5449 大阪製鐵(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,206	2,212	2,188	2,201	8,100	2,201
2015-12-29	2,200	2,205	2,168	2,199	13,700	2,199
2015-12-28	2,195	2,210	2,186	2,196	13,200	2,196
2015-12-25	2,161	2,187	2,155	2,162	9,800	2,162
2015-12-24	2,155	2,175	2,151	2,168	11,200	2,168
2015-12-22	2,165	2,195	2,153	2,169	19,000	2,169
2015-12-21	2,166	2,177	2,140	2,171	15,400	2,171
2015-12-18	2,150	2,220	2,150	2,162	34,500	2,162
2015-12-17	2,200	2,200	2,151	2,171	16,100	2,171
2015-12-16	2,145	2,187	2,145	2,163	7,300	2,163
2015-12-15	2,146	2,170	2,146	2,164	10,600	2,164
2015-12-14	2,143	2,181	2,141	2,172	22,600	2,172
2015-12-11	2,200	2,215	2,164	2,191	47,600	2,191
2015-12-10	2,211	2,250	2,211	2,212	15,100	2,212
2015-12-09	2,240	2,243	2,210	2,240	18,200	2,240
2015-12-08	2,263	2,263	2,212	2,240	13,700	2,240
2015-12-07	2,278	2,287	2,239	2,240	7,800	2,240
2015-12-04	2,230	2,254	2,209	2,233	19,100	2,233
2015-12-03	2,276	2,290	2,249	2,287	8,500	2,287
2015-12-02	2,285	2,285	2,246	2,276	15,800	2,276
2015-12-01	2,235	2,279	2,235	2,272	13,900	2,272
2015-11-30	2,215	2,235	2,192	2,235	26,500	2,235
2015-11-27	2,248	2,268	2,207	2,235	13,400	2,235
2015-11-26	2,249	2,280	2,238	2,248	21,000	2,248
2015-11-25	2,245	2,245	2,222	2,234	22,000	2,234
2015-11-24	2,230	2,250	2,213	2,244	24,100	2,244
2015-11-20	2,225	2,231	2,195	2,231	19,600	2,231
2015-11-19	2,221	2,243	2,199	2,220	16,100	2,220
2015-11-18	2,226	2,228	2,185	2,206	16,200	2,206
2015-11-17	2,185	2,220	2,171	2,202	19,500	2,202
2015-11-16	2,132	2,142	2,121	2,135	15,000	2,135
2015-11-13	2,165	2,176	2,136	2,148	15,000	2,148
2015-11-12	2,186	2,195	2,163	2,178	17,800	2,178
2015-11-11	2,202	2,207	2,150	2,186	27,500	2,186
2015-11-10	2,279	2,310	2,232	2,241	33,800	2,241
2015-11-09	2,150	2,217	2,147	2,214	40,800	2,214
2015-11-06	2,150	2,153	2,132	2,146	16,100	2,146
2015-11-05	2,140	2,150	2,119	2,144	22,800	2,144
2015-11-04	2,117	2,166	2,080	2,119	66,300	2,119
2015-11-02	2,170	2,170	2,108	2,117	21,300	2,117
2015-10-30	2,127	2,190	2,111	2,178	68,300	2,178
2015-10-29	2,092	2,105	2,037	2,105	82,900	2,105
2015-10-28	2,084	2,100	2,062	2,092	18,000	2,092
2015-10-27	2,070	2,105	2,069	2,075	21,400	2,075
2015-10-26	2,081	2,085	2,068	2,082	12,800	2,082
2015-10-23	2,078	2,088	2,068	2,081	20,900	2,081
2015-10-22	2,066	2,097	2,046	2,067	13,800	2,067
2015-10-21	2,025	2,080	2,020	2,078	29,800	2,078
2015-10-20	2,038	2,039	2,021	2,031	7,400	2,031
2015-10-19	2,023	2,059	1,999	2,047	19,300	2,047
2015-10-16	2,050	2,050	2,021	2,030	13,500	2,030
2015-10-15	2,017	2,054	2,016	2,041	11,600	2,041
2015-10-14	2,044	2,047	2,008	2,015	12,700	2,015
2015-10-13	2,010	2,051	1,997	2,044	12,600	2,044
2015-10-09	1,982	2,050	1,982	2,034	20,300	2,034
2015-10-08	1,931	1,975	1,928	1,962	22,200	1,962
2015-10-07	1,922	1,950	1,888	1,950	18,100	1,950
2015-10-06	1,918	1,952	1,916	1,932	22,400	1,932
2015-10-05	1,804	1,940	1,803	1,924	46,700	1,924
2015-10-02	1,825	1,841	1,803	1,822	32,500	1,822
2015-10-01	1,873	1,887	1,747	1,844	84,800	1,844
2015-09-30	1,680	1,688	1,659	1,673	10,000	1,673
2015-09-29	1,678	1,678	1,644	1,658	20,200	1,658
2015-09-28	1,668	1,694	1,645	1,678	13,800	1,678
2015-09-25	1,700	1,717	1,642	1,660	46,900	1,660
2015-09-24	1,745	1,745	1,687	1,700	75,900	1,700
2015-09-18	1,775	1,775	1,745	1,745	26,200	1,745
2015-09-17	1,757	1,819	1,734	1,789	16,100	1,789
2015-09-16	1,750	1,757	1,710	1,729	12,400	1,729
2015-09-15	1,715	1,769	1,715	1,730	15,400	1,730
2015-09-14	1,713	1,771	1,700	1,710	16,000	1,710
2015-09-11	1,695	1,727	1,695	1,712	24,000	1,712
2015-09-10	1,701	1,731	1,683	1,709	11,400	1,709
2015-09-09	1,701	1,734	1,688	1,719	19,800	1,719
2015-09-08	1,659	1,710	1,659	1,661	11,600	1,661
2015-09-07	1,651	1,698	1,627	1,659	24,500	1,659
2015-09-04	1,724	1,734	1,648	1,654	41,000	1,654
2015-09-03	1,770	1,816	1,712	1,716	48,400	1,716
2015-09-02	1,774	1,805	1,748	1,768	13,600	1,768
2015-09-01	1,856	1,864	1,785	1,787	32,400	1,787
2015-08-31	1,900	1,900	1,826	1,871	27,000	1,871
2015-08-28	1,890	1,955	1,862	1,920	18,600	1,920
2015-08-27	1,894	1,895	1,836	1,850	22,900	1,850
2015-08-26	1,856	1,870	1,809	1,857	17,200	1,857
2015-08-25	1,767	1,927	1,767	1,816	28,900	1,816
2015-08-24	2,000	2,024	1,872	1,887	25,000	1,887
2015-08-21	2,040	2,054	2,031	2,033	19,000	2,033
2015-08-20	2,050	2,077	2,050	2,050	8,400	2,050
2015-08-19	2,082	2,086	2,049	2,052	9,600	2,052
2015-08-18	2,081	2,118	2,069	2,114	4,600	2,114
2015-08-17	2,058	2,091	2,052	2,074	14,600	2,074
2015-08-14	2,078	2,078	2,045	2,058	16,400	2,058
2015-08-13	2,112	2,134	2,054	2,079	20,900	2,079
2015-08-12	2,143	2,184	2,117	2,134	16,400	2,134
2015-08-11	2,180	2,209	2,152	2,175	16,000	2,175
2015-08-10	2,130	2,172	2,100	2,172	17,300	2,172
2015-08-07	2,107	2,141	2,101	2,130	7,900	2,130
2015-08-06	2,119	2,139	2,099	2,107	14,800	2,107
2015-08-05	2,110	2,141	2,084	2,112	48,800	2,112
2015-08-04	2,029	2,058	2,025	2,049	16,000	2,049
2015-08-03	2,045	2,071	2,023	2,029	22,400	2,029
2015-07-31	2,104	2,105	2,007	2,052	32,600	2,052
2015-07-30	2,094	2,153	2,081	2,104	21,000	2,104
2015-07-29	2,127	2,129	2,089	2,094	14,200	2,094
2015-07-28	2,120	2,149	2,084	2,140	19,600	2,140
2015-07-27	2,132	2,132	2,101	2,114	19,500	2,114
2015-07-24	2,147	2,147	2,110	2,122	8,400	2,122
2015-07-23	2,161	2,161	2,122	2,149	12,700	2,149
2015-07-22	2,141	2,151	2,120	2,135	27,200	2,135
2015-07-21	2,155	2,179	2,150	2,172	10,900	2,172
2015-07-17	2,193	2,193	2,143	2,180	13,000	2,180
2015-07-16	2,180	2,199	2,142	2,193	15,400	2,193
2015-07-15	2,162	2,178	2,150	2,177	17,400	2,177
2015-07-14	2,159	2,180	2,151	2,162	15,400	2,162
2015-07-13	2,122	2,174	2,120	2,142	12,200	2,142
2015-07-10	2,113	2,164	2,100	2,122	18,100	2,122
2015-07-09	2,133	2,140	2,038	2,113	20,100	2,113
2015-07-08	2,184	2,219	2,134	2,140	48,500	2,140
2015-07-07	2,220	2,227	2,205	2,209	9,800	2,209
2015-07-06	2,187	2,222	2,187	2,200	35,700	2,200
2015-07-03	2,208	2,260	2,200	2,215	9,500	2,215
2015-07-02	2,250	2,270	2,201	2,208	34,800	2,208
2015-07-01	2,278	2,325	2,226	2,233	39,800	2,233
2015-06-30	2,336	2,362	2,271	2,278	33,100	2,278
2015-06-29	2,400	2,400	2,349	2,349	38,100	2,349
2015-06-26	2,481	2,489	2,421	2,454	15,100	2,454
2015-06-25	2,474	2,489	2,451	2,453	8,800	2,453
2015-06-24	2,449	2,501	2,407	2,497	27,500	2,497
2015-06-23	2,449	2,450	2,356	2,436	24,500	2,436
2015-06-22	2,367	2,418	2,367	2,409	15,000	2,409
2015-06-19	2,301	2,376	2,253	2,375	57,800	2,375
2015-06-18	2,305	2,305	2,251	2,251	12,300	2,251
2015-06-17	2,376	2,376	2,314	2,315	6,200	2,315
2015-06-16	2,358	2,385	2,358	2,376	10,600	2,376
2015-06-15	2,361	2,392	2,322	2,358	3,500	2,358
2015-06-12	2,340	2,385	2,334	2,355	27,800	2,355
2015-06-11	2,337	2,367	2,303	2,323	20,900	2,323
2015-06-10	2,394	2,429	2,302	2,315	32,600	2,315
2015-06-09	2,409	2,423	2,346	2,361	24,300	2,361
2015-06-08	2,423	2,474	2,396	2,399	10,100	2,399
2015-06-05	2,423	2,464	2,380	2,423	18,900	2,423
2015-06-04	2,338	2,423	2,338	2,415	10,800	2,415
2015-06-03	2,338	2,370	2,315	2,362	8,300	2,362
2015-06-02	2,341	2,354	2,321	2,324	5,700	2,324
2015-06-01	2,321	2,350	2,319	2,336	9,300	2,336
2015-05-29	2,312	2,369	2,300	2,321	27,200	2,321
2015-05-28	2,426	2,441	2,359	2,362	14,400	2,362
2015-05-27	2,422	2,435	2,391	2,426	15,400	2,426
2015-05-26	2,410	2,419	2,384	2,386	21,000	2,386
2015-05-25	2,360	2,392	2,360	2,388	18,000	2,388
2015-05-22	2,340	2,363	2,313	2,358	18,500	2,358
2015-05-21	2,344	2,346	2,318	2,336	17,400	2,336
2015-05-20	2,288	2,328	2,261	2,296	14,100	2,296
2015-05-19	2,264	2,292	2,247	2,288	18,200	2,288
2015-05-18	2,215	2,245	2,204	2,243	16,000	2,243
2015-05-15	2,164	2,208	2,159	2,198	17,100	2,198
2015-05-14	2,163	2,172	2,138	2,139	17,900	2,139
2015-05-13	2,153	2,183	2,152	2,164	19,900	2,164
2015-05-12	2,135	2,158	2,135	2,142	16,400	2,142
2015-05-11	2,187	2,187	2,146	2,146	20,100	2,146
2015-05-08	2,172	2,181	2,144	2,149	19,400	2,149
2015-05-07	2,198	2,266	2,159	2,159	28,800	2,159
2015-05-01	2,221	2,245	2,170	2,230	52,700	2,230
2015-04-30	2,209	2,346	2,200	2,217	78,200	2,217
2015-04-28	2,164	2,240	2,164	2,230	40,500	2,230
2015-04-27	2,171	2,171	2,137	2,151	14,900	2,151
2015-04-24	2,153	2,159	2,137	2,141	21,000	2,141
2015-04-23	2,144	2,186	2,144	2,172	19,400	2,172
2015-04-22	2,199	2,199	2,174	2,194	8,400	2,194
2015-04-21	2,195	2,195	2,151	2,186	18,800	2,186
2015-04-20	2,150	2,189	2,150	2,163	14,100	2,163
2015-04-17	2,164	2,185	2,154	2,173	10,100	2,173
2015-04-16	2,164	2,175	2,133	2,170	12,300	2,170
2015-04-15	2,174	2,174	2,152	2,152	4,700	2,152
2015-04-14	2,160	2,160	2,144	2,155	3,900	2,155
2015-04-13	2,180	2,180	2,139	2,145	5,000	2,145
2015-04-10	2,157	2,176	2,152	2,169	10,800	2,169
2015-04-09	2,157	2,171	2,140	2,156	13,800	2,156
2015-04-08	2,174	2,184	2,150	2,157	16,100	2,157
2015-04-07	2,152	2,172	2,130	2,151	10,500	2,151
2015-04-06	2,174	2,179	2,123	2,152	18,700	2,152
2015-04-03	2,150	2,188	2,139	2,181	12,500	2,181
2015-04-02	2,127	2,150	2,117	2,141	13,300	2,141
2015-04-01	2,121	2,133	2,102	2,113	11,800	2,113
2015-03-31	2,171	2,175	2,130	2,133	11,100	2,133
2015-03-30	2,180	2,180	2,111	2,154	33,300	2,154
2015-03-27	2,112	2,171	2,110	2,137	44,500	2,137
2015-03-26	2,129	2,149	2,086	2,132	65,300	2,132
2015-03-25	2,153	2,155	2,123	2,128	16,200	2,128
2015-03-24	2,176	2,181	2,111	2,153	29,200	2,153
2015-03-23	2,200	2,205	2,170	2,176	16,400	2,176
2015-03-20	2,240	2,245	2,177	2,205	22,400	2,205
2015-03-19	2,221	2,230	2,197	2,217	16,500	2,217
2015-03-18	2,213	2,222	2,199	2,211	15,800	2,211
2015-03-17	2,211	2,228	2,197	2,213	9,700	2,213
2015-03-16	2,225	2,225	2,200	2,211	9,700	2,211
2015-03-13	2,227	2,238	2,198	2,228	35,000	2,228
2015-03-12	2,192	2,227	2,155	2,216	21,400	2,216
2015-03-11	2,151	2,194	2,123	2,171	23,100	2,171
2015-03-10	2,193	2,225	2,180	2,184	15,700	2,184
2015-03-09	2,151	2,215	2,151	2,193	21,500	2,193
2015-03-06	2,155	2,202	2,155	2,181	17,400	2,181
2015-03-05	2,151	2,202	2,151	2,185	27,100	2,185
2015-03-04	2,134	2,162	2,134	2,151	17,900	2,151
2015-03-03	2,147	2,160	2,120	2,134	15,800	2,134
2015-03-02	2,147	2,196	2,147	2,162	24,700	2,162
2015-02-27	2,172	2,244	2,139	2,147	37,600	2,147
2015-02-26	2,156	2,199	2,148	2,172	27,200	2,172
2015-02-25	2,154	2,157	2,131	2,135	10,300	2,135
2015-02-24	2,140	2,153	2,118	2,149	19,700	2,149
2015-02-23	2,125	2,135	2,104	2,119	14,300	2,119
2015-02-20	2,109	2,141	2,084	2,118	32,200	2,118
2015-02-19	2,061	2,107	2,058	2,098	30,900	2,098
2015-02-18	2,051	2,074	2,050	2,061	23,900	2,061
2015-02-17	2,030	2,046	2,025	2,041	23,900	2,041
2015-02-16	2,074	2,081	2,053	2,053	13,300	2,053
2015-02-13	2,070	2,073	2,054	2,060	21,000	2,060
2015-02-12	2,066	2,091	2,066	2,070	21,900	2,070
2015-02-10	2,039	2,070	2,031	2,056	31,800	2,056
2015-02-09	2,038	2,080	2,038	2,069	30,900	2,069
2015-02-06	2,068	2,073	2,054	2,064	17,900	2,064
2015-02-05	2,074	2,087	2,061	2,069	29,200	2,069
2015-02-04	2,068	2,091	2,064	2,074	37,800	2,074
2015-02-03	2,115	2,129	2,061	2,068	45,100	2,068
2015-02-02	2,170	2,186	2,125	2,136	56,900	2,136
2015-01-30	2,211	2,280	2,199	2,230	116,700	2,230
2015-01-29	2,168	2,214	2,160	2,187	66,700	2,187
2015-01-28	2,174	2,186	2,169	2,178	46,900	2,178
2015-01-27	2,150	2,195	2,149	2,174	51,600	2,174
2015-01-26	2,126	2,145	2,103	2,143	32,400	2,143
2015-01-23	2,105	2,126	2,101	2,126	36,100	2,126
2015-01-22	2,089	2,099	2,069	2,099	69,500	2,099
2015-01-21	2,014	2,081	2,010	2,060	51,200	2,060
2015-01-20	1,991	2,014	1,980	2,001	11,400	2,001
2015-01-19	2,001	2,014	1,952	1,997	13,600	1,997
2015-01-16	1,997	1,997	1,932	1,964	25,200	1,964
2015-01-15	2,012	2,012	1,973	1,997	7,200	1,997
2015-01-14	1,991	2,045	1,978	1,978	16,300	1,978
2015-01-13	2,050	2,050	2,014	2,022	10,600	2,022
2015-01-09	2,063	2,085	2,053	2,053	15,200	2,053
2015-01-08	2,069	2,110	2,046	2,076	23,300	2,076
2015-01-07	1,989	2,087	1,989	2,069	28,200	2,069
2015-01-06	2,056	2,058	2,020	2,026	20,500	2,026
2015-01-05	2,069	2,086	2,058	2,078	14,000	2,078

分割・併合履歴： [1995-06-27]1株→1.1株