5449 大阪製鐵(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	911	922	900	900	7,900	900
2003-12-29	892	912	892	904	6,400	904
2003-12-26	862	876	848	876	1,300	876
2003-12-25	865	875	850	852	2,800	852
2003-12-24	865	871	863	863	8,100	863
2003-12-22	862	862	860	861	1,900	861
2003-12-19	852	864	852	863	1,100	863
2003-12-18	850	858	850	852	2,700	852
2003-12-17	876	876	850	858	600	858
2003-12-16	852	876	850	856	5,100	856
2003-12-15	879	901	879	892	5,000	892
2003-12-12	873	880	869	869	44,900	869
2003-12-11	865	872	865	872	1,900	872
2003-12-10	871	877	860	860	3,000	860
2003-12-09	885	885	865	865	2,900	865
2003-12-08	903	903	884	885	2,800	885
2003-12-05	899	908	883	887	4,300	887
2003-12-04	880	889	880	888	6,500	888
2003-12-03	860	889	860	883	1,700	883
2003-12-02	875	875	850	850	4,900	850
2003-12-01	848	886	848	883	2,300	883
2003-11-28	865	870	865	868	5,000	868
2003-11-27	872	882	864	865	7,400	865
2003-11-26	874	874	862	862	1,100	862
2003-11-25	864	864	825	836	5,100	836
2003-11-21	781	819	781	794	2,800	794
2003-11-20	779	820	770	778	4,800	778
2003-11-19	765	789	765	789	2,900	789
2003-11-18	770	810	769	795	9,900	795
2003-11-17	811	820	790	800	9,100	800
2003-11-14	882	883	870	870	7,000	870
2003-11-13	879	893	879	883	9,500	883
2003-11-12	910	911	875	875	4,600	875
2003-11-11	936	936	859	909	4,100	909
2003-11-10	950	961	941	959	5,800	959
2003-11-07	999	1,009	970	970	3,400	970
2003-11-06	989	1,010	989	1,005	6,600	1,005
2003-11-05	985	1,005	983	989	3,100	989
2003-11-04	985	1,019	982	985	4,000	985
2003-10-31	1,019	1,020	1,003	1,005	3,500	1,005
2003-10-30	1,034	1,034	1,001	1,004	4,000	1,004
2003-10-29	1,020	1,035	1,004	1,020	5,700	1,020
2003-10-28	992	1,000	987	990	6,100	990
2003-10-27	1,000	1,020	991	992	13,500	992
2003-10-24	1,000	1,030	960	960	20,500	960
2003-10-23	1,018	1,018	930	940	19,200	940
2003-10-22	1,130	1,130	1,001	1,038	19,800	1,038
2003-10-21	1,159	1,184	1,113	1,130	32,100	1,130
2003-10-20	1,005	1,170	1,000	1,099	31,600	1,099
2003-10-17	992	1,022	980	1,000	23,200	1,000
2003-10-16	871	930	871	922	16,700	922
2003-10-15	841	868	831	868	9,200	868
2003-10-14	850	850	839	839	8,600	839
2003-10-10	820	850	820	840	11,500	840
2003-10-09	840	840	830	830	6,300	830
2003-10-08	825	836	818	835	12,900	835
2003-10-07	824	824	815	819	13,800	819
2003-10-06	809	822	809	815	7,700	815
2003-10-03	786	800	786	791	6,100	791
2003-10-02	800	800	789	789	3,400	789
2003-10-01	770	798	770	798	2,000	798
2003-09-30	773	780	773	780	3,100	780
2003-09-29	790	790	764	764	2,300	764
2003-09-26	778	786	777	780	7,300	780
2003-09-25	779	780	771	779	13,800	779
2003-09-24	802	810	790	800	7,700	800
2003-09-22	798	806	780	802	10,500	802
2003-09-19	810	829	800	808	10,800	808
2003-09-18	764	805	763	795	33,800	795
2003-09-17	760	769	758	766	11,100	766
2003-09-16	755	766	745	761	15,700	761
2003-09-12	761	761	741	749	52,600	749
2003-09-11	740	740	731	731	16,800	731
2003-09-10	740	745	735	745	11,800	745
2003-09-09	733	737	727	730	9,300	730
2003-09-08	723	724	720	723	10,100	723
2003-09-05	721	721	716	720	6,400	720
2003-09-04	728	730	714	715	12,200	715
2003-09-03	723	730	713	718	14,300	718
2003-09-02	735	735	721	721	19,000	721
2003-09-01	751	751	730	734	36,100	734
2003-08-29	788	788	740	741	61,200	741
2003-08-28	751	810	751	784	57,000	784
2003-08-27	761	775	753	753	13,500	753
2003-08-26	740	775	740	752	19,800	752
2003-08-25	769	770	740	740	12,900	740
2003-08-22	800	821	770	770	27,200	770
2003-08-21	718	795	700	784	29,600	784
2003-08-20	686	710	679	710	26,800	710
2003-08-19	700	701	691	693	19,800	693
2003-08-18	682	693	680	691	17,500	691
2003-08-15	661	665	661	662	4,200	662
2003-08-14	662	669	660	660	11,100	660
2003-08-13	659	669	659	660	8,500	660
2003-08-12	661	661	649	649	1,700	649
2003-08-11	662	662	651	660	3,800	660
2003-08-08	673	676	660	660	11,400	660
2003-08-07	674	678	674	678	2,300	678
2003-08-06	683	683	673	674	5,600	674
2003-08-05	676	679	675	678	2,400	678
2003-08-04	689	689	676	676	7,000	676
2003-08-01	688	692	673	675	12,300	675
2003-07-31	695	695	666	666	26,400	666
2003-07-30	668	685	659	685	9,400	685
2003-07-29	660	675	655	663	13,400	663
2003-07-28	665	669	656	659	4,300	659
2003-07-25	660	666	650	650	6,500	650
2003-07-24	675	675	656	656	9,500	656
2003-07-23	667	671	651	669	9,500	669
2003-07-22	637	639	626	627	2,300	627
2003-07-18	638	638	631	631	3,800	631
2003-07-17	650	650	650	650	200	650
2003-07-16	636	650	630	636	4,700	636
2003-07-15	647	647	636	636	1,400	636
2003-07-14	623	645	623	637	500	637
2003-07-11	620	640	620	629	1,900	629
2003-07-10	631	650	623	640	11,100	640
2003-07-09	621	643	621	629	3,400	629
2003-07-08	630	630	619	619	5,700	619
2003-07-07	630	630	622	622	2,400	622
2003-07-04	634	635	622	631	2,900	631
2003-07-03	654	654	636	640	4,100	640
2003-07-02	631	644	625	644	2,900	644
2003-07-01	610	631	610	631	900	631
2003-06-30	635	640	617	617	10,300	617
2003-06-27	624	635	624	625	5,300	625
2003-06-26	629	629	617	624	3,800	624
2003-06-25	626	626	619	619	2,200	619
2003-06-24	647	647	620	627	3,500	627
2003-06-23	643	645	642	645	3,400	645
2003-06-20	633	639	633	634	3,400	634
2003-06-19	649	649	636	636	900	636
2003-06-18	647	649	639	639	800	639
2003-06-17	639	652	637	639	2,300	639
2003-06-16	655	655	642	644	3,800	644
2003-06-13	656	657	651	651	52,500	651
2003-06-12	631	631	616	616	3,500	616
2003-06-11	621	621	621	621	300	621
2003-06-10	621	621	621	621	1,000	621
2003-06-09	632	633	626	631	2,600	631
2003-06-06	609	619	609	616	1,200	616
2003-06-05	639	639	619	619	300	619
2003-06-04	640	644	635	635	1,100	635
2003-06-03	629	638	629	638	3,900	638
2003-06-02	651	651	651	651	100	651
2003-05-30	650	651	650	651	600	651
2003-05-29	625	641	625	641	1,400	641
2003-05-28	649	651	644	645	900	645
2003-05-27	640	640	633	639	800	639
2003-05-26	647	647	647	647	300	647
2003-05-23	636	636	620	628	5,500	628
2003-05-22	647	647	641	646	1,400	646
2003-05-21	653	654	644	645	1,500	645
2003-05-20	647	647	647	647	100	647
2003-05-19	646	647	641	647	600	647
2003-05-16	633	656	633	647	1,100	647
2003-05-15	641	643	641	643	1,500	643
2003-05-14	657	657	649	649	700	649
2003-05-13	649	649	631	647	2,300	647
2003-05-12	634	649	634	649	4,800	649
2003-05-09	631	640	631	631	5,900	631
2003-05-08	653	660	639	639	6,300	639
2003-05-07	639	643	639	643	700	643
2003-05-06	651	652	641	649	4,900	649
2003-05-02	616	625	616	625	1,700	625
2003-05-01	644	646	644	646	400	646
2003-04-30	656	656	648	654	1,100	654
2003-04-28	643	648	642	648	600	648
2003-04-25	646	656	646	646	1,300	646
2003-04-24	643	643	640	641	1,000	641
2003-04-23	662	663	662	663	2,200	663
2003-04-22	672	672	671	671	900	671
2003-04-21	668	676	668	675	900	675
2003-04-18	637	650	637	650	900	650
2003-04-17	675	675	674	674	200	674
2003-04-16	645	675	645	675	800	675
2003-04-15	651	651	651	651	500	651
2003-04-14	636	639	624	624	1,700	624
2003-04-11	670	670	643	643	2,100	643
2003-04-10	663	663	656	656	200	656
2003-04-09	669	673	669	673	500	673
2003-04-08	673	692	670	670	800	670
2003-04-07	689	689	683	683	2,000	683
2003-04-04	688	688	680	680	500	680
2003-04-03	707	707	688	688	600	688
2003-04-02	690	697	690	697	1,400	697
2003-04-01	675	684	675	684	400	684
2003-03-31	709	709	699	699	1,200	699
2003-03-28	699	705	694	705	8,000	705
2003-03-27	667	674	664	674	19,300	674
2003-03-26	656	658	655	658	13,000	658
2003-03-25	655	655	646	653	9,900	653
2003-03-24	650	651	643	650	7,700	650
2003-03-20	650	650	638	640	12,900	640
2003-03-19	620	621	599	620	7,500	620
2003-03-18	650	650	650	650	500	650
2003-03-17	645	649	645	649	600	649
2003-03-14	663	663	646	646	65,000	646
2003-03-13	672	673	672	673	600	673
2003-03-12	677	677	667	673	1,300	673
2003-03-11	685	685	666	677	600	677
2003-03-10	650	675	650	675	1,400	675
2003-03-07	707	712	707	712	1,800	712
2003-03-06	710	723	710	717	3,000	717
2003-03-05	711	713	709	710	1,800	710
2003-03-04	695	721	695	721	2,000	721
2003-03-03	685	685	685	685	100	685
2003-02-28	696	696	686	687	1,300	687
2003-02-27	680	687	680	687	1,700	687
2003-02-26	675	685	675	685	1,700	685
2003-02-25	684	684	675	675	800	675
2003-02-24	699	699	691	691	700	691
2003-02-21	718	718	691	698	1,000	698
2003-02-20	711	720	710	710	1,200	710
2003-02-19	720	722	720	722	2,400	722
2003-02-18	700	723	700	723	3,100	723
2003-02-17	710	710	705	705	300	705
2003-02-14	700	700	686	690	14,700	690
2003-02-13	665	685	665	685	600	685
2003-02-12	666	671	666	671	1,300	671
2003-02-10	621	626	617	626	400	626
2003-02-07	616	631	610	621	2,100	621
2003-02-06	627	627	610	610	1,800	610
2003-02-05	630	630	630	630	1,100	630
2003-02-04	630	639	630	630	1,600	630
2003-02-03	566	620	566	620	3,800	620
2003-01-31	614	614	600	600	800	600
2003-01-30	613	619	603	611	1,100	611
2003-01-29	610	613	610	612	1,800	612
2003-01-28	600	608	600	606	800	606
2003-01-27	590	605	590	602	1,600	602
2003-01-24	588	601	588	600	1,400	600
2003-01-23	611	611	598	598	4,400	598
2003-01-22	612	632	612	613	1,600	613
2003-01-21	599	607	592	602	5,500	602
2003-01-20	579	605	579	605	7,500	605
2003-01-17	587	596	587	589	2,500	589
2003-01-16	568	597	567	597	1,700	597
2003-01-15	590	590	584	588	700	588
2003-01-14	580	584	580	584	400	584
2003-01-10	568	588	566	566	4,400	566
2003-01-09	555	561	555	561	1,000	561
2003-01-08	594	594	594	594	200	594
2003-01-07	599	599	583	592	1,600	592
2003-01-06	591	591	589	589	700	589

分割・併合履歴： [1995-06-27]1株→1.1株