5449 大阪製鐵(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,825	1,828	1,812	1,826	14,500	1,826
2013-12-27	1,799	1,822	1,778	1,807	12,600	1,807
2013-12-26	1,749	1,794	1,738	1,789	15,900	1,789
2013-12-25	1,720	1,758	1,690	1,723	20,200	1,723
2013-12-24	1,769	1,784	1,677	1,731	27,400	1,731
2013-12-20	1,792	1,818	1,782	1,809	11,000	1,809
2013-12-19	1,820	1,840	1,785	1,802	23,900	1,802
2013-12-18	1,820	1,837	1,802	1,823	10,000	1,823
2013-12-17	1,768	1,830	1,768	1,827	11,900	1,827
2013-12-16	1,771	1,779	1,750	1,768	5,200	1,768
2013-12-13	1,792	1,813	1,781	1,789	40,400	1,789
2013-12-12	1,772	1,787	1,714	1,784	26,800	1,784
2013-12-11	1,795	1,801	1,782	1,783	15,300	1,783
2013-12-10	1,810	1,819	1,800	1,806	8,100	1,806
2013-12-09	1,821	1,824	1,794	1,806	6,400	1,806
2013-12-06	1,795	1,804	1,772	1,781	10,800	1,781
2013-12-05	1,776	1,802	1,767	1,774	25,000	1,774
2013-12-04	1,805	1,814	1,781	1,781	10,300	1,781
2013-12-03	1,811	1,836	1,793	1,800	15,300	1,800
2013-12-02	1,826	1,849	1,819	1,819	6,200	1,819
2013-11-29	1,830	1,844	1,820	1,826	21,500	1,826
2013-11-28	1,837	1,855	1,836	1,847	9,300	1,847
2013-11-27	1,860	1,883	1,833	1,845	25,300	1,845
2013-11-26	1,870	1,893	1,836	1,873	23,000	1,873
2013-11-25	1,870	1,888	1,858	1,888	12,200	1,888
2013-11-22	1,904	1,914	1,860	1,873	26,700	1,873
2013-11-21	1,935	1,947	1,913	1,922	9,000	1,922
2013-11-20	1,910	1,929	1,907	1,919	12,400	1,919
2013-11-19	1,949	1,965	1,901	1,919	11,800	1,919
2013-11-18	1,915	1,952	1,910	1,949	14,400	1,949
2013-11-15	1,869	1,944	1,853	1,941	27,200	1,941
2013-11-14	1,879	1,914	1,851	1,868	17,700	1,868
2013-11-13	1,937	1,937	1,875	1,888	10,400	1,888
2013-11-12	1,887	1,918	1,850	1,915	34,800	1,915
2013-11-11	1,875	1,896	1,816	1,887	17,500	1,887
2013-11-08	1,906	1,907	1,871	1,872	7,400	1,872
2013-11-07	1,903	1,950	1,896	1,946	10,200	1,946
2013-11-06	1,855	1,920	1,855	1,920	5,300	1,920
2013-11-05	1,851	1,885	1,851	1,881	16,500	1,881
2013-11-01	1,878	1,879	1,832	1,851	13,100	1,851
2013-10-31	1,906	1,918	1,861	1,876	15,800	1,876
2013-10-30	1,950	1,957	1,898	1,906	15,400	1,906
2013-10-29	1,984	1,990	1,939	1,948	11,100	1,948
2013-10-28	1,930	1,977	1,912	1,971	9,000	1,971
2013-10-25	1,908	1,954	1,895	1,918	21,300	1,918
2013-10-24	1,898	1,936	1,856	1,917	8,300	1,917
2013-10-23	1,999	2,009	1,893	1,902	17,900	1,902
2013-10-22	2,009	2,010	1,964	1,964	13,400	1,964
2013-10-21	1,997	2,010	1,979	1,987	9,200	1,987
2013-10-18	1,950	1,997	1,947	1,985	19,400	1,985
2013-10-17	1,959	1,959	1,930	1,955	5,800	1,955
2013-10-16	1,936	2,016	1,915	1,961	13,200	1,961
2013-10-15	1,914	1,936	1,904	1,936	7,000	1,936
2013-10-11	1,905	1,924	1,878	1,914	7,800	1,914
2013-10-10	1,881	1,886	1,878	1,878	5,600	1,878
2013-10-09	1,822	1,878	1,822	1,878	7,600	1,878
2013-10-08	1,833	1,872	1,823	1,852	9,800	1,852
2013-10-07	1,880	1,902	1,869	1,890	12,800	1,890
2013-10-04	1,885	1,924	1,885	1,895	8,700	1,895
2013-10-03	1,887	1,923	1,887	1,894	10,700	1,894
2013-10-02	1,950	1,960	1,881	1,887	16,800	1,887
2013-10-01	1,934	1,966	1,916	1,928	14,700	1,928
2013-09-30	1,982	1,982	1,890	1,934	18,900	1,934
2013-09-27	1,970	1,990	1,952	1,975	13,700	1,975
2013-09-26	1,948	1,951	1,922	1,938	10,700	1,938
2013-09-25	1,994	1,994	1,855	1,919	14,300	1,919
2013-09-24	1,978	2,000	1,963	1,987	15,500	1,987
2013-09-20	1,990	1,990	1,900	1,978	16,600	1,978
2013-09-19	1,917	1,999	1,900	1,998	18,900	1,998
2013-09-18	1,904	1,908	1,874	1,880	15,100	1,880
2013-09-17	1,930	1,959	1,930	1,944	8,900	1,944
2013-09-13	1,882	1,980	1,882	1,936	20,800	1,936
2013-09-12	1,900	1,900	1,861	1,882	18,000	1,882
2013-09-11	2,010	2,010	1,909	1,966	25,300	1,966
2013-09-10	1,950	2,020	1,950	1,965	20,300	1,965
2013-09-09	1,896	1,926	1,889	1,923	20,900	1,923
2013-09-06	1,845	1,858	1,843	1,857	29,200	1,857
2013-09-05	1,800	1,855	1,783	1,848	17,200	1,848
2013-09-04	1,723	1,800	1,723	1,800	4,000	1,800
2013-09-03	1,758	1,778	1,726	1,763	6,000	1,763
2013-09-02	1,680	1,722	1,680	1,718	5,000	1,718
2013-08-30	1,699	1,699	1,663	1,669	8,700	1,669
2013-08-29	1,695	1,700	1,653	1,659	4,500	1,659
2013-08-28	1,758	1,758	1,691	1,694	7,600	1,694
2013-08-27	1,797	1,819	1,744	1,804	12,700	1,804
2013-08-26	1,852	1,852	1,769	1,796	19,500	1,796
2013-08-23	1,820	1,845	1,800	1,815	15,800	1,815
2013-08-22	1,741	1,800	1,701	1,798	24,000	1,798
2013-08-21	1,710	1,718	1,693	1,713	14,200	1,713
2013-08-20	1,696	1,731	1,687	1,715	10,200	1,715
2013-08-19	1,701	1,705	1,701	1,705	2,000	1,705
2013-08-16	1,710	1,718	1,695	1,701	6,800	1,701
2013-08-15	1,729	1,729	1,673	1,707	18,900	1,707
2013-08-14	1,730	1,741	1,582	1,730	11,800	1,730
2013-08-13	1,682	1,719	1,673	1,704	2,700	1,704
2013-08-12	1,659	1,689	1,659	1,674	2,800	1,674
2013-08-09	1,698	1,698	1,627	1,668	11,600	1,668
2013-08-08	1,695	1,731	1,690	1,690	9,700	1,690
2013-08-07	1,789	1,789	1,709	1,710	20,900	1,710
2013-08-06	1,768	1,798	1,725	1,794	12,400	1,794
2013-08-05	1,765	1,774	1,731	1,757	11,000	1,757
2013-08-02	1,749	1,768	1,705	1,765	12,900	1,765
2013-08-01	1,713	1,732	1,667	1,732	14,500	1,732
2013-07-31	1,667	1,729	1,667	1,713	28,900	1,713
2013-07-30	1,722	1,772	1,711	1,747	11,800	1,747
2013-07-29	1,730	1,768	1,704	1,740	7,700	1,740
2013-07-26	1,746	1,759	1,745	1,748	11,300	1,748
2013-07-25	1,773	1,786	1,773	1,786	4,200	1,786
2013-07-24	1,762	1,794	1,750	1,791	4,300	1,791
2013-07-23	1,797	1,797	1,761	1,762	7,900	1,762
2013-07-22	1,769	1,769	1,732	1,761	14,200	1,761
2013-07-19	1,794	1,797	1,731	1,732	2,700	1,732
2013-07-18	1,773	1,795	1,708	1,779	10,600	1,779
2013-07-17	1,764	1,788	1,706	1,782	20,400	1,782
2013-07-16	1,793	1,859	1,761	1,764	9,000	1,764
2013-07-12	1,761	1,762	1,761	1,762	2,600	1,762
2013-07-11	1,770	1,770	1,770	1,770	500	1,770
2013-07-10	1,743	1,774	1,743	1,774	1,900	1,774
2013-07-09	1,746	1,764	1,746	1,764	1,300	1,764
2013-07-08	1,709	1,709	1,709	1,709	200	1,709
2013-07-04	1,701	1,701	1,701	1,701	300	1,701
2013-07-03	1,719	1,719	1,719	1,719	1,300	1,719
2013-07-02	1,690	1,690	1,690	1,690	300	1,690
2013-07-01	1,681	1,689	1,672	1,689	1,400	1,689
2013-06-28	1,621	1,621	1,621	1,621	300	1,621
2013-06-27	1,575	1,575	1,575	1,575	1,000	1,575
2013-06-26	1,576	1,576	1,576	1,576	100	1,576
2013-06-25	1,550	1,550	1,528	1,536	700	1,536
2013-06-24	1,673	1,673	1,600	1,629	700	1,629
2013-06-21	1,631	1,631	1,553	1,553	300	1,553
2013-06-20	1,651	1,665	1,612	1,665	1,200	1,665
2013-06-19	1,609	1,650	1,609	1,650	400	1,650
2013-06-18	1,556	1,556	1,556	1,556	500	1,556
2013-06-17	1,549	1,549	1,549	1,549	400	1,549
2013-06-14	1,502	1,545	1,502	1,511	21,500	1,511
2013-06-13	1,496	1,555	1,496	1,519	1,300	1,519
2013-06-12	1,528	1,528	1,520	1,520	1,400	1,520
2013-06-11	1,511	1,549	1,511	1,549	1,600	1,549
2013-06-10	1,516	1,559	1,516	1,559	600	1,559
2013-06-07	1,536	1,536	1,504	1,504	900	1,504
2013-06-06	1,590	1,597	1,565	1,565	1,300	1,565
2013-06-05	1,610	1,630	1,610	1,630	500	1,630
2013-06-04	1,594	1,594	1,565	1,584	1,400	1,584
2013-06-03	1,621	1,621	1,593	1,593	2,200	1,593
2013-05-31	1,701	1,701	1,701	1,701	400	1,701
2013-05-30	1,624	1,651	1,624	1,651	1,400	1,651
2013-05-29	1,685	1,685	1,644	1,644	1,700	1,644
2013-05-28	1,698	1,698	1,601	1,651	6,300	1,651
2013-05-27	1,738	1,738	1,714	1,720	1,300	1,720
2013-05-24	1,729	1,746	1,729	1,738	3,500	1,738
2013-05-23	1,947	1,947	1,821	1,821	300	1,821
2013-05-22	1,980	1,980	1,980	1,980	100	1,980
2013-05-21	1,971	2,021	1,971	2,021	700	2,021
2013-05-20	1,980	2,015	1,979	2,015	1,300	2,015
2013-05-17	1,992	1,992	1,936	1,940	1,100	1,940
2013-05-16	1,960	1,992	1,960	1,992	1,300	1,992
2013-05-15	1,972	1,972	1,947	1,947	1,500	1,947
2013-05-14	2,009	2,009	1,953	1,983	1,600	1,983
2013-05-13	1,962	1,976	1,962	1,976	1,100	1,976
2013-05-10	2,014	2,014	1,977	1,979	2,900	1,979
2013-05-09	1,951	1,951	1,951	1,951	200	1,951
2013-05-08	1,911	1,995	1,911	1,964	1,100	1,964
2013-05-07	1,891	1,930	1,889	1,930	700	1,930
2013-05-02	1,811	1,811	1,811	1,811	200	1,811
2013-05-01	1,761	1,808	1,761	1,808	400	1,808
2013-04-30	1,782	1,816	1,780	1,780	1,000	1,780
2013-04-26	1,747	1,799	1,747	1,780	2,200	1,780
2013-04-25	1,720	1,721	1,720	1,721	900	1,721
2013-04-24	1,642	1,717	1,642	1,717	700	1,717
2013-04-23	1,646	1,646	1,642	1,642	400	1,642
2013-04-22	1,675	1,675	1,633	1,633	800	1,633
2013-04-19	1,646	1,662	1,635	1,635	1,000	1,635
2013-04-18	1,683	1,683	1,643	1,643	900	1,643
2013-04-17	1,695	1,712	1,695	1,712	1,300	1,712
2013-04-16	1,689	1,729	1,689	1,729	1,100	1,729
2013-04-15	1,690	1,703	1,690	1,703	200	1,703
2013-04-12	1,734	1,734	1,682	1,701	3,700	1,701
2013-04-11	1,757	1,774	1,744	1,774	1,000	1,774
2013-04-10	1,760	1,760	1,741	1,757	1,700	1,757
2013-04-09	1,756	1,799	1,741	1,760	2,800	1,760
2013-04-08	1,699	1,755	1,699	1,755	4,000	1,755
2013-04-05	1,707	1,750	1,672	1,694	2,900	1,694
2013-04-04	1,698	1,698	1,698	1,698	1,700	1,698
2013-04-03	1,600	1,665	1,600	1,665	1,900	1,665
2013-04-02	1,626	1,626	1,608	1,612	1,100	1,612
2013-04-01	1,611	1,626	1,611	1,626	1,000	1,626
2013-03-29	1,601	1,631	1,601	1,610	2,500	1,610
2013-03-28	1,556	1,620	1,556	1,620	1,700	1,620
2013-03-27	1,628	1,628	1,596	1,596	1,800	1,596
2013-03-25	1,601	1,601	1,595	1,595	2,600	1,595
2013-03-21	1,520	1,600	1,520	1,600	2,300	1,600
2013-03-19	1,532	1,532	1,529	1,529	1,200	1,529
2013-03-18	1,566	1,566	1,532	1,532	1,700	1,532
2013-03-15	1,650	1,651	1,600	1,600	4,500	1,600
2013-03-14	1,669	1,669	1,667	1,667	900	1,667
2013-03-13	1,666	1,666	1,665	1,665	1,000	1,665
2013-03-12	1,653	1,661	1,653	1,661	1,600	1,661
2013-03-11	1,696	1,696	1,657	1,673	1,100	1,673
2013-03-08	1,638	1,696	1,638	1,696	22,600	1,696
2013-03-07	1,675	1,675	1,675	1,675	300	1,675
2013-03-06	1,698	1,698	1,698	1,698	100	1,698
2013-03-05	1,680	1,680	1,680	1,680	300	1,680
2013-03-04	1,694	1,694	1,694	1,694	200	1,694
2013-03-01	1,694	1,694	1,694	1,694	400	1,694
2013-02-28	1,684	1,696	1,684	1,696	1,000	1,696
2013-02-27	1,667	1,684	1,667	1,684	400	1,684
2013-02-26	1,602	1,666	1,602	1,666	700	1,666
2013-02-25	1,590	1,602	1,590	1,602	900	1,602
2013-02-22	1,569	1,590	1,569	1,590	1,600	1,590
2013-02-21	1,580	1,582	1,580	1,582	900	1,582
2013-02-20	1,590	1,590	1,580	1,580	800	1,580
2013-02-19	1,561	1,570	1,561	1,570	1,100	1,570
2013-02-18	1,555	1,556	1,555	1,556	900	1,556
2013-02-15	1,533	1,540	1,493	1,523	1,700	1,523
2013-02-14	1,573	1,573	1,573	1,573	400	1,573
2013-02-13	1,548	1,554	1,548	1,554	800	1,554
2013-02-12	1,596	1,596	1,573	1,573	400	1,573
2013-02-08	1,585	1,613	1,573	1,579	1,200	1,579
2013-02-07	1,580	1,584	1,580	1,584	1,300	1,584
2013-02-06	1,583	1,583	1,583	1,583	1,000	1,583
2013-02-05	1,542	1,565	1,542	1,562	900	1,562
2013-02-04	1,582	1,582	1,582	1,582	200	1,582
2013-02-01	1,577	1,577	1,577	1,577	300	1,577
2013-01-31	1,588	1,588	1,541	1,541	400	1,541
2013-01-30	1,574	1,574	1,574	1,574	1,000	1,574
2013-01-29	1,567	1,567	1,567	1,567	400	1,567
2013-01-28	1,634	1,634	1,563	1,563	1,600	1,563
2013-01-25	1,624	1,624	1,584	1,584	500	1,584
2013-01-24	1,546	1,590	1,546	1,590	1,000	1,590
2013-01-23	1,611	1,611	1,584	1,584	300	1,584
2013-01-22	1,621	1,621	1,613	1,613	900	1,613
2013-01-21	1,661	1,661	1,661	1,661	100	1,661
2013-01-18	1,630	1,630	1,621	1,626	900	1,626
2013-01-17	1,585	1,606	1,585	1,606	900	1,606
2013-01-16	1,578	1,578	1,578	1,578	200	1,578
2013-01-15	1,600	1,604	1,600	1,604	500	1,604
2013-01-11	1,599	1,599	1,595	1,595	500	1,595
2013-01-10	1,595	1,595	1,589	1,589	600	1,589
2013-01-09	1,532	1,587	1,532	1,587	1,100	1,587
2013-01-08	1,597	1,597	1,597	1,597	400	1,597
2013-01-07	1,591	1,591	1,588	1,588	400	1,588
2013-01-04	1,639	1,639	1,631	1,631	3,200	1,631

分割・併合履歴： [1995-06-27]1株→1.1株