5449 大阪製鐵(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,045	2,095	2,022	2,052	21,700	2,052
2014-12-29	2,035	2,040	2,005	2,022	26,700	2,022
2014-12-26	2,000	2,015	1,987	2,015	13,000	2,015
2014-12-25	1,974	1,982	1,965	1,981	37,100	1,981
2014-12-24	2,010	2,012	1,969	1,974	40,300	1,974
2014-12-22	1,988	2,020	1,985	2,008	32,000	2,008
2014-12-19	1,978	2,015	1,972	2,010	35,800	2,010
2014-12-18	1,950	2,006	1,949	1,988	36,400	1,988
2014-12-17	1,914	1,949	1,914	1,928	33,200	1,928
2014-12-16	1,950	1,958	1,930	1,940	32,300	1,940
2014-12-15	1,954	1,990	1,951	1,974	39,500	1,974
2014-12-12	2,005	2,030	2,000	2,001	45,600	2,001
2014-12-11	2,016	2,049	2,001	2,018	35,400	2,018
2014-12-10	2,065	2,073	2,047	2,051	22,400	2,051
2014-12-09	2,086	2,095	2,083	2,085	21,800	2,085
2014-12-08	2,099	2,099	2,084	2,086	12,300	2,086
2014-12-05	2,080	2,100	2,043	2,092	15,500	2,092
2014-12-04	2,070	2,093	2,045	2,080	23,000	2,080
2014-12-03	2,051	2,058	2,026	2,045	23,700	2,045
2014-12-02	2,071	2,073	2,046	2,051	18,800	2,051
2014-12-01	2,054	2,077	2,045	2,071	25,500	2,071
2014-11-28	2,032	2,087	2,032	2,068	39,300	2,068
2014-11-27	2,050	2,071	2,030	2,031	40,700	2,031
2014-11-26	1,999	2,074	1,998	2,046	62,800	2,046
2014-11-25	2,000	2,004	1,988	1,998	10,300	1,998
2014-11-21	2,000	2,000	1,966	1,987	12,500	1,987
2014-11-20	2,010	2,010	1,901	1,996	18,600	1,996
2014-11-19	2,019	2,020	1,996	2,005	8,600	2,005
2014-11-18	1,999	2,019	1,999	2,019	6,500	2,019
2014-11-17	2,020	2,020	1,999	1,999	12,900	1,999
2014-11-14	2,020	2,035	1,995	2,020	28,100	2,020
2014-11-13	2,002	2,011	1,992	2,011	11,500	2,011
2014-11-12	2,031	2,031	2,002	2,017	12,100	2,017
2014-11-11	2,020	2,020	1,992	2,008	7,300	2,008
2014-11-10	2,010	2,021	2,000	2,012	18,400	2,012
2014-11-07	2,018	2,031	2,000	2,009	11,600	2,009
2014-11-06	2,072	2,072	2,012	2,013	15,000	2,013
2014-11-05	2,042	2,087	2,030	2,056	48,900	2,056
2014-11-04	2,050	2,060	2,027	2,044	94,600	2,044
2014-10-31	1,931	2,015	1,929	1,989	93,400	1,989
2014-10-30	1,933	2,175	1,840	1,901	155,400	1,901
2014-10-29	1,972	1,984	1,931	1,943	25,500	1,943
2014-10-28	1,931	1,997	1,918	1,990	31,200	1,990
2014-10-27	1,843	1,934	1,843	1,912	19,800	1,912
2014-10-24	1,851	1,888	1,816	1,843	33,700	1,843
2014-10-23	1,850	1,878	1,828	1,851	18,900	1,851
2014-10-22	1,869	1,897	1,827	1,842	22,300	1,842
2014-10-21	1,924	1,944	1,832	1,836	24,800	1,836
2014-10-20	1,920	1,955	1,915	1,924	18,500	1,924
2014-10-17	1,944	1,955	1,894	1,905	21,800	1,905
2014-10-16	2,015	2,038	1,956	1,964	21,400	1,964
2014-10-15	2,019	2,092	2,010	2,076	37,700	2,076
2014-10-14	1,971	2,029	1,943	1,983	21,900	1,983
2014-10-10	2,000	2,009	1,972	2,000	26,600	2,000
2014-10-09	2,012	2,070	2,012	2,022	37,100	2,022
2014-10-08	1,920	2,068	1,920	2,043	96,600	2,043
2014-10-07	1,993	1,993	1,919	1,919	18,800	1,919
2014-10-06	1,958	1,981	1,952	1,954	14,300	1,954
2014-10-03	1,958	1,971	1,918	1,918	19,700	1,918
2014-10-02	2,002	2,014	1,960	1,961	22,700	1,961
2014-10-01	2,135	2,161	2,019	2,054	21,800	2,054
2014-09-30	2,128	2,139	2,071	2,131	20,300	2,131
2014-09-29	2,142	2,161	2,134	2,146	6,300	2,146
2014-09-26	2,172	2,199	2,106	2,139	15,100	2,139
2014-09-25	2,125	2,219	2,090	2,219	26,300	2,219
2014-09-24	2,070	2,125	2,070	2,122	24,000	2,122
2014-09-22	2,109	2,117	2,061	2,066	9,600	2,066
2014-09-19	2,078	2,110	2,056	2,109	20,200	2,109
2014-09-18	2,030	2,083	2,028	2,078	20,300	2,078
2014-09-17	2,050	2,090	2,029	2,045	13,100	2,045
2014-09-16	2,062	2,081	2,030	2,063	20,000	2,063
2014-09-12	2,051	2,073	2,041	2,043	21,400	2,043
2014-09-11	2,110	2,110	2,052	2,052	32,400	2,052
2014-09-10	2,063	2,098	2,054	2,090	20,400	2,090
2014-09-09	2,084	2,111	2,045	2,063	19,700	2,063
2014-09-08	2,069	2,085	2,051	2,064	27,400	2,064
2014-09-05	2,080	2,088	2,062	2,073	5,900	2,073
2014-09-04	2,073	2,091	2,073	2,080	7,500	2,080
2014-09-03	2,061	2,102	2,061	2,092	7,400	2,092
2014-09-02	2,130	2,170	2,098	2,108	18,100	2,108
2014-09-01	2,030	2,171	2,014	2,118	31,300	2,118
2014-08-29	1,966	2,046	1,958	2,041	20,900	2,041
2014-08-28	1,986	2,002	1,962	1,966	24,100	1,966
2014-08-27	2,012	2,021	1,985	1,990	22,300	1,990
2014-08-26	2,060	2,060	1,978	2,002	361,700	2,002
2014-08-25	2,060	2,060	1,989	2,035	9,200	2,035
2014-08-22	2,070	2,070	2,025	2,052	13,300	2,052
2014-08-21	2,040	2,061	2,026	2,061	19,200	2,061
2014-08-20	2,055	2,055	2,030	2,049	21,800	2,049
2014-08-19	2,000	2,052	1,994	2,045	30,700	2,045
2014-08-18	1,990	1,998	1,974	1,985	23,900	1,985
2014-08-15	1,992	1,996	1,973	1,975	11,700	1,975
2014-08-14	2,000	2,007	1,991	1,992	19,900	1,992
2014-08-13	1,985	2,007	1,951	1,988	23,500	1,988
2014-08-12	1,990	2,000	1,978	1,985	31,800	1,985
2014-08-11	1,940	1,996	1,939	1,986	32,200	1,986
2014-08-08	1,953	1,968	1,935	1,940	16,400	1,940
2014-08-07	1,962	1,982	1,919	1,971	14,200	1,971
2014-08-06	1,985	1,997	1,925	1,962	30,700	1,962
2014-08-05	2,033	2,035	1,977	2,015	31,100	2,015
2014-08-04	1,970	2,048	1,957	2,024	40,400	2,024
2014-08-01	1,900	1,980	1,900	1,964	38,500	1,964
2014-07-31	1,868	1,919	1,838	1,909	41,000	1,909
2014-07-30	1,835	1,859	1,830	1,859	32,800	1,859
2014-07-29	1,806	1,841	1,790	1,835	48,200	1,835
2014-07-28	1,791	1,820	1,751	1,806	36,200	1,806
2014-07-25	1,724	1,761	1,701	1,761	28,000	1,761
2014-07-24	1,745	1,748	1,709	1,735	19,400	1,735
2014-07-23	1,785	1,785	1,745	1,755	21,800	1,755
2014-07-22	1,700	1,787	1,694	1,785	23,600	1,785
2014-07-18	1,682	1,690	1,663	1,682	8,100	1,682
2014-07-17	1,705	1,737	1,685	1,690	11,200	1,690
2014-07-16	1,704	1,730	1,702	1,703	13,200	1,703
2014-07-15	1,734	1,743	1,732	1,733	8,400	1,733
2014-07-14	1,763	1,776	1,711	1,734	20,900	1,734
2014-07-11	1,754	1,786	1,753	1,781	10,300	1,781
2014-07-10	1,772	1,792	1,752	1,761	19,000	1,761
2014-07-09	1,828	1,828	1,755	1,772	17,200	1,772
2014-07-08	1,795	1,844	1,794	1,828	22,100	1,828
2014-07-07	1,797	1,820	1,772	1,802	10,000	1,802
2014-07-04	1,795	1,798	1,782	1,797	6,800	1,797
2014-07-03	1,775	1,795	1,771	1,788	9,100	1,788
2014-07-02	1,776	1,785	1,764	1,775	9,600	1,775
2014-07-01	1,786	1,796	1,775	1,786	14,200	1,786
2014-06-30	1,766	1,789	1,762	1,776	9,000	1,776
2014-06-27	1,770	1,775	1,720	1,766	16,600	1,766
2014-06-26	1,767	1,770	1,739	1,761	12,700	1,761
2014-06-25	1,750	1,770	1,741	1,745	8,600	1,745
2014-06-24	1,739	1,746	1,710	1,746	12,700	1,746
2014-06-23	1,746	1,746	1,712	1,712	10,000	1,712
2014-06-20	1,720	1,746	1,713	1,746	16,100	1,746
2014-06-19	1,710	1,736	1,709	1,736	13,700	1,736
2014-06-18	1,690	1,709	1,680	1,705	11,400	1,705
2014-06-17	1,680	1,704	1,680	1,689	9,200	1,689
2014-06-16	1,693	1,701	1,681	1,681	5,400	1,681
2014-06-13	1,692	1,704	1,681	1,698	20,400	1,698
2014-06-12	1,695	1,707	1,680	1,685	8,000	1,685
2014-06-11	1,703	1,710	1,695	1,698	7,300	1,698
2014-06-10	1,710	1,710	1,697	1,703	4,000	1,703
2014-06-09	1,710	1,710	1,692	1,692	8,100	1,692
2014-06-06	1,697	1,710	1,695	1,710	12,300	1,710
2014-06-05	1,695	1,704	1,690	1,697	4,000	1,697
2014-06-04	1,685	1,706	1,685	1,697	2,500	1,697
2014-06-03	1,704	1,710	1,684	1,696	4,900	1,696
2014-06-02	1,674	1,687	1,660	1,676	5,400	1,676
2014-05-30	1,674	1,705	1,674	1,680	11,500	1,680
2014-05-29	1,706	1,707	1,695	1,700	3,200	1,700
2014-05-28	1,706	1,706	1,688	1,699	5,600	1,699
2014-05-27	1,710	1,710	1,658	1,686	4,900	1,686
2014-05-26	1,705	1,709	1,695	1,709	6,100	1,709
2014-05-23	1,687	1,688	1,660	1,687	7,200	1,687
2014-05-22	1,667	1,667	1,650	1,666	3,200	1,666
2014-05-21	1,643	1,648	1,617	1,646	7,400	1,646
2014-05-20	1,610	1,670	1,610	1,643	5,500	1,643
2014-05-19	1,632	1,668	1,613	1,615	6,500	1,615
2014-05-16	1,623	1,634	1,614	1,618	8,700	1,618
2014-05-15	1,628	1,648	1,621	1,644	18,200	1,644
2014-05-14	1,631	1,646	1,627	1,631	14,000	1,631
2014-05-13	1,635	1,669	1,623	1,628	9,200	1,628
2014-05-12	1,651	1,655	1,624	1,628	14,400	1,628
2014-05-09	1,664	1,692	1,649	1,653	13,300	1,653
2014-05-08	1,660	1,694	1,644	1,648	12,600	1,648
2014-05-07	1,692	1,720	1,658	1,660	13,300	1,660
2014-05-02	1,749	1,749	1,714	1,728	8,600	1,728
2014-05-01	1,650	1,784	1,648	1,749	41,200	1,749
2014-04-30	1,641	1,654	1,616	1,616	35,400	1,616
2014-04-28	1,630	1,630	1,588	1,601	14,100	1,601
2014-04-25	1,600	1,630	1,600	1,630	11,700	1,630
2014-04-24	1,585	1,627	1,581	1,619	12,800	1,619
2014-04-23	1,641	1,641	1,585	1,599	10,500	1,599
2014-04-22	1,676	1,676	1,620	1,621	9,000	1,621
2014-04-21	1,675	1,675	1,648	1,655	7,400	1,655
2014-04-18	1,679	1,679	1,651	1,665	8,100	1,665
2014-04-17	1,698	1,698	1,672	1,672	10,400	1,672
2014-04-16	1,673	1,688	1,648	1,687	9,500	1,687
2014-04-15	1,652	1,662	1,626	1,646	11,800	1,646
2014-04-14	1,650	1,670	1,635	1,637	11,200	1,637
2014-04-11	1,661	1,667	1,653	1,660	9,600	1,660
2014-04-10	1,720	1,720	1,666	1,677	31,200	1,677
2014-04-09	1,740	1,742	1,701	1,701	24,300	1,701
2014-04-08	1,781	1,806	1,769	1,769	18,300	1,769
2014-04-07	1,838	1,846	1,796	1,809	7,000	1,809
2014-04-04	1,837	1,870	1,824	1,852	15,200	1,852
2014-04-03	1,890	1,890	1,837	1,846	31,000	1,846
2014-04-02	1,875	1,899	1,853	1,892	21,400	1,892
2014-04-01	1,818	1,885	1,811	1,878	40,200	1,878
2014-03-31	1,804	1,810	1,792	1,809	17,300	1,809
2014-03-28	1,758	1,801	1,755	1,776	23,100	1,776
2014-03-27	1,727	1,735	1,709	1,732	22,700	1,732
2014-03-26	1,763	1,772	1,697	1,710	49,600	1,710
2014-03-25	1,756	1,781	1,748	1,781	24,700	1,781
2014-03-24	1,734	1,785	1,734	1,780	32,800	1,780
2014-03-20	1,749	1,787	1,741	1,760	22,400	1,760
2014-03-19	1,755	1,780	1,750	1,750	13,500	1,750
2014-03-18	1,739	1,764	1,726	1,746	5,000	1,746
2014-03-17	1,745	1,754	1,715	1,717	14,500	1,717
2014-03-14	1,770	1,770	1,747	1,754	34,100	1,754
2014-03-13	1,760	1,785	1,759	1,771	8,100	1,771
2014-03-12	1,766	1,775	1,754	1,766	14,200	1,766
2014-03-11	1,765	1,795	1,765	1,785	16,400	1,785
2014-03-10	1,800	1,800	1,763	1,765	11,400	1,765
2014-03-07	1,807	1,808	1,790	1,800	9,100	1,800
2014-03-06	1,793	1,806	1,792	1,806	8,500	1,806
2014-03-05	1,808	1,809	1,785	1,793	8,200	1,793
2014-03-04	1,734	1,792	1,734	1,790	14,500	1,790
2014-03-03	1,773	1,774	1,684	1,734	12,800	1,734
2014-02-28	1,785	1,809	1,771	1,790	14,400	1,790
2014-02-27	1,801	1,801	1,783	1,785	13,000	1,785
2014-02-26	1,804	1,814	1,786	1,793	9,400	1,793
2014-02-25	1,789	1,813	1,785	1,804	16,800	1,804
2014-02-24	1,763	1,785	1,763	1,781	30,900	1,781
2014-02-21	1,781	1,786	1,771	1,780	14,000	1,780
2014-02-20	1,756	1,787	1,753	1,776	23,700	1,776
2014-02-19	1,753	1,765	1,732	1,734	16,700	1,734
2014-02-18	1,734	1,767	1,729	1,758	12,100	1,758
2014-02-17	1,760	1,765	1,716	1,734	16,800	1,734
2014-02-14	1,750	1,778	1,750	1,765	10,600	1,765
2014-02-13	1,755	1,780	1,745	1,746	8,000	1,746
2014-02-12	1,744	1,757	1,743	1,752	14,200	1,752
2014-02-10	1,750	1,757	1,739	1,743	9,200	1,743
2014-02-07	1,722	1,758	1,708	1,750	19,100	1,750
2014-02-06	1,752	1,752	1,711	1,719	27,000	1,719
2014-02-05	1,660	1,769	1,660	1,725	69,200	1,725
2014-02-04	1,681	1,683	1,580	1,620	40,800	1,620
2014-02-03	1,721	1,755	1,690	1,752	29,700	1,752
2014-01-31	1,680	1,744	1,667	1,734	33,900	1,734
2014-01-30	1,704	1,705	1,680	1,697	19,200	1,697
2014-01-29	1,699	1,732	1,695	1,719	11,600	1,719
2014-01-28	1,746	1,764	1,687	1,687	13,900	1,687
2014-01-27	1,765	1,765	1,720	1,720	17,100	1,720
2014-01-24	1,781	1,815	1,766	1,805	15,600	1,805
2014-01-23	1,821	1,831	1,810	1,811	7,300	1,811
2014-01-22	1,835	1,837	1,813	1,836	8,800	1,836
2014-01-21	1,812	1,828	1,800	1,823	12,400	1,823
2014-01-20	1,800	1,800	1,788	1,792	16,200	1,792
2014-01-17	1,750	1,792	1,740	1,790	17,700	1,790
2014-01-16	1,762	1,775	1,751	1,751	20,100	1,751
2014-01-15	1,760	1,782	1,756	1,778	17,900	1,778
2014-01-14	1,789	1,789	1,755	1,759	17,700	1,759
2014-01-10	1,822	1,822	1,764	1,806	12,700	1,806
2014-01-09	1,833	1,845	1,818	1,845	6,800	1,845
2014-01-08	1,834	1,844	1,814	1,844	9,000	1,844
2014-01-07	1,810	1,847	1,802	1,834	9,900	1,834
2014-01-06	1,826	1,830	1,816	1,823	10,400	1,823

分割・併合履歴： [1995-06-27]1株→1.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31