5449 大阪製鐵(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,817	1,834	1,757	1,820	10,700	1,820
2018-12-27	1,778	1,816	1,761	1,816	21,400	1,816
2018-12-26	1,789	1,790	1,673	1,694	17,900	1,694
2018-12-25	1,815	1,841	1,746	1,749	19,400	1,749
2018-12-21	1,805	1,867	1,711	1,867	41,300	1,867
2018-12-20	1,839	1,852	1,803	1,808	23,900	1,808
2018-12-19	1,850	1,878	1,840	1,856	13,600	1,856
2018-12-18	1,875	1,887	1,852	1,862	21,600	1,862
2018-12-17	1,868	1,900	1,868	1,876	16,100	1,876
2018-12-14	1,886	1,900	1,863	1,871	34,400	1,871
2018-12-13	1,893	1,907	1,886	1,886	13,900	1,886
2018-12-12	1,904	1,912	1,882	1,893	9,900	1,893
2018-12-11	1,948	1,948	1,873	1,883	11,000	1,883
2018-12-10	1,975	1,984	1,898	1,929	19,400	1,929
2018-12-07	2,032	2,032	1,960	1,967	14,600	1,967
2018-12-06	1,986	2,015	1,950	1,992	34,600	1,992
2018-12-05	1,941	2,005	1,940	1,974	17,200	1,974
2018-12-04	2,044	2,069	1,969	1,980	15,600	1,980
2018-12-03	2,001	2,066	1,990	2,038	17,300	2,038
2018-11-30	2,012	2,022	1,942	2,001	17,600	2,001
2018-11-29	1,980	2,020	1,979	2,012	9,800	2,012
2018-11-28	1,990	1,991	1,936	1,949	8,100	1,949
2018-11-27	1,960	1,969	1,923	1,955	9,600	1,955
2018-11-26	2,021	2,021	1,910	1,925	12,100	1,925
2018-11-22	2,034	2,036	2,001	2,008	13,000	2,008
2018-11-21	2,020	2,044	2,007	2,018	8,300	2,018
2018-11-20	2,039	2,071	2,030	2,056	6,000	2,056
2018-11-19	2,050	2,073	2,036	2,059	7,300	2,059
2018-11-16	1,987	2,055	1,987	2,050	14,100	2,050
2018-11-15	1,960	1,981	1,942	1,980	2,700	1,980
2018-11-14	1,970	1,981	1,940	1,973	18,700	1,973
2018-11-13	1,999	1,999	1,971	1,975	6,800	1,975
2018-11-12	1,991	2,034	1,990	2,014	4,700	2,014
2018-11-09	1,988	2,014	1,988	1,997	4,900	1,997
2018-11-08	1,934	1,993	1,934	1,988	8,600	1,988
2018-11-07	1,926	1,934	1,902	1,918	7,700	1,918
2018-11-06	1,894	1,943	1,894	1,913	4,700	1,913
2018-11-05	1,905	1,914	1,885	1,894	8,500	1,894
2018-11-02	1,894	1,915	1,880	1,905	14,200	1,905
2018-11-01	2,000	2,000	1,862	1,862	30,600	1,862
2018-10-31	2,084	2,084	1,987	2,002	28,600	2,002
2018-10-30	1,992	2,095	1,987	2,082	22,000	2,082
2018-10-29	2,014	2,040	1,975	1,981	9,700	1,981
2018-10-26	2,000	2,009	1,971	1,982	14,300	1,982
2018-10-25	2,003	2,034	1,975	1,976	15,000	1,976
2018-10-24	1,987	2,044	1,987	2,038	9,700	2,038
2018-10-23	2,013	2,013	1,971	2,003	15,100	2,003
2018-10-22	2,016	2,028	2,002	2,005	4,500	2,005
2018-10-19	1,998	2,039	1,981	2,010	12,300	2,010
2018-10-18	2,031	2,047	2,020	2,021	5,700	2,021
2018-10-17	2,017	2,040	2,002	2,032	8,100	2,032
2018-10-16	1,974	2,010	1,965	2,001	10,900	2,001
2018-10-15	2,043	2,055	1,990	1,993	17,800	1,993
2018-10-12	2,073	2,073	2,028	2,060	18,800	2,060
2018-10-11	2,081	2,112	2,047	2,072	20,600	2,072
2018-10-10	2,102	2,116	2,074	2,082	10,000	2,082
2018-10-09	2,192	2,192	2,107	2,120	9,400	2,120
2018-10-05	2,200	2,203	2,184	2,192	6,100	2,192
2018-10-04	2,219	2,219	2,163	2,208	14,900	2,208
2018-10-03	2,198	2,244	2,179	2,187	16,500	2,187
2018-10-02	2,207	2,261	2,203	2,248	17,000	2,248
2018-10-01	2,221	2,221	2,178	2,207	12,100	2,207
2018-09-28	2,291	2,291	2,196	2,201	15,400	2,201
2018-09-27	2,366	2,366	2,268	2,268	16,100	2,268
2018-09-26	2,329	2,367	2,325	2,366	13,500	2,366
2018-09-25	2,186	2,369	2,185	2,369	30,100	2,369
2018-09-21	2,248	2,248	2,183	2,183	33,300	2,183
2018-09-20	2,258	2,293	2,182	2,226	27,600	2,226
2018-09-19	2,100	2,264	2,100	2,262	34,400	2,262
2018-09-18	2,042	2,099	2,022	2,099	12,700	2,099
2018-09-14	2,030	2,050	1,967	2,043	28,100	2,043
2018-09-13	1,996	2,064	1,996	2,050	18,000	2,050
2018-09-12	1,986	1,996	1,913	1,985	11,600	1,985
2018-09-11	1,999	1,999	1,962	1,983	7,600	1,983
2018-09-10	2,022	2,022	1,993	1,999	6,900	1,999
2018-09-07	2,003	2,036	2,000	2,023	9,000	2,023
2018-09-06	2,028	2,048	2,016	2,038	7,800	2,038
2018-09-05	2,016	2,041	2,015	2,033	7,600	2,033
2018-09-04	2,055	2,055	2,014	2,016	7,800	2,016
2018-09-03	2,016	2,087	2,016	2,055	16,400	2,055
2018-08-31	1,964	2,042	1,964	2,014	9,100	2,014
2018-08-30	1,977	1,992	1,972	1,991	7,500	1,991
2018-08-29	1,932	1,972	1,929	1,957	5,500	1,957
2018-08-28	1,952	1,980	1,919	1,924	8,200	1,924
2018-08-27	1,918	1,918	1,900	1,912	8,400	1,912
2018-08-24	1,893	1,912	1,882	1,900	12,200	1,900
2018-08-23	1,919	1,919	1,899	1,901	9,700	1,901
2018-08-22	1,925	1,934	1,920	1,923	5,000	1,923
2018-08-21	1,914	1,948	1,914	1,930	4,500	1,930
2018-08-20	1,921	1,940	1,914	1,914	4,700	1,914
2018-08-17	1,902	1,928	1,902	1,919	2,400	1,919
2018-08-16	1,909	1,919	1,897	1,902	7,300	1,902
2018-08-15	1,938	1,945	1,921	1,925	3,600	1,925
2018-08-14	1,915	1,954	1,915	1,949	2,900	1,949
2018-08-13	1,946	1,960	1,924	1,924	6,400	1,924
2018-08-10	1,980	1,980	1,955	1,956	6,700	1,956
2018-08-09	2,011	2,011	1,990	1,992	2,000	1,992
2018-08-08	2,027	2,061	2,007	2,011	10,000	2,011
2018-08-07	1,982	2,045	1,982	2,045	6,300	2,045
2018-08-06	1,991	2,033	1,980	1,982	4,600	1,982
2018-08-03	2,034	2,034	1,986	1,991	8,900	1,991
2018-08-02	2,134	2,137	2,052	2,058	14,500	2,058
2018-08-01	2,069	2,135	2,069	2,130	18,000	2,130
2018-07-31	2,007	2,074	2,002	2,069	13,600	2,069
2018-07-30	2,059	2,064	2,012	2,037	11,900	2,037
2018-07-27	2,053	2,087	2,037	2,065	8,700	2,065
2018-07-26	1,990	2,053	1,975	2,053	18,900	2,053
2018-07-25	1,952	1,972	1,952	1,964	6,300	1,964
2018-07-24	1,920	1,948	1,911	1,930	6,500	1,930
2018-07-23	1,924	1,924	1,897	1,900	13,200	1,900
2018-07-20	1,896	1,972	1,886	1,898	16,800	1,898
2018-07-19	1,941	1,953	1,935	1,936	10,300	1,936
2018-07-18	1,964	1,984	1,941	1,941	15,500	1,941
2018-07-17	1,966	1,991	1,965	1,968	4,800	1,968
2018-07-13	1,980	1,983	1,965	1,974	4,800	1,974
2018-07-12	1,997	1,997	1,969	1,969	4,600	1,969
2018-07-11	2,005	2,006	1,973	1,986	10,900	1,986
2018-07-10	2,035	2,055	2,000	2,000	12,000	2,000
2018-07-09	2,026	2,039	2,023	2,035	4,200	2,035
2018-07-06	2,024	2,039	2,021	2,026	7,600	2,026
2018-07-05	2,024	2,028	2,014	2,018	7,700	2,018
2018-07-04	2,015	2,040	2,015	2,024	7,100	2,024
2018-07-03	2,066	2,066	2,010	2,023	12,300	2,023
2018-07-02	2,112	2,117	2,061	2,063	13,800	2,063
2018-06-29	2,117	2,120	2,100	2,112	8,900	2,112
2018-06-28	2,100	2,108	2,073	2,105	11,100	2,105
2018-06-27	2,109	2,109	2,084	2,100	10,400	2,100
2018-06-26	2,081	2,081	2,040	2,059	9,000	2,059
2018-06-25	2,045	2,048	2,015	2,031	9,500	2,031
2018-06-22	2,048	2,049	2,021	2,040	8,800	2,040
2018-06-21	2,105	2,110	2,048	2,048	12,600	2,048
2018-06-20	2,135	2,135	2,081	2,105	10,300	2,105
2018-06-19	2,160	2,170	2,140	2,154	7,200	2,154
2018-06-18	2,184	2,184	2,161	2,166	6,200	2,166
2018-06-15	2,154	2,194	2,142	2,194	14,800	2,194
2018-06-14	2,193	2,195	2,141	2,154	8,700	2,154
2018-06-13	2,214	2,214	2,185	2,193	8,200	2,193
2018-06-12	2,253	2,253	2,208	2,214	4,000	2,214
2018-06-11	2,244	2,259	2,243	2,253	6,000	2,253
2018-06-08	2,226	2,242	2,216	2,242	19,700	2,242
2018-06-07	2,150	2,268	2,139	2,267	31,700	2,267
2018-06-06	2,111	2,130	2,106	2,124	10,600	2,124
2018-06-05	2,133	2,142	2,120	2,137	11,500	2,137
2018-06-04	2,155	2,161	2,130	2,147	15,200	2,147
2018-06-01	2,189	2,189	2,147	2,154	7,700	2,154
2018-05-31	2,178	2,194	2,153	2,190	12,100	2,190
2018-05-30	2,263	2,263	2,164	2,178	8,500	2,178
2018-05-29	2,286	2,286	2,257	2,264	4,700	2,264
2018-05-28	2,306	2,306	2,249	2,263	15,600	2,263
2018-05-25	2,338	2,338	2,290	2,294	4,300	2,294
2018-05-24	2,338	2,340	2,330	2,338	5,200	2,338
2018-05-23	2,318	2,338	2,306	2,338	7,500	2,338
2018-05-22	2,300	2,300	2,287	2,291	5,500	2,291
2018-05-21	2,400	2,400	2,286	2,298	19,600	2,298
2018-05-18	2,408	2,408	2,356	2,381	6,200	2,381
2018-05-17	2,430	2,440	2,397	2,408	11,900	2,408
2018-05-16	2,402	2,438	2,391	2,438	8,300	2,438
2018-05-15	2,345	2,404	2,345	2,402	14,000	2,402
2018-05-14	2,348	2,350	2,326	2,345	5,900	2,345
2018-05-11	2,289	2,353	2,289	2,353	9,700	2,353
2018-05-10	2,288	2,319	2,283	2,319	5,300	2,319
2018-05-09	2,288	2,299	2,271	2,287	7,400	2,287
2018-05-08	2,254	2,296	2,254	2,288	5,200	2,288
2018-05-07	2,249	2,275	2,218	2,271	9,400	2,271
2018-05-02	2,292	2,292	2,237	2,250	8,000	2,250
2018-05-01	2,358	2,358	2,268	2,292	14,300	2,292
2018-04-27	2,371	2,371	2,338	2,358	14,400	2,358
2018-04-26	2,369	2,376	2,319	2,371	15,900	2,371
2018-04-25	2,330	2,365	2,298	2,362	11,200	2,362
2018-04-24	2,324	2,333	2,310	2,330	7,100	2,330
2018-04-23	2,304	2,329	2,304	2,324	7,600	2,324
2018-04-20	2,310	2,310	2,286	2,303	4,100	2,303
2018-04-19	2,329	2,334	2,306	2,310	6,100	2,310
2018-04-18	2,322	2,337	2,308	2,328	9,600	2,328
2018-04-17	2,303	2,309	2,295	2,303	3,100	2,303
2018-04-16	2,296	2,303	2,284	2,303	3,900	2,303
2018-04-13	2,331	2,331	2,274	2,296	5,200	2,296
2018-04-12	2,323	2,332	2,306	2,328	5,300	2,328
2018-04-11	2,353	2,353	2,314	2,318	7,400	2,318
2018-04-10	2,313	2,379	2,313	2,343	10,300	2,343
2018-04-09	2,298	2,321	2,298	2,318	5,400	2,318
2018-04-06	2,310	2,324	2,302	2,306	8,400	2,306
2018-04-05	2,299	2,321	2,277	2,309	11,400	2,309
2018-04-04	2,202	2,295	2,190	2,290	22,400	2,290
2018-04-03	2,183	2,223	2,178	2,211	13,800	2,211
2018-03-30	2,189	2,189	2,156	2,180	8,300	2,180
2018-03-29	2,178	2,178	2,125	2,167	10,300	2,167
2018-03-28	2,130	2,149	2,095	2,146	14,600	2,146
2018-03-27	2,127	2,157	2,062	2,149	65,300	2,149
2018-03-26	2,023	2,081	2,012	2,077	27,800	2,077
2018-03-23	2,077	2,077	2,005	2,028	19,400	2,028
2018-03-22	2,094	2,102	2,068	2,102	11,100	2,102
2018-03-20	2,024	2,077	2,024	2,075	8,400	2,075
2018-03-19	2,090	2,099	2,030	2,031	12,600	2,031
2018-03-16	2,080	2,100	2,060	2,090	22,100	2,090
2018-03-15	2,090	2,090	2,054	2,069	8,100	2,069
2018-03-14	2,064	2,099	2,064	2,088	7,000	2,088
2018-03-13	2,025	2,081	2,022	2,075	13,900	2,075
2018-03-12	2,045	2,058	2,018	2,043	15,200	2,043
2018-03-09	2,038	2,063	2,009	2,012	17,700	2,012
2018-03-08	2,033	2,039	2,029	2,038	5,300	2,038
2018-03-07	2,086	2,086	2,022	2,033	17,000	2,033
2018-03-06	2,080	2,151	2,080	2,100	11,800	2,100
2018-03-05	2,062	2,089	2,035	2,075	11,900	2,075
2018-03-02	2,074	2,084	2,041	2,063	15,700	2,063
2018-03-01	2,164	2,175	2,127	2,132	12,500	2,132
2018-02-28	2,190	2,209	2,153	2,175	19,800	2,175
2018-02-27	2,180	2,184	2,154	2,184	12,900	2,184
2018-02-26	2,162	2,192	2,160	2,179	8,900	2,179
2018-02-23	2,127	2,165	2,115	2,158	9,900	2,158
2018-02-22	2,130	2,138	2,114	2,127	9,000	2,127
2018-02-21	2,141	2,141	2,122	2,139	8,700	2,139
2018-02-20	2,125	2,142	2,098	2,121	15,900	2,121
2018-02-19	2,076	2,125	2,076	2,125	12,700	2,125
2018-02-16	1,997	2,069	1,997	2,060	22,800	2,060
2018-02-15	1,971	2,002	1,971	1,997	11,400	1,997
2018-02-14	1,955	1,992	1,955	1,970	11,800	1,970
2018-02-13	1,992	2,003	1,936	1,945	18,000	1,945
2018-02-09	1,957	1,981	1,944	1,978	17,500	1,978
2018-02-08	2,017	2,030	1,987	2,000	16,300	2,000
2018-02-07	2,100	2,140	2,000	2,002	27,100	2,002
2018-02-06	2,101	2,123	2,011	2,039	39,800	2,039
2018-02-05	2,244	2,244	2,179	2,179	19,000	2,179
2018-02-02	2,273	2,277	2,247	2,250	10,500	2,250
2018-02-01	2,288	2,295	2,228	2,273	23,300	2,273
2018-01-31	2,341	2,368	2,278	2,281	30,400	2,281
2018-01-30	2,370	2,370	2,336	2,341	20,100	2,341
2018-01-29	2,399	2,411	2,371	2,372	9,700	2,372
2018-01-26	2,400	2,416	2,383	2,394	12,100	2,394
2018-01-25	2,381	2,407	2,372	2,376	13,700	2,376
2018-01-24	2,397	2,398	2,381	2,384	14,500	2,384
2018-01-23	2,428	2,432	2,394	2,397	9,400	2,397
2018-01-22	2,400	2,410	2,392	2,402	10,600	2,402
2018-01-19	2,389	2,407	2,378	2,392	7,200	2,392
2018-01-18	2,392	2,408	2,372	2,372	15,600	2,372
2018-01-17	2,363	2,400	2,338	2,379	17,500	2,379
2018-01-16	2,358	2,370	2,351	2,363	25,400	2,363
2018-01-15	2,366	2,373	2,359	2,364	12,000	2,364
2018-01-12	2,371	2,391	2,361	2,365	11,100	2,365
2018-01-11	2,416	2,417	2,375	2,384	15,700	2,384
2018-01-10	2,428	2,433	2,408	2,416	8,200	2,416
2018-01-09	2,436	2,446	2,418	2,433	11,500	2,433
2018-01-05	2,432	2,455	2,423	2,436	12,400	2,436
2018-01-04	2,359	2,432	2,359	2,432	10,100	2,432

分割・併合履歴： [1995-06-27]1株→1.1株