5449 大阪製鐵(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,325	2,325	2,280	2,295	2,900	2,295
2006-12-28	2,285	2,300	2,270	2,300	1,900	2,300
2006-12-27	2,300	2,320	2,260	2,285	7,600	2,285
2006-12-26	2,215	2,295	2,215	2,295	4,800	2,295
2006-12-25	2,250	2,250	2,210	2,225	1,500	2,225
2006-12-22	2,315	2,320	2,230	2,235	18,100	2,235
2006-12-21	2,250	2,290	2,250	2,275	7,900	2,275
2006-12-20	2,175	2,220	2,175	2,215	8,100	2,215
2006-12-19	2,155	2,185	2,155	2,160	2,600	2,160
2006-12-18	2,145	2,190	2,145	2,190	6,000	2,190
2006-12-15	2,205	2,205	2,140	2,140	10,700	2,140
2006-12-14	2,225	2,225	2,180	2,185	2,600	2,185
2006-12-13	2,195	2,225	2,175	2,225	3,500	2,225
2006-12-12	2,225	2,225	2,180	2,200	3,000	2,200
2006-12-11	2,160	2,210	2,140	2,210	3,100	2,210
2006-12-08	2,190	2,195	2,170	2,180	18,100	2,180
2006-12-07	2,160	2,190	2,145	2,190	4,200	2,190
2006-12-06	2,120	2,150	2,055	2,140	4,100	2,140
2006-12-05	2,140	2,140	2,110	2,120	1,900	2,120
2006-12-04	2,120	2,140	2,105	2,140	5,100	2,140
2006-12-01	2,100	2,120	2,095	2,120	4,200	2,120
2006-11-30	2,055	2,090	2,055	2,085	3,400	2,085
2006-11-29	2,040	2,055	2,030	2,055	2,800	2,055
2006-11-28	2,000	2,025	1,978	2,025	3,300	2,025
2006-11-27	1,977	2,010	1,963	2,000	3,700	2,000
2006-11-24	1,980	1,980	1,954	1,977	4,000	1,977
2006-11-22	1,987	2,005	1,964	2,005	2,200	2,005
2006-11-21	1,970	1,989	1,946	1,987	4,400	1,987
2006-11-20	1,988	1,996	1,945	1,945	3,900	1,945
2006-11-17	2,005	2,005	1,982	1,987	3,200	1,987
2006-11-16	1,987	2,000	1,987	1,990	2,200	1,990
2006-11-15	1,996	1,996	1,960	1,987	3,000	1,987
2006-11-14	1,950	2,010	1,949	1,993	4,400	1,993
2006-11-13	1,970	1,970	1,935	1,937	4,000	1,937
2006-11-10	1,955	1,997	1,950	1,992	6,000	1,992
2006-11-09	1,997	1,999	1,972	1,974	6,400	1,974
2006-11-08	2,025	2,025	1,991	2,015	4,100	2,015
2006-11-07	1,986	2,030	1,986	2,020	5,700	2,020
2006-11-06	1,989	1,996	1,979	1,985	3,700	1,985
2006-11-02	2,005	2,005	1,961	1,991	8,800	1,991
2006-11-01	2,035	2,035	1,994	2,035	2,300	2,035
2006-10-31	1,989	2,020	1,989	2,000	5,600	2,000
2006-10-30	2,015	2,015	1,982	2,005	22,700	2,005
2006-10-27	2,125	2,125	2,040	2,055	8,800	2,055
2006-10-26	2,065	2,085	2,040	2,085	6,100	2,085
2006-10-25	2,060	2,075	2,055	2,065	7,500	2,065
2006-10-24	2,135	2,135	2,075	2,085	4,600	2,085
2006-10-23	2,135	2,145	2,115	2,130	4,000	2,130
2006-10-20	2,095	2,145	2,095	2,135	4,400	2,135
2006-10-19	2,100	2,100	2,070	2,095	3,100	2,095
2006-10-18	2,015	2,060	1,990	2,060	8,500	2,060
2006-10-17	2,040	2,065	2,035	2,055	3,500	2,055
2006-10-16	1,981	2,005	1,981	2,005	13,700	2,005
2006-10-13	1,939	1,975	1,938	1,970	12,700	1,970
2006-10-12	1,826	1,920	1,826	1,880	5,900	1,880
2006-10-11	1,921	1,921	1,827	1,834	12,300	1,834
2006-10-10	1,950	1,950	1,891	1,900	11,100	1,900
2006-10-06	2,025	2,025	1,960	1,960	7,800	1,960
2006-10-05	1,992	2,000	1,963	1,991	8,800	1,991
2006-10-04	2,065	2,065	1,958	1,962	11,900	1,962
2006-10-03	2,065	2,065	2,035	2,040	7,700	2,040
2006-10-02	2,090	2,090	2,040	2,065	8,800	2,065
2006-09-29	2,000	2,030	2,000	2,020	8,100	2,020
2006-09-28	1,963	1,976	1,951	1,975	3,900	1,975
2006-09-27	1,963	2,000	1,933	1,933	6,900	1,933
2006-09-26	1,940	1,940	1,927	1,933	4,500	1,933
2006-09-25	1,951	1,953	1,891	1,928	11,600	1,928
2006-09-22	2,060	2,065	1,980	2,010	8,600	2,010
2006-09-21	2,125	2,125	2,075	2,075	1,100	2,075
2006-09-20	2,135	2,135	2,075	2,085	2,100	2,085
2006-09-19	2,115	2,115	2,060	2,100	4,100	2,100
2006-09-15	2,125	2,125	2,060	2,080	7,600	2,080
2006-09-14	2,180	2,180	2,110	2,125	4,100	2,125
2006-09-13	2,225	2,295	2,150	2,165	4,200	2,165
2006-09-12	2,265	2,290	2,205	2,215	7,700	2,215
2006-09-11	2,345	2,345	2,260	2,260	2,600	2,260
2006-09-08	2,290	2,325	2,255	2,300	20,900	2,300
2006-09-07	2,315	2,365	2,310	2,310	2,900	2,310
2006-09-06	2,460	2,460	2,390	2,395	4,000	2,395
2006-09-05	2,460	2,465	2,435	2,450	2,100	2,450
2006-09-04	2,445	2,460	2,430	2,445	2,800	2,445
2006-09-01	2,380	2,420	2,380	2,420	3,400	2,420
2006-08-31	2,375	2,395	2,370	2,380	4,200	2,380
2006-08-30	2,320	2,390	2,320	2,370	7,600	2,370
2006-08-29	2,280	2,315	2,280	2,315	3,600	2,315
2006-08-28	2,280	2,280	2,240	2,240	500	2,240
2006-08-25	2,275	2,295	2,270	2,295	1,000	2,295
2006-08-24	2,260	2,300	2,245	2,295	2,300	2,295
2006-08-23	2,275	2,280	2,250	2,280	3,400	2,280
2006-08-22	2,240	2,315	2,240	2,315	2,400	2,315
2006-08-21	2,365	2,365	2,300	2,305	7,100	2,305
2006-08-18	2,395	2,400	2,330	2,385	10,800	2,385
2006-08-17	2,375	2,440	2,355	2,390	8,000	2,390
2006-08-16	2,270	2,345	2,260	2,345	4,900	2,345
2006-08-15	2,240	2,270	2,200	2,260	1,300	2,260
2006-08-14	2,170	2,245	2,140	2,230	2,500	2,230
2006-08-11	2,240	2,250	2,205	2,205	5,300	2,205
2006-08-10	2,195	2,245	2,190	2,235	4,100	2,235
2006-08-09	2,140	2,190	2,120	2,190	8,900	2,190
2006-08-08	2,035	2,145	2,035	2,110	4,700	2,110
2006-08-07	2,120	2,145	2,070	2,070	1,800	2,070
2006-08-04	2,095	2,150	2,095	2,120	4,500	2,120
2006-08-03	2,155	2,170	2,080	2,095	7,100	2,095
2006-08-02	2,050	2,165	2,045	2,140	6,900	2,140
2006-08-01	2,065	2,085	2,060	2,065	4,400	2,065
2006-07-31	2,015	2,050	2,010	2,050	8,900	2,050
2006-07-28	1,896	1,987	1,887	1,969	24,100	1,969
2006-07-27	1,750	1,839	1,750	1,776	10,600	1,776
2006-07-26	1,799	1,799	1,721	1,733	11,200	1,733
2006-07-25	1,875	1,922	1,784	1,816	15,100	1,816
2006-07-24	1,900	1,900	1,748	1,785	12,800	1,785
2006-07-21	1,990	1,999	1,926	1,926	3,000	1,926
2006-07-20	1,915	1,954	1,915	1,954	6,500	1,954
2006-07-19	1,909	1,953	1,851	1,858	5,700	1,858
2006-07-18	2,040	2,040	1,939	1,939	3,300	1,939
2006-07-14	2,070	2,070	2,000	2,040	4,400	2,040
2006-07-13	2,110	2,110	2,095	2,105	1,800	2,105
2006-07-12	2,145	2,150	2,145	2,150	500	2,150
2006-07-11	2,145	2,165	2,120	2,165	3,100	2,165
2006-07-10	2,180	2,220	2,115	2,165	6,100	2,165
2006-07-07	2,220	2,220	2,165	2,170	2,600	2,170
2006-07-06	2,235	2,265	2,190	2,220	3,400	2,220
2006-07-05	2,230	2,275	2,225	2,265	9,200	2,265
2006-07-04	2,280	2,280	2,235	2,265	9,200	2,265
2006-07-03	2,135	2,235	2,135	2,200	13,600	2,200
2006-06-30	2,055	2,095	2,040	2,095	12,900	2,095
2006-06-29	1,989	2,030	1,951	1,951	24,100	1,951
2006-06-28	1,999	2,010	1,990	1,993	7,000	1,993
2006-06-27	2,040	2,090	2,000	2,090	5,800	2,090
2006-06-26	2,070	2,070	2,010	2,010	4,100	2,010
2006-06-23	2,045	2,045	2,000	2,045	3,000	2,045
2006-06-22	2,090	2,105	2,050	2,105	5,300	2,105
2006-06-21	1,992	2,080	1,992	2,075	5,600	2,075
2006-06-20	1,953	2,000	1,953	1,962	6,000	1,962
2006-06-19	1,981	2,045	1,966	1,983	3,900	1,983
2006-06-16	1,965	2,000	1,894	1,980	9,700	1,980
2006-06-15	1,801	1,905	1,801	1,905	5,200	1,905
2006-06-14	1,719	1,836	1,708	1,782	10,900	1,782
2006-06-13	1,775	1,813	1,745	1,779	4,900	1,779
2006-06-12	1,756	1,800	1,750	1,776	6,900	1,776
2006-06-09	1,748	1,824	1,715	1,814	18,300	1,814
2006-06-08	1,801	1,803	1,746	1,748	7,400	1,748
2006-06-07	1,840	1,879	1,828	1,831	8,700	1,831
2006-06-06	1,896	1,948	1,878	1,896	14,700	1,896
2006-06-05	1,930	1,956	1,895	1,956	13,900	1,956
2006-06-02	2,070	2,085	1,930	2,005	9,300	2,005
2006-06-01	2,075	2,100	2,040	2,065	5,200	2,065
2006-05-31	2,100	2,100	2,030	2,030	7,900	2,030
2006-05-30	2,165	2,165	2,120	2,135	1,200	2,135
2006-05-29	2,200	2,200	2,150	2,160	2,500	2,160
2006-05-26	2,200	2,205	2,150	2,170	1,700	2,170
2006-05-25	2,150	2,205	2,135	2,145	2,600	2,145
2006-05-24	2,050	2,125	2,050	2,125	4,200	2,125
2006-05-23	2,085	2,110	1,980	2,070	5,800	2,070
2006-05-22	2,240	2,240	2,165	2,165	5,600	2,165
2006-05-19	2,125	2,185	2,095	2,175	3,500	2,175
2006-05-18	2,115	2,150	2,030	2,130	7,400	2,130
2006-05-17	2,060	2,140	1,950	2,120	10,300	2,120
2006-05-16	2,170	2,170	2,080	2,080	5,700	2,080
2006-05-15	2,165	2,230	2,115	2,210	9,700	2,210
2006-05-12	2,180	2,230	2,140	2,225	14,700	2,225
2006-05-11	2,305	2,305	2,090	2,255	16,700	2,255
2006-05-10	2,370	2,370	2,320	2,330	9,700	2,330
2006-05-09	2,375	2,415	2,360	2,385	9,500	2,385
2006-05-08	2,345	2,370	2,340	2,350	8,000	2,350
2006-05-02	2,395	2,405	2,340	2,380	13,200	2,380
2006-05-01	2,285	2,445	2,250	2,405	20,000	2,405
2006-04-28	2,450	2,455	2,325	2,365	31,100	2,365
2006-04-27	2,620	2,625	2,450	2,475	17,900	2,475
2006-04-26	2,610	2,650	2,600	2,600	3,300	2,600
2006-04-25	2,600	2,650	2,580	2,590	7,600	2,590
2006-04-24	2,655	2,655	2,600	2,600	9,400	2,600
2006-04-21	2,685	2,705	2,635	2,655	9,100	2,655
2006-04-20	2,690	2,700	2,680	2,680	6,600	2,680
2006-04-19	2,650	2,690	2,640	2,675	6,200	2,675
2006-04-18	2,600	2,630	2,580	2,605	3,500	2,605
2006-04-17	2,615	2,645	2,595	2,595	5,800	2,595
2006-04-14	2,660	2,670	2,615	2,615	5,400	2,615
2006-04-13	2,660	2,660	2,570	2,620	10,200	2,620
2006-04-12	2,710	2,710	2,670	2,670	4,400	2,670
2006-04-11	2,710	2,710	2,680	2,685	4,500	2,685
2006-04-10	2,725	2,730	2,695	2,730	5,500	2,730
2006-04-07	2,705	2,715	2,670	2,715	10,300	2,715
2006-04-06	2,610	2,680	2,610	2,680	5,600	2,680
2006-04-05	2,730	2,740	2,600	2,600	17,500	2,600
2006-04-04	2,640	2,730	2,640	2,730	15,400	2,730
2006-04-03	2,560	2,665	2,545	2,600	10,300	2,600
2006-03-31	2,540	2,565	2,540	2,540	4,900	2,540
2006-03-30	2,570	2,600	2,540	2,540	4,900	2,540
2006-03-29	2,585	2,595	2,560	2,570	4,000	2,570
2006-03-28	2,550	2,585	2,545	2,580	5,300	2,580
2006-03-27	2,540	2,560	2,530	2,560	5,900	2,560
2006-03-24	2,500	2,545	2,490	2,510	4,300	2,510
2006-03-23	2,535	2,545	2,475	2,500	8,400	2,500
2006-03-22	2,460	2,530	2,460	2,520	14,800	2,520
2006-03-20	2,405	2,475	2,400	2,445	6,700	2,445
2006-03-17	2,350	2,450	2,350	2,440	6,600	2,440
2006-03-16	2,420	2,420	2,350	2,350	4,200	2,350
2006-03-15	2,425	2,425	2,400	2,400	2,400	2,400
2006-03-14	2,420	2,435	2,400	2,420	2,300	2,420
2006-03-13	2,495	2,500	2,410	2,415	12,200	2,415
2006-03-10	2,410	2,460	2,405	2,405	34,500	2,405
2006-03-09	2,355	2,430	2,355	2,425	3,800	2,425
2006-03-08	2,450	2,450	2,350	2,350	4,500	2,350
2006-03-07	2,455	2,470	2,440	2,455	1,400	2,455
2006-03-06	2,485	2,495	2,460	2,470	7,100	2,470
2006-03-03	2,365	2,460	2,345	2,445	4,900	2,445
2006-03-02	2,455	2,480	2,440	2,445	5,700	2,445
2006-03-01	2,420	2,495	2,420	2,445	13,500	2,445
2006-02-28	2,355	2,425	2,355	2,410	10,900	2,410
2006-02-27	2,370	2,385	2,300	2,320	39,600	2,320
2006-02-24	2,380	2,380	2,335	2,350	5,200	2,350
2006-02-23	2,360	2,370	2,305	2,320	8,300	2,320
2006-02-22	2,300	2,355	2,230	2,305	6,900	2,305
2006-02-21	2,190	2,320	2,120	2,280	8,900	2,280
2006-02-20	2,285	2,335	2,225	2,225	15,300	2,225
2006-02-17	2,375	2,375	2,275	2,290	10,400	2,290
2006-02-16	2,300	2,350	2,280	2,335	7,300	2,335
2006-02-15	2,335	2,335	2,280	2,290	4,200	2,290
2006-02-14	2,210	2,310	2,210	2,265	7,600	2,265
2006-02-13	2,375	2,375	2,255	2,265	6,600	2,265
2006-02-10	2,380	2,390	2,290	2,350	6,900	2,350
2006-02-09	2,375	2,385	2,325	2,385	8,100	2,385
2006-02-08	2,460	2,460	2,360	2,375	13,100	2,375
2006-02-07	2,435	2,460	2,410	2,420	6,000	2,420
2006-02-06	2,415	2,490	2,365	2,395	25,200	2,395
2006-02-03	2,315	2,360	2,310	2,315	5,900	2,315
2006-02-02	2,305	2,310	2,295	2,305	5,500	2,305
2006-02-01	2,245	2,300	2,245	2,300	3,600	2,300
2006-01-31	2,300	2,300	2,210	2,210	10,100	2,210
2006-01-30	2,265	2,295	2,245	2,260	9,000	2,260
2006-01-27	2,195	2,240	2,185	2,240	12,200	2,240
2006-01-26	2,135	2,180	2,115	2,130	5,900	2,130
2006-01-25	2,100	2,155	2,090	2,115	9,500	2,115
2006-01-24	2,015	2,080	1,992	2,080	3,100	2,080
2006-01-23	2,050	2,095	1,997	2,015	4,900	2,015
2006-01-20	2,150	2,150	2,040	2,070	13,500	2,070
2006-01-19	1,960	2,120	1,960	2,110	10,900	2,110
2006-01-18	2,100	2,100	1,800	1,987	13,200	1,987
2006-01-17	2,155	2,180	2,130	2,135	5,100	2,135
2006-01-16	2,225	2,230	2,135	2,160	5,900	2,160
2006-01-13	2,220	2,250	2,215	2,230	8,800	2,230
2006-01-12	2,205	2,230	2,185	2,230	5,500	2,230
2006-01-11	2,155	2,200	2,150	2,195	3,200	2,195
2006-01-10	2,195	2,195	2,140	2,170	7,600	2,170
2006-01-06	2,160	2,190	2,140	2,140	4,100	2,140
2006-01-05	2,190	2,190	2,155	2,155	4,100	2,155
2006-01-04	2,145	2,160	2,110	2,150	3,400	2,150

分割・併合履歴： [1995-06-27]1株→1.1株