5449 大阪製鐵(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,560	1,560	1,515	1,515	1,800	1,515
2007-12-27	1,600	1,600	1,563	1,564	2,100	1,564
2007-12-26	1,596	1,618	1,586	1,595	1,700	1,595
2007-12-25	1,617	1,618	1,560	1,582	4,200	1,582
2007-12-21	1,535	1,558	1,505	1,557	4,200	1,557
2007-12-20	1,536	1,536	1,500	1,505	3,000	1,505
2007-12-19	1,524	1,556	1,524	1,536	5,600	1,536
2007-12-18	1,509	1,550	1,509	1,536	3,600	1,536
2007-12-17	1,551	1,586	1,523	1,525	5,500	1,525
2007-12-14	1,610	1,639	1,569	1,571	23,500	1,571
2007-12-13	1,643	1,675	1,633	1,635	7,400	1,635
2007-12-12	1,575	1,693	1,562	1,673	6,400	1,673
2007-12-11	1,621	1,646	1,598	1,614	7,500	1,614
2007-12-10	1,596	1,613	1,545	1,594	6,600	1,594
2007-12-07	1,590	1,640	1,590	1,626	4,200	1,626
2007-12-06	1,627	1,638	1,522	1,562	5,100	1,562
2007-12-05	1,509	1,589	1,509	1,567	3,700	1,567
2007-12-04	1,553	1,561	1,512	1,512	5,900	1,512
2007-12-03	1,597	1,599	1,536	1,538	4,500	1,538
2007-11-30	1,484	1,537	1,470	1,537	13,500	1,537
2007-11-29	1,514	1,514	1,456	1,484	7,900	1,484
2007-11-28	1,535	1,535	1,434	1,440	3,900	1,440
2007-11-27	1,420	1,471	1,400	1,445	7,500	1,445
2007-11-26	1,461	1,493	1,461	1,480	1,900	1,480
2007-11-22	1,429	1,486	1,429	1,473	4,800	1,473
2007-11-21	1,521	1,521	1,457	1,457	4,800	1,457
2007-11-20	1,452	1,516	1,437	1,516	2,900	1,516
2007-11-19	1,590	1,590	1,518	1,532	5,300	1,532
2007-11-16	1,664	1,664	1,582	1,586	3,900	1,586
2007-11-15	1,680	1,685	1,651	1,664	6,900	1,664
2007-11-14	1,613	1,659	1,613	1,651	4,500	1,651
2007-11-13	1,599	1,616	1,582	1,597	7,400	1,597
2007-11-12	1,618	1,618	1,582	1,599	2,200	1,599
2007-11-09	1,720	1,740	1,674	1,678	6,600	1,678
2007-11-08	1,745	1,749	1,684	1,708	8,500	1,708
2007-11-07	1,813	1,830	1,759	1,759	4,300	1,759
2007-11-06	1,830	1,830	1,798	1,802	3,400	1,802
2007-11-05	1,851	1,851	1,753	1,802	9,300	1,802
2007-11-02	1,813	1,855	1,777	1,855	4,700	1,855
2007-11-01	1,784	1,833	1,784	1,813	4,100	1,813
2007-10-31	1,812	1,819	1,764	1,774	6,500	1,774
2007-10-30	1,758	1,787	1,749	1,782	11,500	1,782
2007-10-29	1,765	1,819	1,765	1,788	4,200	1,788
2007-10-26	1,806	1,806	1,712	1,763	8,300	1,763
2007-10-25	1,841	1,851	1,786	1,786	5,300	1,786
2007-10-24	1,835	1,900	1,835	1,844	4,600	1,844
2007-10-23	1,861	1,863	1,829	1,831	4,800	1,831
2007-10-22	1,849	1,861	1,830	1,849	3,400	1,849
2007-10-19	1,950	1,950	1,903	1,903	4,300	1,903
2007-10-18	1,983	1,983	1,950	1,979	3,300	1,979
2007-10-17	2,035	2,035	1,955	1,984	7,300	1,984
2007-10-16	2,110	2,120	2,035	2,035	1,600	2,035
2007-10-15	2,100	2,135	2,095	2,120	2,600	2,120
2007-10-12	2,095	2,115	2,095	2,115	1,600	2,115
2007-10-11	2,085	2,130	2,085	2,120	4,100	2,120
2007-10-10	2,100	2,100	2,060	2,060	700	2,060
2007-10-09	2,095	2,095	2,065	2,065	800	2,065
2007-10-05	2,115	2,120	2,075	2,075	4,600	2,075
2007-10-04	2,050	2,115	2,050	2,085	1,500	2,085
2007-10-03	2,145	2,145	2,090	2,115	3,500	2,115
2007-10-02	2,140	2,155	2,130	2,145	1,300	2,145
2007-10-01	2,135	2,140	2,100	2,120	1,700	2,120
2007-09-28	2,135	2,145	2,105	2,140	1,300	2,140
2007-09-27	2,115	2,130	2,105	2,120	3,000	2,120
2007-09-26	2,095	2,100	2,075	2,100	1,100	2,100
2007-09-25	2,050	2,070	2,050	2,070	1,100	2,070
2007-09-21	2,005	2,075	2,005	2,075	2,700	2,075
2007-09-20	2,035	2,035	2,010	2,030	1,200	2,030
2007-09-19	2,000	2,055	2,000	2,055	4,700	2,055
2007-09-18	1,979	1,996	1,960	1,970	1,600	1,970
2007-09-14	1,990	2,020	1,969	2,005	19,600	2,005
2007-09-13	1,965	1,970	1,964	1,966	1,900	1,966
2007-09-12	1,956	1,967	1,930	1,935	3,000	1,935
2007-09-11	1,949	1,959	1,886	1,926	4,000	1,926
2007-09-10	1,926	1,942	1,900	1,919	6,200	1,919
2007-09-07	1,927	1,941	1,912	1,926	4,000	1,926
2007-09-06	1,860	1,957	1,860	1,957	4,500	1,957
2007-09-05	1,992	2,000	1,904	1,940	6,600	1,940
2007-09-04	1,960	2,010	1,960	1,993	3,800	1,993
2007-09-03	2,020	2,020	2,000	2,000	900	2,000
2007-08-31	1,931	1,989	1,931	1,989	6,000	1,989
2007-08-30	1,931	1,952	1,921	1,928	3,100	1,928
2007-08-29	1,919	1,943	1,884	1,931	8,800	1,931
2007-08-28	1,996	1,996	1,923	1,949	4,600	1,949
2007-08-27	2,020	2,020	1,992	1,996	1,900	1,996
2007-08-24	1,988	2,005	1,979	1,995	5,700	1,995
2007-08-23	1,943	2,000	1,943	1,996	8,600	1,996
2007-08-22	1,807	1,936	1,807	1,914	6,200	1,914
2007-08-21	1,833	1,894	1,833	1,867	7,800	1,867
2007-08-20	1,816	1,816	1,771	1,796	6,400	1,796
2007-08-17	1,956	1,956	1,800	1,800	13,800	1,800
2007-08-16	1,924	1,971	1,865	1,959	11,500	1,959
2007-08-15	1,916	1,916	1,876	1,900	2,300	1,900
2007-08-14	1,854	1,921	1,854	1,916	4,200	1,916
2007-08-13	1,870	1,910	1,850	1,860	7,000	1,860
2007-08-10	1,886	1,900	1,710	1,870	13,800	1,870
2007-08-09	2,050	2,050	1,915	1,916	6,400	1,916
2007-08-08	2,060	2,085	2,055	2,055	600	2,055
2007-08-07	2,115	2,115	2,075	2,085	1,300	2,085
2007-08-06	2,130	2,130	2,100	2,120	1,100	2,120
2007-08-03	2,105	2,140	2,050	2,125	3,100	2,125
2007-08-02	2,190	2,190	2,135	2,145	2,300	2,145
2007-08-01	2,185	2,200	2,150	2,150	3,600	2,150
2007-07-31	2,200	2,205	2,180	2,195	3,800	2,195
2007-07-30	2,120	2,185	2,115	2,175	4,500	2,175
2007-07-27	2,120	2,150	2,010	2,125	3,200	2,125
2007-07-26	2,255	2,255	2,190	2,190	1,600	2,190
2007-07-25	2,275	2,275	2,240	2,260	1,100	2,260
2007-07-24	2,285	2,285	2,265	2,280	1,700	2,280
2007-07-23	2,280	2,280	2,240	2,265	1,100	2,265
2007-07-20	2,240	2,290	2,240	2,280	1,800	2,280
2007-07-19	2,230	2,280	2,230	2,280	1,300	2,280
2007-07-18	2,235	2,240	2,230	2,230	500	2,230
2007-07-17	2,250	2,255	2,215	2,245	2,100	2,245
2007-07-13	2,225	2,235	2,200	2,210	1,900	2,210
2007-07-12	2,180	2,215	2,165	2,190	3,200	2,190
2007-07-11	2,220	2,220	2,200	2,210	1,200	2,210
2007-07-10	2,255	2,260	2,230	2,260	2,400	2,260
2007-07-09	2,250	2,260	2,250	2,255	3,200	2,255
2007-07-06	2,265	2,265	2,220	2,235	2,900	2,235
2007-07-05	2,280	2,295	2,270	2,275	4,300	2,275
2007-07-04	2,345	2,360	2,285	2,295	4,100	2,295
2007-07-03	2,415	2,415	2,365	2,370	2,700	2,370
2007-07-02	2,305	2,400	2,305	2,400	4,100	2,400
2007-06-29	2,335	2,340	2,305	2,335	2,000	2,335
2007-06-28	2,280	2,315	2,280	2,300	1,900	2,300
2007-06-27	2,310	2,310	2,230	2,260	3,000	2,260
2007-06-26	2,300	2,310	2,280	2,305	2,300	2,305
2007-06-25	2,255	2,285	2,255	2,255	2,100	2,255
2007-06-22	2,265	2,275	2,255	2,270	1,400	2,270
2007-06-21	2,220	2,245	2,220	2,245	1,100	2,245
2007-06-20	2,235	2,265	2,220	2,220	1,900	2,220
2007-06-19	2,260	2,260	2,230	2,235	2,800	2,235
2007-06-18	2,300	2,300	2,225	2,265	5,200	2,265
2007-06-15	2,220	2,280	2,220	2,280	3,100	2,280
2007-06-14	2,150	2,210	2,140	2,210	4,200	2,210
2007-06-13	2,090	2,125	2,090	2,110	1,100	2,110
2007-06-12	2,110	2,110	2,070	2,085	2,300	2,085
2007-06-11	2,115	2,130	2,110	2,120	2,700	2,120
2007-06-08	2,125	2,135	2,095	2,095	22,500	2,095
2007-06-07	2,070	2,095	2,070	2,095	4,400	2,095
2007-06-06	2,125	2,130	2,075	2,075	2,100	2,075
2007-06-05	2,145	2,145	2,060	2,100	3,300	2,100
2007-06-04	2,155	2,155	2,110	2,120	3,300	2,120
2007-06-01	2,170	2,170	2,115	2,115	1,700	2,115
2007-05-31	2,140	2,140	2,115	2,130	1,200	2,130
2007-05-30	2,095	2,135	2,085	2,085	5,400	2,085
2007-05-29	2,055	2,070	2,045	2,055	800	2,055
2007-05-28	2,085	2,085	2,050	2,055	900	2,055
2007-05-25	2,095	2,095	2,030	2,035	2,300	2,035
2007-05-24	2,050	2,065	2,050	2,060	800	2,060
2007-05-23	2,080	2,100	2,055	2,060	1,300	2,060
2007-05-22	1,997	2,055	1,997	2,050	1,400	2,050
2007-05-21	2,055	2,055	1,990	1,996	2,000	1,996
2007-05-18	2,100	2,100	1,950	1,984	7,800	1,984
2007-05-17	2,090	2,155	2,090	2,100	6,400	2,100
2007-05-16	2,065	2,080	2,060	2,075	900	2,075
2007-05-15	2,140	2,140	2,050	2,050	2,800	2,050
2007-05-14	2,165	2,165	2,135	2,140	1,700	2,140
2007-05-11	2,160	2,160	2,105	2,125	1,900	2,125
2007-05-10	2,225	2,225	2,160	2,175	10,300	2,175
2007-05-09	2,170	2,215	2,170	2,190	2,700	2,190
2007-05-08	2,130	2,185	2,130	2,170	3,800	2,170
2007-05-07	2,105	2,150	2,085	2,140	2,100	2,140
2007-05-02	2,055	2,080	2,055	2,070	1,000	2,070
2007-05-01	2,065	2,070	2,050	2,055	2,600	2,055
2007-04-27	2,125	2,125	2,010	2,025	5,300	2,025
2007-04-26	2,095	2,135	2,095	2,125	2,000	2,125
2007-04-25	2,105	2,115	2,100	2,115	1,700	2,115
2007-04-24	2,110	2,130	2,095	2,110	2,600	2,110
2007-04-23	2,095	2,135	2,095	2,100	2,700	2,100
2007-04-20	2,110	2,115	2,095	2,100	1,400	2,100
2007-04-19	2,205	2,205	2,130	2,140	4,500	2,140
2007-04-18	2,185	2,195	2,150	2,185	3,000	2,185
2007-04-17	2,205	2,210	2,135	2,140	2,400	2,140
2007-04-16	2,200	2,220	2,190	2,190	2,500	2,190
2007-04-13	2,205	2,205	2,165	2,165	1,700	2,165
2007-04-12	2,205	2,215	2,190	2,205	2,400	2,205
2007-04-11	2,210	2,210	2,195	2,195	1,500	2,195
2007-04-10	2,210	2,210	2,185	2,195	2,300	2,195
2007-04-09	2,220	2,220	2,175	2,190	2,100	2,190
2007-04-06	2,145	2,215	2,145	2,165	2,000	2,165
2007-04-05	2,175	2,175	2,130	2,145	3,400	2,145
2007-04-04	2,165	2,205	2,165	2,205	2,500	2,205
2007-04-03	2,160	2,195	2,120	2,120	3,100	2,120
2007-04-02	2,270	2,270	2,140	2,140	4,300	2,140
2007-03-30	2,235	2,285	2,235	2,250	1,600	2,250
2007-03-29	2,350	2,350	2,235	2,250	3,600	2,250
2007-03-28	2,295	2,335	2,280	2,320	3,600	2,320
2007-03-27	2,280	2,295	2,250	2,295	400	2,295
2007-03-26	2,340	2,340	2,280	2,300	3,300	2,300
2007-03-23	2,340	2,340	2,305	2,315	1,200	2,315
2007-03-22	2,395	2,395	2,350	2,360	1,300	2,360
2007-03-20	2,405	2,405	2,330	2,330	1,300	2,330
2007-03-19	2,405	2,405	2,360	2,365	2,900	2,365
2007-03-16	2,470	2,470	2,395	2,395	1,900	2,395
2007-03-15	2,430	2,450	2,420	2,430	1,600	2,430
2007-03-14	2,450	2,450	2,390	2,390	7,100	2,390
2007-03-13	2,580	2,580	2,475	2,475	2,100	2,475
2007-03-12	2,580	2,580	2,510	2,540	2,000	2,540
2007-03-09	2,465	2,550	2,465	2,500	17,400	2,500
2007-03-08	2,460	2,535	2,450	2,500	2,600	2,500
2007-03-07	2,600	2,640	2,460	2,460	5,700	2,460
2007-03-06	2,375	2,580	2,370	2,510	5,300	2,510
2007-03-05	2,465	2,465	2,350	2,375	4,400	2,375
2007-03-02	2,530	2,530	2,445	2,515	3,300	2,515
2007-03-01	2,560	2,585	2,500	2,505	7,800	2,505
2007-02-28	2,365	2,570	2,355	2,530	8,600	2,530
2007-02-27	2,650	2,675	2,605	2,645	5,000	2,645
2007-02-26	2,680	2,695	2,650	2,675	1,800	2,675
2007-02-23	2,670	2,700	2,625	2,700	7,800	2,700
2007-02-22	2,600	2,695	2,600	2,680	9,200	2,680
2007-02-21	2,520	2,545	2,510	2,545	5,900	2,545
2007-02-20	2,480	2,535	2,480	2,520	3,100	2,520
2007-02-19	2,490	2,510	2,485	2,510	3,900	2,510
2007-02-16	2,470	2,495	2,460	2,490	4,800	2,490
2007-02-15	2,470	2,495	2,470	2,495	4,500	2,495
2007-02-14	2,450	2,455	2,430	2,430	2,800	2,430
2007-02-13	2,450	2,475	2,430	2,430	2,500	2,430
2007-02-09	2,425	2,445	2,415	2,415	7,000	2,415
2007-02-08	2,435	2,475	2,415	2,420	1,400	2,420
2007-02-07	2,495	2,495	2,425	2,460	3,000	2,460
2007-02-06	2,425	2,470	2,425	2,470	2,000	2,470
2007-02-05	2,445	2,445	2,390	2,390	3,100	2,390
2007-02-02	2,420	2,440	2,420	2,425	2,700	2,425
2007-02-01	2,420	2,450	2,400	2,450	8,500	2,450
2007-01-31	2,390	2,420	2,390	2,415	900	2,415
2007-01-30	2,420	2,430	2,395	2,400	3,300	2,400
2007-01-29	2,380	2,420	2,380	2,390	3,600	2,390
2007-01-26	2,365	2,385	2,340	2,345	5,600	2,345
2007-01-25	2,395	2,410	2,350	2,350	5,400	2,350
2007-01-24	2,340	2,375	2,340	2,365	8,500	2,365
2007-01-23	2,290	2,330	2,285	2,320	4,400	2,320
2007-01-22	2,260	2,325	2,260	2,325	3,100	2,325
2007-01-19	2,295	2,295	2,280	2,280	800	2,280
2007-01-18	2,265	2,285	2,265	2,275	1,200	2,275
2007-01-17	2,295	2,310	2,255	2,285	1,900	2,285
2007-01-16	2,245	2,320	2,245	2,300	8,700	2,300
2007-01-15	2,250	2,285	2,245	2,285	1,000	2,285
2007-01-12	2,215	2,260	2,215	2,230	4,000	2,230
2007-01-11	2,265	2,265	2,205	2,230	3,700	2,230
2007-01-10	2,305	2,305	2,255	2,255	5,600	2,255
2007-01-09	2,230	2,290	2,230	2,275	4,500	2,275
2007-01-05	2,295	2,295	2,190	2,220	4,800	2,220
2007-01-04	2,320	2,320	2,290	2,295	1,800	2,295

分割・併合履歴： [1995-06-27]1株→1.1株