5449 大阪製鐵(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,324	1,332	1,324	1,332	3,100	1,332
2004-12-29	1,328	1,331	1,305	1,313	10,200	1,313
2004-12-28	1,325	1,325	1,315	1,321	5,200	1,321
2004-12-27	1,300	1,308	1,289	1,291	8,100	1,291
2004-12-24	1,326	1,330	1,290	1,295	16,000	1,295
2004-12-22	1,306	1,327	1,306	1,315	15,000	1,315
2004-12-21	1,300	1,313	1,295	1,305	9,900	1,305
2004-12-20	1,290	1,300	1,284	1,289	15,500	1,289
2004-12-17	1,294	1,296	1,261	1,290	17,700	1,290
2004-12-16	1,294	1,295	1,289	1,294	10,500	1,294
2004-12-15	1,292	1,299	1,283	1,293	19,400	1,293
2004-12-14	1,272	1,290	1,265	1,290	17,000	1,290
2004-12-13	1,251	1,271	1,251	1,261	8,800	1,261
2004-12-10	1,240	1,260	1,235	1,249	43,000	1,249
2004-12-09	1,256	1,269	1,248	1,264	8,600	1,264
2004-12-08	1,219	1,279	1,219	1,276	15,400	1,276
2004-12-07	1,270	1,270	1,258	1,259	9,300	1,259
2004-12-06	1,271	1,276	1,263	1,267	5,700	1,267
2004-12-03	1,269	1,277	1,258	1,268	12,300	1,268
2004-12-02	1,276	1,278	1,260	1,269	7,600	1,269
2004-12-01	1,280	1,280	1,244	1,252	14,300	1,252
2004-11-30	1,299	1,299	1,280	1,283	19,100	1,283
2004-11-29	1,271	1,304	1,271	1,280	30,600	1,280
2004-11-26	1,248	1,285	1,240	1,252	34,900	1,252
2004-11-25	1,201	1,246	1,201	1,208	8,600	1,208
2004-11-24	1,210	1,214	1,188	1,201	11,000	1,201
2004-11-22	1,235	1,235	1,191	1,194	23,200	1,194
2004-11-19	1,264	1,266	1,225	1,242	6,800	1,242
2004-11-18	1,265	1,274	1,261	1,263	6,300	1,263
2004-11-17	1,279	1,279	1,260	1,260	4,700	1,260
2004-11-16	1,301	1,301	1,278	1,280	8,900	1,280
2004-11-15	1,302	1,306	1,283	1,301	9,000	1,301
2004-11-12	1,253	1,298	1,253	1,284	9,100	1,284
2004-11-11	1,300	1,309	1,272	1,272	8,100	1,272
2004-11-10	1,317	1,330	1,312	1,317	5,600	1,317
2004-11-09	1,300	1,344	1,272	1,316	5,800	1,316
2004-11-08	1,352	1,352	1,255	1,316	13,600	1,316
2004-11-05	1,370	1,370	1,351	1,355	11,100	1,355
2004-11-04	1,346	1,367	1,342	1,349	16,300	1,349
2004-11-02	1,266	1,327	1,266	1,327	12,700	1,327
2004-11-01	1,281	1,281	1,251	1,262	8,700	1,262
2004-10-29	1,290	1,300	1,250	1,250	21,500	1,250
2004-10-28	1,261	1,273	1,247	1,270	13,600	1,270
2004-10-27	1,265	1,269	1,220	1,221	16,900	1,221
2004-10-26	1,252	1,252	1,210	1,225	23,700	1,225
2004-10-25	1,270	1,275	1,230	1,232	20,500	1,232
2004-10-22	1,273	1,300	1,263	1,289	10,200	1,289
2004-10-21	1,304	1,310	1,250	1,256	15,000	1,256
2004-10-20	1,350	1,350	1,300	1,304	12,400	1,304
2004-10-19	1,399	1,399	1,375	1,378	6,400	1,378
2004-10-18	1,419	1,419	1,391	1,401	4,800	1,401
2004-10-15	1,395	1,401	1,370	1,399	4,900	1,399
2004-10-14	1,426	1,426	1,400	1,400	7,200	1,400
2004-10-13	1,469	1,470	1,457	1,466	2,300	1,466
2004-10-12	1,486	1,486	1,458	1,461	4,700	1,461
2004-10-08	1,498	1,498	1,476	1,481	5,100	1,481
2004-10-07	1,465	1,499	1,465	1,498	12,200	1,498
2004-10-06	1,455	1,465	1,449	1,465	7,000	1,465
2004-10-05	1,457	1,468	1,455	1,455	8,000	1,455
2004-10-04	1,465	1,495	1,453	1,453	8,700	1,453
2004-10-01	1,459	1,461	1,440	1,446	7,600	1,446
2004-09-30	1,400	1,450	1,388	1,429	10,100	1,429
2004-09-29	1,388	1,390	1,368	1,381	3,600	1,381
2004-09-28	1,356	1,363	1,334	1,348	5,300	1,348
2004-09-27	1,383	1,383	1,350	1,359	18,400	1,359
2004-09-24	1,405	1,405	1,368	1,387	9,600	1,387
2004-09-22	1,477	1,477	1,404	1,420	6,700	1,420
2004-09-21	1,476	1,484	1,476	1,476	5,800	1,476
2004-09-17	1,477	1,488	1,468	1,476	3,200	1,476
2004-09-16	1,478	1,500	1,476	1,478	6,000	1,478
2004-09-15	1,509	1,509	1,479	1,479	12,600	1,479
2004-09-14	1,511	1,511	1,498	1,509	6,000	1,509
2004-09-13	1,490	1,500	1,479	1,500	12,000	1,500
2004-09-10	1,505	1,506	1,452	1,490	69,000	1,490
2004-09-09	1,519	1,537	1,502	1,505	9,100	1,505
2004-09-08	1,539	1,539	1,510	1,520	10,200	1,520
2004-09-07	1,530	1,546	1,500	1,511	15,200	1,511
2004-09-06	1,490	1,548	1,490	1,538	17,000	1,538
2004-09-03	1,550	1,557	1,478	1,500	33,500	1,500
2004-09-02	1,519	1,543	1,519	1,540	21,200	1,540
2004-09-01	1,460	1,520	1,458	1,511	26,600	1,511
2004-08-31	1,417	1,447	1,417	1,447	8,800	1,447
2004-08-30	1,404	1,415	1,404	1,415	7,600	1,415
2004-08-27	1,405	1,416	1,398	1,407	2,900	1,407
2004-08-26	1,401	1,408	1,395	1,408	7,200	1,408
2004-08-25	1,371	1,387	1,369	1,381	9,200	1,381
2004-08-24	1,366	1,366	1,351	1,351	3,100	1,351
2004-08-23	1,348	1,368	1,348	1,358	4,900	1,358
2004-08-20	1,328	1,348	1,325	1,345	3,900	1,345
2004-08-19	1,345	1,350	1,335	1,348	4,100	1,348
2004-08-18	1,340	1,350	1,321	1,325	5,300	1,325
2004-08-17	1,341	1,359	1,337	1,339	2,000	1,339
2004-08-16	1,315	1,335	1,284	1,321	4,200	1,321
2004-08-13	1,358	1,368	1,335	1,335	11,800	1,335
2004-08-12	1,350	1,368	1,350	1,361	6,000	1,361
2004-08-11	1,387	1,387	1,343	1,345	9,200	1,345
2004-08-10	1,258	1,307	1,250	1,307	14,600	1,307
2004-08-09	1,230	1,286	1,227	1,283	4,100	1,283
2004-08-06	1,242	1,248	1,221	1,234	4,800	1,234
2004-08-05	1,259	1,275	1,259	1,269	1,600	1,269
2004-08-04	1,284	1,284	1,255	1,258	8,200	1,258
2004-08-03	1,263	1,289	1,248	1,289	16,000	1,289
2004-08-02	1,252	1,259	1,238	1,246	6,400	1,246
2004-07-30	1,241	1,242	1,225	1,241	4,000	1,241
2004-07-29	1,245	1,249	1,210	1,215	10,900	1,215
2004-07-28	1,255	1,255	1,231	1,244	6,400	1,244
2004-07-27	1,276	1,276	1,209	1,215	8,400	1,215
2004-07-26	1,280	1,287	1,267	1,267	18,500	1,267
2004-07-23	1,289	1,289	1,260	1,260	2,600	1,260
2004-07-22	1,297	1,297	1,280	1,284	1,000	1,284
2004-07-21	1,301	1,301	1,292	1,296	4,100	1,296
2004-07-20	1,317	1,317	1,281	1,301	13,000	1,301
2004-07-16	1,310	1,310	1,294	1,304	8,200	1,304
2004-07-15	1,379	1,379	1,308	1,315	4,800	1,315
2004-07-14	1,379	1,395	1,375	1,380	5,600	1,380
2004-07-13	1,389	1,389	1,377	1,378	1,400	1,378
2004-07-12	1,350	1,395	1,331	1,395	4,600	1,395
2004-07-09	1,301	1,310	1,260	1,310	13,000	1,310
2004-07-08	1,300	1,305	1,300	1,300	3,600	1,300
2004-07-07	1,325	1,325	1,301	1,313	3,400	1,313
2004-07-06	1,304	1,325	1,304	1,320	2,600	1,320
2004-07-05	1,368	1,368	1,298	1,302	5,000	1,302
2004-07-02	1,384	1,384	1,360	1,361	2,600	1,361
2004-07-01	1,420	1,420	1,390	1,390	6,500	1,390
2004-06-30	1,393	1,420	1,393	1,420	4,800	1,420
2004-06-29	1,398	1,411	1,384	1,411	8,800	1,411
2004-06-28	1,385	1,399	1,385	1,399	6,100	1,399
2004-06-25	1,368	1,394	1,331	1,384	5,800	1,384
2004-06-24	1,365	1,380	1,359	1,372	18,200	1,372
2004-06-23	1,352	1,368	1,347	1,365	9,500	1,365
2004-06-22	1,309	1,355	1,301	1,355	6,100	1,355
2004-06-21	1,282	1,322	1,282	1,308	13,100	1,308
2004-06-18	1,340	1,340	1,294	1,302	5,900	1,302
2004-06-17	1,308	1,340	1,308	1,340	1,600	1,340
2004-06-16	1,311	1,349	1,311	1,327	4,500	1,327
2004-06-15	1,341	1,342	1,310	1,310	10,200	1,310
2004-06-14	1,340	1,365	1,335	1,349	6,000	1,349
2004-06-11	1,311	1,346	1,311	1,340	64,600	1,340
2004-06-10	1,319	1,350	1,299	1,331	12,400	1,331
2004-06-09	1,348	1,348	1,308	1,324	4,500	1,324
2004-06-08	1,301	1,348	1,301	1,346	10,300	1,346
2004-06-07	1,284	1,307	1,284	1,295	9,700	1,295
2004-06-04	1,260	1,284	1,253	1,284	7,000	1,284
2004-06-03	1,259	1,277	1,249	1,256	7,300	1,256
2004-06-02	1,301	1,308	1,262	1,262	3,800	1,262
2004-06-01	1,232	1,294	1,232	1,294	7,900	1,294
2004-05-31	1,229	1,236	1,201	1,236	4,200	1,236
2004-05-28	1,201	1,230	1,197	1,230	9,600	1,230
2004-05-27	1,192	1,209	1,190	1,190	9,900	1,190
2004-05-26	1,191	1,218	1,191	1,212	13,900	1,212
2004-05-25	1,223	1,223	1,184	1,186	13,100	1,186
2004-05-24	1,213	1,232	1,208	1,231	15,700	1,231
2004-05-21	1,180	1,215	1,180	1,213	11,200	1,213
2004-05-20	1,150	1,171	1,130	1,171	12,700	1,171
2004-05-19	1,076	1,155	1,067	1,140	7,100	1,140
2004-05-18	1,035	1,090	1,035	1,075	19,600	1,075
2004-05-17	1,141	1,141	1,031	1,048	10,100	1,048
2004-05-14	1,169	1,172	1,110	1,161	27,200	1,161
2004-05-13	1,193	1,193	1,173	1,173	12,300	1,173
2004-05-12	1,157	1,173	1,130	1,173	14,000	1,173
2004-05-11	1,120	1,156	1,114	1,137	19,600	1,137
2004-05-10	1,228	1,228	1,120	1,143	8,800	1,143
2004-05-07	1,158	1,249	1,142	1,229	17,200	1,229
2004-05-06	1,348	1,348	1,237	1,238	21,400	1,238
2004-04-30	1,300	1,390	1,300	1,355	21,700	1,355
2004-04-28	1,434	1,468	1,390	1,415	37,200	1,415
2004-04-27	1,399	1,450	1,375	1,431	31,600	1,431
2004-04-26	1,446	1,471	1,350	1,380	39,800	1,380
2004-04-23	1,419	1,435	1,382	1,421	17,700	1,421
2004-04-22	1,449	1,449	1,399	1,400	38,300	1,400
2004-04-21	1,461	1,489	1,451	1,489	52,500	1,489
2004-04-20	1,272	1,296	1,253	1,289	12,100	1,289
2004-04-19	1,315	1,341	1,283	1,292	15,200	1,292
2004-04-16	1,301	1,341	1,270	1,335	23,100	1,335
2004-04-15	1,299	1,318	1,250	1,298	62,300	1,298
2004-04-14	1,151	1,267	1,144	1,259	43,800	1,259
2004-04-13	1,106	1,140	1,106	1,139	19,400	1,139
2004-04-12	1,100	1,129	1,090	1,120	20,800	1,120
2004-04-09	1,111	1,123	1,071	1,089	13,500	1,089
2004-04-08	1,085	1,129	1,061	1,129	35,100	1,129
2004-04-07	1,091	1,101	1,086	1,088	30,000	1,088
2004-04-06	1,118	1,120	1,080	1,089	22,800	1,089
2004-04-05	1,130	1,130	1,116	1,116	16,900	1,116
2004-04-02	1,118	1,144	1,111	1,143	17,800	1,143
2004-04-01	1,110	1,147	1,110	1,141	20,300	1,141
2004-03-31	1,160	1,160	1,119	1,150	22,100	1,150
2004-03-30	1,161	1,165	1,110	1,160	26,600	1,160
2004-03-29	1,121	1,190	1,120	1,157	24,300	1,157
2004-03-26	1,140	1,150	1,031	1,121	28,200	1,121
2004-03-25	1,175	1,207	1,100	1,138	55,600	1,138
2004-03-24	1,005	1,095	1,005	1,095	45,300	1,095
2004-03-23	962	995	956	995	18,800	995
2004-03-22	948	974	942	972	5,000	972
2004-03-19	934	951	925	951	21,200	951
2004-03-18	979	993	951	964	26,400	964
2004-03-17	949	975	949	975	15,600	975
2004-03-16	978	978	954	959	15,200	959
2004-03-15	970	972	960	968	13,900	968
2004-03-12	910	933	910	930	83,600	930
2004-03-11	901	927	896	917	21,600	917
2004-03-10	881	909	880	902	18,000	902
2004-03-09	880	880	860	874	8,600	874
2004-03-08	860	874	860	870	10,400	870
2004-03-05	848	851	846	851	9,900	851
2004-03-04	839	853	839	847	14,300	847
2004-03-03	846	846	830	839	9,400	839
2004-03-02	842	850	842	844	14,700	844
2004-03-01	835	845	835	836	33,700	836
2004-02-27	801	826	801	826	7,900	826
2004-02-26	792	799	788	797	8,400	797
2004-02-25	789	799	789	789	8,400	789
2004-02-24	816	816	783	785	6,300	785
2004-02-23	810	815	795	806	7,300	806
2004-02-20	795	806	782	793	3,900	793
2004-02-19	795	800	795	799	2,300	799
2004-02-18	810	810	796	799	5,000	799
2004-02-17	784	803	784	790	6,600	790
2004-02-16	792	795	782	782	2,700	782
2004-02-13	796	796	780	780	6,000	780
2004-02-12	793	793	786	786	3,200	786
2004-02-10	800	800	780	780	1,600	780
2004-02-09	805	815	787	792	3,700	792
2004-02-06	808	810	800	803	7,500	803
2004-02-05	787	787	777	781	13,700	781
2004-02-04	818	818	780	783	15,200	783
2004-02-03	840	841	810	819	8,100	819
2004-02-02	855	855	842	842	1,000	842
2004-01-30	835	845	835	845	6,500	845
2004-01-29	866	866	834	835	13,900	835
2004-01-28	860	860	854	856	2,900	856
2004-01-27	875	883	868	868	8,300	868
2004-01-26	875	879	859	869	11,800	869
2004-01-23	890	890	871	871	4,100	871
2004-01-22	877	900	877	888	6,800	888
2004-01-21	880	892	870	872	7,000	872
2004-01-20	859	891	856	870	8,900	870
2004-01-19	871	871	852	852	6,200	852
2004-01-16	855	855	847	855	5,100	855
2004-01-15	887	887	865	865	11,300	865
2004-01-14	891	891	876	877	8,100	877
2004-01-13	908	908	900	900	3,500	900
2004-01-09	921	921	902	903	8,500	903
2004-01-08	908	912	907	911	2,100	911
2004-01-07	922	922	900	907	6,100	907
2004-01-06	949	949	901	912	8,500	912
2004-01-05	921	924	912	914	1,800	914

分割・併合履歴： [1995-06-27]1株→1.1株