 | 580 | 580 | 1,200 | 580 |
| 2001-10-25 | 577 | 600 | 574 | 600 | 3,900 | 600 |
| 2001-10-24 | 570 | 571 | 570 | 571 | 3,500 | 571 |
| 2001-10-23 | 533 | 550 | 533 | 550 | 2,000 | 550 |
| 2001-10-22 | 532 | 532 | 532 | 532 | 700 | 532 |
| 2001-10-19 | 531 | 532 | 522 | 532 | 1,100 | 532 |
| 2001-10-18 | 531 | 542 | 531 | 542 | 1,500 | 542 |
| 2001-10-17 | 550 | 550 | 541 | 541 | 700 | 541 |
| 2001-10-16 | 570 | 570 | 560 | 560 | 2,000 | 560 |
| 2001-10-15 | 520 | 520 | 510 | 520 | 7,600 | 520 |
| 2001-10-12 | 500 | 510 | 490 | 510 | 2,600 | 510 |
| 2001-10-11 | 500 | 500 | 500 | 500 | 4,500 | 500 |
| 2001-10-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-10-05 | 500 | 500 | 490 | 490 | 1,000 | 490 |
| 2001-10-04 | 500 | 500 | 495 | 500 | 4,000 | 500 |
| 2001-10-03 | 500 | 500 | 500 | 500 | 1,600 | 500 |
| 2001-10-02 | 494 | 500 | 494 | 500 | 1,000 | 500 |
| 2001-09-28 | 486 | 486 | 486 | 486 | 100 | 486 |
| 2001-09-27 | 490 | 490 | 490 | 490 | 200 | 490 |
| 2001-09-26 | 499 | 499 | 490 | 490 | 1,900 | 490 |
| 2001-09-25 | 500 | 500 | 498 | 499 | 2,500 | 499 |
| 2001-09-21 | 475 | 482 | 475 | 482 | 1,000 | 482 |
| 2001-09-20 | 451 | 451 | 451 | 451 | 200 | 451 |
| 2001-09-19 | 450 | 460 | 450 | 455 | 800 | 455 |
| 2001-09-18 | 445 | 445 | 445 | 445 | 300 | 445 |
| 2001-09-17 | 416 | 445 | 416 | 445 | 1,400 | 445 |
| 2001-09-14 | 406 | 441 | 406 | 441 | 18,400 | 441 |
| 2001-09-13 | 444 | 444 | 411 | 411 | 800 | 411 |
| 2001-09-10 | 433 | 480 | 433 | 480 | 2,000 | 480 |
| 2001-09-07 | 458 | 458 | 458 | 458 | 200 | 458 |
| 2001-09-05 | 494 | 494 | 468 | 468 | 1,300 | 468 |
| 2001-09-04 | 489 | 489 | 489 | 489 | 200 | 489 |
| 2001-09-03 | 490 | 490 | 489 | 489 | 1,000 | 489 |
| 2001-08-31 | 483 | 483 | 483 | 483 | 700 | 483 |
| 2001-08-30 | 470 | 475 | 470 | 475 | 900 | 475 |
| 2001-08-29 | 499 | 499 | 499 | 499 | 1,300 | 499 |
| 2001-08-28 | 499 | 499 | 499 | 499 | 300 | 499 |
| 2001-08-27 | 499 | 499 | 499 | 499 | 600 | 499 |
| 2001-08-23 | 495 | 495 | 495 | 495 | 1,500 | 495 |
| 2001-08-21 | 460 | 461 | 460 | 461 | 1,100 | 461 |
| 2001-08-14 | 480 | 480 | 480 | 480 | 400 | 480 |
| 2001-08-13 | 485 | 485 | 485 | 485 | 300 | 485 |
| 2001-08-10 | 471 | 480 | 471 | 480 | 900 | 480 |
| 2001-08-08 | 482 | 485 | 476 | 476 | 700 | 476 |
| 2001-08-03 | 496 | 496 | 481 | 481 | 1,100 | 481 |
| 2001-08-02 | 490 | 490 | 490 | 490 | 300 | 490 |
| 2001-08-01 | 480 | 480 | 480 | 480 | 600 | 480 |
| 2001-07-31 | 480 | 480 | 475 | 475 | 1,400 | 475 |
| 2001-07-30 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2001-07-27 | 480 | 480 | 478 | 480 | 2,200 | 480 |
| 2001-07-26 | 480 | 480 | 480 | 480 | 200 | 480 |
| 2001-07-25 | 480 | 480 | 480 | 480 | 1,800 | 480 |
| 2001-07-24 | 460 | 460 | 458 | 458 | 2,000 | 458 |
| 2001-07-23 | 462 | 462 | 417 | 423 | 6,100 | 423 |
| 2001-07-19 | 457 | 459 | 457 | 459 | 5,400 | 459 |
| 2001-07-18 | 460 | 460 | 460 | 460 | 200 | 460 |
| 2001-07-16 | 495 | 495 | 490 | 490 | 300 | 490 |
| 2001-07-13 | 493 | 493 | 493 | 493 | 200 | 493 |
| 2001-07-12 | 432 | 458 | 432 | 458 | 2,500 | 458 |
| 2001-07-11 | 442 | 442 | 422 | 422 | 2,700 | 422 |
| 2001-07-10 | 427 | 432 | 427 | 432 | 1,200 | 432 |
| 2001-07-09 | 421 | 421 | 421 | 421 | 3,800 | 421 |
| 2001-07-06 | 481 | 481 | 470 | 471 | 1,800 | 471 |
| 2001-07-05 | 472 | 479 | 472 | 479 | 200 | 479 |
| 2001-07-04 | 470 | 471 | 470 | 470 | 3,500 | 470 |
| 2001-07-03 | 500 | 500 | 500 | 500 | 3,400 | 500 |
| 2001-07-02 | 500 | 505 | 500 | 500 | 9,400 | 500 |
| 2001-06-29 | 478 | 494 | 478 | 489 | 10,000 | 489 |
| 2001-06-27 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2001-06-26 | 465 | 465 | 462 | 462 | 400 | 462 |
| 2001-06-25 | 465 | 468 | 465 | 465 | 2,600 | 465 |
| 2001-06-22 | 457 | 458 | 457 | 458 | 2,300 | 458 |
| 2001-06-21 | 460 | 460 | 460 | 460 | 600 | 460 |
| 2001-06-20 | 426 | 426 | 426 | 426 | 200 | 426 |
| 2001-06-19 | 425 | 426 | 425 | 426 | 300 | 426 |
| 2001-06-13 | 428 | 428 | 428 | 428 | 100 | 428 |
| 2001-06-11 | 423 | 423 | 423 | 423 | 300 | 423 |
| 2001-06-08 | 443 | 443 | 443 | 443 | 56,700 | 443 |
| 2001-06-07 | 418 | 418 | 418 | 418 | 1,600 | 418 |
| 2001-06-04 | 428 | 430 | 428 | 430 | 500 | 430 |
| 2001-06-01 | 419 | 419 | 419 | 419 | 300 | 419 |
| 2001-05-24 | 447 | 447 | 445 | 445 | 2,200 | 445 |
| 2001-05-23 | 447 | 447 | 447 | 447 | 800 | 447 |
| 2001-05-22 | 446 | 448 | 446 | 448 | 2,400 | 448 |
| 2001-05-21 | 443 | 443 | 443 | 443 | 2,000 | 443 |
| 2001-05-18 | 443 | 451 | 443 | 451 | 400 | 451 |
| 2001-05-17 | 442 | 442 | 442 | 442 | 100 | 442 |
| 2001-05-16 | 441 | 441 | 441 | 441 | 200 | 441 |
| 2001-05-15 | 448 | 448 | 448 | 448 | 400 | 448 |
| 2001-05-14 | 426 | 428 | 426 | 428 | 400 | 428 |
| 2001-05-11 | 421 | 421 | 421 | 421 | 3,900 | 421 |
| 2001-05-10 | 450 | 451 | 450 | 451 | 600 | 451 |
| 2001-05-09 | 446 | 446 | 441 | 441 | 1,000 | 441 |
| 2001-05-08 | 457 | 457 | 457 | 457 | 600 | 457 |
| 2001-05-07 | 474 | 474 | 473 | 473 | 600 | 473 |
| 2001-05-02 | 471 | 471 | 446 | 446 | 1,800 | 446 |
| 2001-05-01 | 475 | 475 | 468 | 468 | 3,200 | 468 |
| 2001-04-27 | 466 | 466 | 465 | 465 | 1,000 | 465 |
| 2001-04-26 | 460 | 461 | 460 | 461 | 1,200 | 461 |
| 2001-04-25 | 440 | 456 | 440 | 454 | 5,400 | 454 |
| 2001-04-24 | 440 | 440 | 440 | 440 | 900 | 440 |
| 2001-04-20 | 446 | 446 | 446 | 446 | 200 | 446 |
| 2001-04-19 | 443 | 445 | 443 | 445 | 600 | 445 |
| 2001-04-18 | 442 | 442 | 440 | 440 | 3,700 | 440 |
| 2001-04-17 | 437 | 441 | 436 | 437 | 2,700 | 437 |
| 2001-04-16 | 432 | 432 | 432 | 432 | 700 | 432 |
| 2001-04-13 | 431 | 431 | 431 | 431 | 100 | 431 |
| 2001-04-12 | 428 | 433 | 428 | 428 | 1,600 | 428 |
| 2001-04-11 | 409 | 412 | 409 | 409 | 2,900 | 409 |
| 2001-04-10 | 439 | 446 | 439 | 446 | 2,400 | 446 |
| 2001-04-09 | 449 | 449 | 439 | 439 | 2,100 | 439 |
| 2001-04-06 | 447 | 449 | 444 | 444 | 1,000 | 444 |
| 2001-04-05 | 443 | 443 | 443 | 443 | 100 | 443 |
| 2001-04-04 | 415 | 435 | 415 | 431 | 1,800 | 431 |
| 2001-04-03 | 392 | 410 | 392 | 397 | 2,800 | 397 |
| 2001-04-02 | 416 | 416 | 416 | 416 | 500 | 416 |
| 2001-03-30 | 451 | 451 | 427 | 431 | 9,900 | 431 |
| 2001-03-29 | 430 | 450 | 430 | 447 | 17,600 | 447 |
| 2001-03-28 | 427 | 430 | 427 | 430 | 5,400 | 430 |
| 2001-03-27 | 428 | 428 | 425 | 428 | 3,500 | 428 |
| 2001-03-26 | 406 | 430 | 406 | 430 | 5,600 | 430 |
| 2001-03-23 | 400 | 405 | 400 | 400 | 2,200 | 400 |
| 2001-03-22 | 400 | 400 | 389 | 389 | 3,300 | 389 |
| 2001-03-21 | 369 | 397 | 369 | 397 | 2,900 | 397 |
| 2001-03-19 | 375 | 385 | 355 | 355 | 700 | 355 |
| 2001-03-16 | 362 | 362 | 362 | 362 | 100 | 362 |
| 2001-03-15 | 350 | 354 | 350 | 353 | 3,200 | 353 |
| 2001-03-14 | 361 | 366 | 361 | 366 | 500 | 366 |
| 2001-03-13 | 335 | 346 | 335 | 346 | 1,700 | 346 |
| 2001-03-12 | 378 | 378 | 375 | 375 | 1,900 | 375 |
| 2001-03-09 | 390 | 390 | 378 | 378 | 28,000 | 378 |
| 2001-03-07 | 369 | 374 | 369 | 374 | 1,400 | 374 |
| 2001-03-05 | 364 | 366 | 364 | 364 | 3,500 | 364 |
| 2001-03-02 | 370 | 370 | 369 | 369 | 1,400 | 369 |
| 2001-03-01 | 374 | 374 | 370 | 370 | 4,900 | 370 |
| 2001-02-28 | 385 | 385 | 375 | 375 | 5,200 | 375 |
| 2001-02-27 | 385 | 385 | 385 | 385 | 1,300 | 385 |
| 2001-02-26 | 380 | 390 | 380 | 380 | 3,600 | 380 |
| 2001-02-23 | 370 | 370 | 370 | 370 | 2,400 | 370 |
| 2001-02-22 | 379 | 379 | 379 | 379 | 100 | 379 |
| 2001-02-21 | 384 | 384 | 370 | 375 | 5,700 | 375 |
| 2001-02-20 | 383 | 383 | 380 | 380 | 2,300 | 380 |
| 2001-02-19 | 395 | 395 | 383 | 383 | 3,700 | 383 |
| 2001-02-16 | 384 | 384 | 384 | 384 | 200 | 384 |
| 2001-02-15 | 400 | 400 | 389 | 389 | 500 | 389 |
| 2001-02-13 | 390 | 390 | 385 | 385 | 1,600 | 385 |
| 2001-02-09 | 389 | 389 | 389 | 389 | 300 | 389 |
| 2001-02-06 | 393 | 393 | 393 | 393 | 500 | 393 |
| 2001-02-05 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 2001-02-02 | 398 | 398 | 398 | 398 | 200 | 398 |
| 2001-02-01 | 391 | 395 | 391 | 391 | 3,600 | 391 |
| 2001-01-31 | 399 | 399 | 399 | 399 | 400 | 399 |
| 2001-01-30 | 405 | 405 | 405 | 405 | 200 | 405 |
| 2001-01-29 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-01-26 | 391 | 394 | 388 | 388 | 12,400 | 388 |
| 2001-01-24 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2001-01-23 | 449 | 449 | 449 | 449 | 900 | 449 |
| 2001-01-22 | 449 | 449 | 449 | 449 | 900 | 449 |
| 2001-01-19 | 449 | 460 | 445 | 460 | 700 | 460 |
| 2001-01-16 | 430 | 430 | 430 | 430 | 600 | 430 |
| 2001-01-11 | 444 | 444 | 435 | 435 | 1,400 | 435 |
| 2001-01-10 | 430 | 430 | 430 | 430 | 2,700 | 430 |
分割・併合履歴 ： [1995-06-27]1株→1.1株