5449 大阪製鐵(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,375	2,378	2,359	2,359	4,800	2,359
2017-12-28	2,402	2,406	2,368	2,375	6,300	2,375
2017-12-27	2,425	2,425	2,402	2,402	4,500	2,402
2017-12-26	2,400	2,425	2,397	2,404	12,200	2,404
2017-12-25	2,371	2,393	2,371	2,384	6,500	2,384
2017-12-22	2,321	2,387	2,321	2,371	15,800	2,371
2017-12-21	2,283	2,326	2,283	2,321	18,200	2,321
2017-12-20	2,255	2,280	2,255	2,267	9,200	2,267
2017-12-19	2,261	2,269	2,249	2,255	9,300	2,255
2017-12-18	2,267	2,273	2,243	2,261	9,700	2,261
2017-12-15	2,286	2,286	2,233	2,233	24,000	2,233
2017-12-14	2,275	2,300	2,275	2,297	7,700	2,297
2017-12-13	2,321	2,321	2,276	2,285	11,700	2,285
2017-12-12	2,322	2,341	2,315	2,321	16,500	2,321
2017-12-11	2,335	2,338	2,314	2,322	14,500	2,322
2017-12-08	2,355	2,382	2,335	2,335	25,600	2,335
2017-12-07	2,420	2,427	2,397	2,406	11,800	2,406
2017-12-06	2,398	2,456	2,382	2,386	31,300	2,386
2017-12-05	2,334	2,380	2,327	2,379	19,500	2,379
2017-12-04	2,360	2,362	2,337	2,337	4,600	2,337
2017-12-01	2,361	2,370	2,329	2,358	8,100	2,358
2017-11-30	2,355	2,374	2,335	2,361	24,000	2,361
2017-11-29	2,335	2,367	2,335	2,354	12,800	2,354
2017-11-28	2,351	2,362	2,340	2,343	10,200	2,343
2017-11-27	2,337	2,350	2,317	2,322	11,200	2,322
2017-11-24	2,313	2,313	2,294	2,305	7,800	2,305
2017-11-22	2,365	2,378	2,331	2,333	10,900	2,333
2017-11-21	2,350	2,355	2,333	2,343	10,100	2,343
2017-11-20	2,293	2,349	2,293	2,332	12,400	2,332
2017-11-17	2,278	2,321	2,278	2,299	14,100	2,299
2017-11-16	2,266	2,288	2,233	2,267	11,900	2,267
2017-11-15	2,380	2,380	2,266	2,283	15,700	2,283
2017-11-13	2,468	2,478	2,411	2,425	9,000	2,425
2017-11-10	2,476	2,511	2,467	2,477	8,400	2,477
2017-11-09	2,485	2,537	2,485	2,524	19,100	2,524
2017-11-08	2,484	2,489	2,460	2,485	7,000	2,485
2017-11-07	2,486	2,500	2,450	2,484	19,600	2,484
2017-11-06	2,562	2,562	2,483	2,490	15,300	2,490
2017-11-02	2,526	2,577	2,496	2,562	17,400	2,562
2017-11-01	2,500	2,542	2,457	2,516	25,500	2,516
2017-10-31	2,697	2,697	2,493	2,503	23,100	2,503
2017-10-30	2,644	2,700	2,642	2,697	27,400	2,697
2017-10-27	2,631	2,648	2,624	2,646	9,500	2,646
2017-10-26	2,619	2,649	2,614	2,636	8,700	2,636
2017-10-25	2,640	2,670	2,613	2,629	15,000	2,629
2017-10-24	2,580	2,640	2,564	2,640	17,300	2,640
2017-10-23	2,510	2,595	2,510	2,583	21,300	2,583
2017-10-20	2,490	2,519	2,476	2,500	9,800	2,500
2017-10-19	2,461	2,490	2,459	2,490	9,800	2,490
2017-10-18	2,506	2,516	2,456	2,489	11,200	2,489
2017-10-17	2,545	2,553	2,508	2,526	12,000	2,526
2017-10-16	2,497	2,553	2,497	2,545	15,600	2,545
2017-10-13	2,450	2,492	2,433	2,492	14,800	2,492
2017-10-12	2,500	2,500	2,452	2,454	8,600	2,454
2017-10-11	2,503	2,503	2,471	2,495	8,200	2,495
2017-10-10	2,503	2,503	2,490	2,498	7,500	2,498
2017-10-06	2,514	2,514	2,480	2,496	8,200	2,496
2017-10-05	2,518	2,518	2,489	2,502	14,000	2,502
2017-10-04	2,534	2,540	2,509	2,511	5,200	2,511
2017-10-03	2,546	2,546	2,510	2,534	5,500	2,534
2017-10-02	2,530	2,530	2,509	2,526	6,500	2,526
2017-09-29	2,547	2,552	2,525	2,552	12,400	2,552
2017-09-28	2,548	2,548	2,503	2,541	8,700	2,541
2017-09-27	2,588	2,599	2,529	2,548	14,000	2,548
2017-09-26	2,581	2,600	2,539	2,600	22,000	2,600
2017-09-25	2,515	2,586	2,515	2,570	13,000	2,570
2017-09-22	2,510	2,515	2,441	2,512	10,100	2,512
2017-09-21	2,509	2,510	2,485	2,509	10,600	2,509
2017-09-20	2,500	2,517	2,442	2,504	12,800	2,504
2017-09-19	2,436	2,496	2,436	2,496	11,900	2,496
2017-09-15	2,402	2,436	2,392	2,426	13,200	2,426
2017-09-14	2,404	2,428	2,400	2,428	8,500	2,428
2017-09-13	2,390	2,432	2,389	2,408	5,400	2,408
2017-09-12	2,351	2,412	2,350	2,386	11,300	2,386
2017-09-11	2,311	2,372	2,311	2,325	10,400	2,325
2017-09-08	2,335	2,370	2,335	2,360	13,200	2,360
2017-09-07	2,349	2,377	2,349	2,361	4,000	2,361
2017-09-06	2,346	2,367	2,308	2,349	10,600	2,349
2017-09-05	2,376	2,418	2,341	2,354	10,600	2,354
2017-09-04	2,423	2,423	2,367	2,376	12,400	2,376
2017-09-01	2,473	2,473	2,435	2,456	4,200	2,456
2017-08-31	2,494	2,500	2,371	2,474	21,500	2,474
2017-08-30	2,450	2,498	2,444	2,494	9,100	2,494
2017-08-29	2,450	2,450	2,334	2,434	9,700	2,434
2017-08-28	2,413	2,444	2,398	2,430	8,000	2,430
2017-08-25	2,408	2,439	2,394	2,406	10,600	2,406
2017-08-24	2,443	2,446	2,404	2,422	15,800	2,422
2017-08-23	2,369	2,467	2,354	2,445	28,900	2,445
2017-08-22	2,343	2,362	2,331	2,354	4,700	2,354
2017-08-21	2,323	2,343	2,302	2,343	7,100	2,343
2017-08-18	2,327	2,327	2,294	2,308	8,400	2,308
2017-08-17	2,283	2,363	2,283	2,338	10,400	2,338
2017-08-16	2,301	2,323	2,282	2,289	9,600	2,289
2017-08-15	2,318	2,338	2,290	2,301	6,600	2,301
2017-08-14	2,353	2,360	2,296	2,300	21,100	2,300
2017-08-10	2,355	2,370	2,346	2,370	5,800	2,370
2017-08-09	2,340	2,346	2,320	2,345	14,500	2,345
2017-08-08	2,339	2,347	2,330	2,345	7,800	2,345
2017-08-07	2,361	2,366	2,309	2,339	14,800	2,339
2017-08-04	2,282	2,311	2,282	2,311	6,600	2,311
2017-08-03	2,264	2,287	2,250	2,282	9,300	2,282
2017-08-02	2,269	2,297	2,260	2,275	10,000	2,275
2017-08-01	2,274	2,274	2,240	2,269	18,700	2,269
2017-07-31	2,248	2,360	2,242	2,274	20,000	2,274
2017-07-28	2,180	2,240	2,180	2,231	13,100	2,231
2017-07-27	2,196	2,209	2,169	2,195	11,800	2,195
2017-07-26	2,189	2,222	2,188	2,212	15,300	2,212
2017-07-25	2,190	2,199	2,152	2,185	21,100	2,185
2017-07-24	2,190	2,215	2,187	2,192	20,400	2,192
2017-07-21	2,201	2,207	2,190	2,198	8,200	2,198
2017-07-20	2,210	2,221	2,204	2,204	7,000	2,204
2017-07-19	2,196	2,211	2,196	2,206	6,200	2,206
2017-07-18	2,245	2,261	2,190	2,197	19,000	2,197
2017-07-14	2,256	2,276	2,250	2,260	8,100	2,260
2017-07-13	2,242	2,269	2,234	2,256	10,000	2,256
2017-07-12	2,239	2,255	2,222	2,243	10,100	2,243
2017-07-11	2,229	2,254	2,229	2,241	6,100	2,241
2017-07-10	2,251	2,253	2,224	2,229	9,500	2,229
2017-07-07	2,231	2,242	2,206	2,206	7,800	2,206
2017-07-06	2,237	2,253	2,211	2,231	4,500	2,231
2017-07-05	2,212	2,263	2,212	2,246	10,000	2,246
2017-07-04	2,210	2,229	2,175	2,206	18,800	2,206
2017-07-03	2,195	2,225	2,189	2,210	13,900	2,210
2017-06-30	2,172	2,179	2,162	2,172	7,700	2,172
2017-06-29	2,147	2,181	2,147	2,173	9,200	2,173
2017-06-28	2,123	2,170	2,123	2,127	15,500	2,127
2017-06-27	2,150	2,153	2,131	2,147	13,800	2,147
2017-06-26	2,138	2,148	2,116	2,127	11,700	2,127
2017-06-23	2,086	2,112	2,086	2,105	8,000	2,105
2017-06-22	2,088	2,107	2,072	2,072	18,400	2,072
2017-06-21	2,138	2,142	2,104	2,115	9,600	2,115
2017-06-20	2,128	2,148	2,128	2,137	9,700	2,137
2017-06-19	2,137	2,140	2,100	2,102	14,200	2,102
2017-06-16	2,136	2,221	2,073	2,138	55,700	2,138
2017-06-15	2,125	2,132	2,086	2,086	8,200	2,086
2017-06-14	2,148	2,169	2,122	2,122	8,900	2,122
2017-06-13	2,112	2,184	2,105	2,148	9,600	2,148
2017-06-12	2,072	2,123	2,072	2,112	9,300	2,112
2017-06-09	2,103	2,131	2,088	2,102	16,000	2,102
2017-06-08	2,113	2,124	2,093	2,107	18,200	2,107
2017-06-07	2,093	2,134	2,086	2,125	11,200	2,125
2017-06-06	2,130	2,150	2,118	2,120	11,700	2,120
2017-06-05	2,108	2,146	2,070	2,140	11,600	2,140
2017-06-02	2,068	2,106	2,061	2,106	12,900	2,106
2017-06-01	2,044	2,059	2,035	2,042	6,000	2,042
2017-05-31	2,022	2,046	2,022	2,035	16,400	2,035
2017-05-30	2,069	2,075	2,041	2,072	8,800	2,072
2017-05-29	2,095	2,095	2,066	2,069	14,100	2,069
2017-05-26	2,066	2,091	2,063	2,076	18,000	2,076
2017-05-25	2,040	2,064	2,016	2,044	13,700	2,044
2017-05-24	2,042	2,051	2,039	2,043	4,100	2,043
2017-05-23	2,075	2,076	2,037	2,042	4,900	2,042
2017-05-22	2,050	2,076	2,049	2,060	9,600	2,060
2017-05-19	2,025	2,047	2,017	2,044	11,900	2,044
2017-05-18	1,990	2,030	1,990	2,030	14,200	2,030
2017-05-17	2,047	2,048	2,021	2,030	9,400	2,030
2017-05-16	2,059	2,071	2,059	2,067	10,700	2,067
2017-05-15	2,058	2,086	2,036	2,069	14,600	2,069
2017-05-12	2,063	2,086	2,050	2,085	21,300	2,085
2017-05-11	2,095	2,095	2,058	2,085	12,000	2,085
2017-05-10	2,077	2,101	2,072	2,095	14,700	2,095
2017-05-09	2,099	2,100	2,061	2,096	14,700	2,096
2017-05-08	2,122	2,122	2,069	2,101	23,800	2,101
2017-05-02	2,099	2,103	2,078	2,089	17,100	2,089
2017-05-01	2,080	2,111	2,069	2,099	17,600	2,099
2017-04-28	2,126	2,126	2,047	2,108	27,200	2,108
2017-04-27	2,080	2,190	2,062	2,099	49,500	2,099
2017-04-26	2,081	2,081	2,029	2,054	16,600	2,054
2017-04-25	2,008	2,044	2,008	2,039	11,200	2,039
2017-04-24	2,028	2,034	2,007	2,011	8,300	2,011
2017-04-21	1,997	2,017	1,981	1,988	11,200	1,988
2017-04-20	1,990	2,015	1,978	1,997	7,500	1,997
2017-04-19	1,993	2,013	1,988	1,990	9,800	1,990
2017-04-18	2,000	2,002	1,987	1,993	6,700	1,993
2017-04-17	2,000	2,048	1,972	1,987	24,900	1,987
2017-04-14	1,968	1,992	1,952	1,975	9,400	1,975
2017-04-13	2,016	2,021	1,983	1,988	17,200	1,988
2017-04-12	2,029	2,038	1,997	2,020	8,500	2,020
2017-04-11	2,016	2,061	2,016	2,038	16,800	2,038
2017-04-10	1,968	2,074	1,967	2,046	15,900	2,046
2017-04-07	1,955	1,970	1,939	1,943	17,600	1,943
2017-04-06	2,005	2,014	1,955	1,955	18,600	1,955
2017-04-05	2,005	2,016	1,991	2,005	8,100	2,005
2017-04-04	2,039	2,039	1,992	2,005	24,100	2,005
2017-04-03	2,030	2,066	2,012	2,039	25,700	2,039
2017-03-31	2,092	2,108	2,013	2,013	15,900	2,013
2017-03-30	2,100	2,122	2,077	2,092	9,700	2,092
2017-03-29	2,100	2,147	2,100	2,120	23,600	2,120
2017-03-28	2,097	2,145	2,094	2,142	43,000	2,142
2017-03-27	2,072	2,072	2,052	2,058	18,400	2,058
2017-03-24	2,063	2,087	2,061	2,078	9,000	2,078
2017-03-23	2,081	2,123	2,060	2,073	10,400	2,073
2017-03-22	2,106	2,119	2,083	2,083	10,500	2,083
2017-03-21	2,150	2,157	2,138	2,138	6,700	2,138
2017-03-17	2,181	2,181	2,137	2,157	11,000	2,157
2017-03-16	2,140	2,174	2,135	2,171	12,800	2,171
2017-03-15	2,168	2,170	2,142	2,163	14,300	2,163
2017-03-14	2,225	2,225	2,170	2,175	18,600	2,175
2017-03-13	2,229	2,250	2,218	2,234	11,200	2,234
2017-03-10	2,270	2,270	2,193	2,229	45,500	2,229
2017-03-09	2,175	2,187	2,168	2,178	14,300	2,178
2017-03-08	2,129	2,173	2,112	2,170	22,300	2,170
2017-03-07	2,125	2,130	2,107	2,120	10,300	2,120
2017-03-06	2,124	2,132	2,093	2,121	8,200	2,121
2017-03-03	2,104	2,123	2,087	2,120	14,600	2,120
2017-03-02	2,129	2,138	2,100	2,106	9,000	2,106
2017-03-01	2,112	2,112	2,078	2,092	21,000	2,092
2017-02-28	2,155	2,163	2,108	2,115	8,900	2,115
2017-02-27	2,137	2,143	2,110	2,129	8,500	2,129
2017-02-24	2,158	2,160	2,130	2,145	8,900	2,145
2017-02-23	2,229	2,229	2,151	2,175	7,500	2,175
2017-02-22	2,198	2,220	2,167	2,216	13,500	2,216
2017-02-21	2,209	2,224	2,121	2,179	18,300	2,179
2017-02-20	2,183	2,195	2,178	2,194	2,600	2,194
2017-02-17	2,185	2,210	2,173	2,178	13,000	2,178
2017-02-16	2,198	2,198	2,135	2,180	15,800	2,180
2017-02-15	2,252	2,252	2,180	2,199	13,400	2,199
2017-02-14	2,250	2,271	2,151	2,242	21,800	2,242
2017-02-13	2,224	2,256	2,211	2,253	13,400	2,253
2017-02-10	2,144	2,210	2,134	2,199	23,600	2,199
2017-02-09	2,137	2,137	2,090	2,109	9,200	2,109
2017-02-08	2,147	2,161	2,122	2,138	7,700	2,138
2017-02-07	2,117	2,148	2,106	2,122	17,600	2,122
2017-02-06	2,144	2,175	2,116	2,135	8,900	2,135
2017-02-03	2,105	2,165	2,105	2,144	17,700	2,144
2017-02-02	2,123	2,175	2,094	2,108	23,200	2,108
2017-02-01	2,103	2,142	2,093	2,142	31,000	2,142
2017-01-31	2,220	2,220	2,098	2,107	32,000	2,107
2017-01-30	2,236	2,280	2,236	2,270	7,700	2,270
2017-01-27	2,250	2,273	2,248	2,264	19,300	2,264
2017-01-26	2,217	2,235	2,205	2,224	11,300	2,224
2017-01-25	2,220	2,220	2,175	2,187	16,800	2,187
2017-01-24	2,235	2,235	2,169	2,176	12,000	2,176
2017-01-23	2,234	2,245	2,222	2,224	6,800	2,224
2017-01-20	2,211	2,247	2,165	2,231	18,300	2,231
2017-01-19	2,206	2,212	2,193	2,211	4,400	2,211
2017-01-18	2,164	2,179	2,140	2,170	8,200	2,170
2017-01-17	2,200	2,200	2,162	2,187	19,200	2,187
2017-01-16	2,188	2,204	2,169	2,197	14,900	2,197
2017-01-13	2,188	2,217	2,156	2,188	17,100	2,188
2017-01-12	2,224	2,232	2,178	2,212	16,000	2,212
2017-01-11	2,233	2,254	2,180	2,250	21,400	2,250
2017-01-10	2,206	2,214	2,170	2,213	23,000	2,213
2017-01-06	2,195	2,234	2,176	2,221	28,000	2,221
2017-01-05	2,195	2,200	2,170	2,192	13,000	2,192
2017-01-04	2,166	2,196	2,162	2,195	20,700	2,195

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