5449 大阪製鐵(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,496	1,496	1,478	1,489	18,500	1,489
2019-12-27	1,435	1,500	1,433	1,496	53,100	1,496
2019-12-26	1,397	1,435	1,397	1,435	24,700	1,435
2019-12-25	1,408	1,417	1,399	1,405	18,000	1,405
2019-12-24	1,409	1,409	1,398	1,408	13,300	1,408
2019-12-23	1,394	1,403	1,388	1,397	15,300	1,397
2019-12-20	1,394	1,410	1,386	1,392	20,000	1,392
2019-12-19	1,397	1,400	1,382	1,384	21,500	1,384
2019-12-18	1,421	1,421	1,400	1,406	26,200	1,406
2019-12-17	1,426	1,428	1,411	1,421	20,100	1,421
2019-12-16	1,466	1,466	1,421	1,421	30,500	1,421
2019-12-13	1,459	1,488	1,459	1,466	28,700	1,466
2019-12-12	1,469	1,482	1,454	1,455	16,700	1,455
2019-12-11	1,493	1,493	1,455	1,469	17,700	1,469
2019-12-10	1,504	1,506	1,483	1,492	17,400	1,492
2019-12-09	1,520	1,520	1,492	1,492	19,800	1,492
2019-12-06	1,494	1,509	1,487	1,496	24,900	1,496
2019-12-05	1,478	1,530	1,473	1,480	58,000	1,480
2019-12-04	1,454	1,464	1,430	1,462	22,700	1,462
2019-12-03	1,440	1,455	1,417	1,448	22,600	1,448
2019-12-02	1,437	1,453	1,430	1,449	21,500	1,449
2019-11-29	1,412	1,423	1,409	1,421	20,900	1,421
2019-11-28	1,421	1,421	1,397	1,410	28,400	1,410
2019-11-27	1,406	1,421	1,402	1,405	14,800	1,405
2019-11-26	1,424	1,428	1,400	1,400	20,900	1,400
2019-11-25	1,398	1,410	1,398	1,404	14,500	1,404
2019-11-22	1,404	1,404	1,380	1,380	15,300	1,380
2019-11-21	1,425	1,425	1,369	1,392	34,600	1,392
2019-11-20	1,417	1,431	1,410	1,414	24,500	1,414
2019-11-19	1,426	1,426	1,405	1,417	12,100	1,417
2019-11-18	1,435	1,436	1,412	1,426	29,700	1,426
2019-11-15	1,413	1,450	1,411	1,434	13,800	1,434
2019-11-14	1,454	1,454	1,418	1,419	44,400	1,419
2019-11-13	1,469	1,482	1,461	1,462	18,300	1,462
2019-11-12	1,466	1,484	1,456	1,481	30,600	1,481
2019-11-11	1,481	1,495	1,471	1,476	29,900	1,476
2019-11-08	1,493	1,493	1,472	1,479	32,100	1,479
2019-11-07	1,481	1,482	1,464	1,479	40,300	1,479
2019-11-06	1,485	1,488	1,465	1,481	35,000	1,481
2019-11-05	1,473	1,491	1,470	1,487	37,400	1,487
2019-11-01	1,456	1,466	1,440	1,458	41,700	1,458
2019-10-31	1,457	1,499	1,426	1,486	63,100	1,486
2019-10-30	1,435	1,457	1,407	1,457	152,300	1,457
2019-10-29	1,438	1,444	1,426	1,433	30,900	1,433
2019-10-28	1,432	1,432	1,395	1,418	38,000	1,418
2019-10-25	1,414	1,426	1,396	1,422	35,500	1,422
2019-10-24	1,429	1,431	1,406	1,414	26,600	1,414
2019-10-23	1,403	1,424	1,376	1,422	49,900	1,422
2019-10-21	1,372	1,409	1,372	1,403	30,400	1,403
2019-10-18	1,354	1,380	1,351	1,359	22,800	1,359
2019-10-17	1,363	1,363	1,338	1,360	30,600	1,360
2019-10-16	1,365	1,375	1,354	1,366	38,800	1,366
2019-10-15	1,369	1,370	1,345	1,349	23,700	1,349
2019-10-11	1,339	1,344	1,324	1,340	20,300	1,340
2019-10-10	1,340	1,340	1,302	1,324	22,700	1,324
2019-10-09	1,323	1,342	1,314	1,341	21,400	1,341
2019-10-08	1,289	1,341	1,286	1,337	47,100	1,337
2019-10-07	1,288	1,290	1,273	1,280	34,100	1,280
2019-10-04	1,301	1,301	1,277	1,290	28,100	1,290
2019-10-03	1,303	1,303	1,285	1,301	43,900	1,301
2019-10-02	1,348	1,348	1,322	1,331	24,300	1,331
2019-10-01	1,325	1,355	1,325	1,348	23,700	1,348
2019-09-30	1,330	1,340	1,315	1,325	26,900	1,325
2019-09-27	1,392	1,392	1,332	1,348	36,300	1,348
2019-09-26	1,371	1,408	1,371	1,389	45,700	1,389
2019-09-25	1,348	1,358	1,335	1,355	37,300	1,355
2019-09-24	1,385	1,385	1,350	1,364	51,100	1,364
2019-09-20	1,364	1,388	1,353	1,385	75,300	1,385
2019-09-19	1,362	1,367	1,345	1,361	47,500	1,361
2019-09-18	1,368	1,380	1,340	1,356	62,700	1,356
2019-09-17	1,362	1,369	1,332	1,368	70,300	1,368
2019-09-13	1,354	1,370	1,331	1,367	48,700	1,367
2019-09-12	1,366	1,370	1,342	1,358	36,100	1,358
2019-09-11	1,341	1,362	1,324	1,357	41,100	1,357
2019-09-10	1,325	1,340	1,307	1,335	47,200	1,335
2019-09-09	1,345	1,345	1,303	1,320	40,600	1,320
2019-09-06	1,390	1,390	1,335	1,335	12,600	1,335
2019-09-05	1,341	1,388	1,338	1,371	25,700	1,371
2019-09-04	1,355	1,412	1,334	1,334	48,300	1,334
2019-09-03	1,349	1,368	1,349	1,349	13,300	1,349
2019-09-02	1,332	1,382	1,332	1,354	43,400	1,354
2019-08-30	1,314	1,339	1,310	1,333	36,400	1,333
2019-08-29	1,307	1,333	1,289	1,289	36,400	1,289
2019-08-28	1,299	1,302	1,283	1,295	18,800	1,295
2019-08-27	1,291	1,313	1,289	1,291	21,400	1,291
2019-08-26	1,310	1,320	1,279	1,279	52,300	1,279
2019-08-23	1,340	1,350	1,332	1,340	30,000	1,340
2019-08-22	1,389	1,389	1,333	1,336	35,900	1,336
2019-08-21	1,397	1,406	1,368	1,370	31,900	1,370
2019-08-20	1,430	1,430	1,397	1,403	30,700	1,403
2019-08-19	1,418	1,450	1,403	1,409	20,500	1,409
2019-08-16	1,422	1,439	1,416	1,418	10,500	1,418
2019-08-15	1,406	1,436	1,405	1,422	16,100	1,422
2019-08-14	1,439	1,462	1,430	1,462	17,000	1,462
2019-08-13	1,459	1,460	1,422	1,430	33,300	1,430
2019-08-09	1,478	1,497	1,469	1,473	13,400	1,473
2019-08-08	1,460	1,506	1,451	1,464	11,600	1,464
2019-08-07	1,476	1,480	1,460	1,463	11,800	1,463
2019-08-06	1,500	1,509	1,462	1,480	19,400	1,480
2019-08-05	1,567	1,570	1,503	1,512	29,500	1,512
2019-08-02	1,655	1,655	1,566	1,567	22,500	1,567
2019-08-01	1,682	1,682	1,640	1,666	10,900	1,666
2019-07-31	1,706	1,746	1,659	1,671	26,700	1,671
2019-07-30	1,703	1,736	1,687	1,706	23,000	1,706
2019-07-29	1,675	1,675	1,644	1,663	11,400	1,663
2019-07-26	1,682	1,682	1,651	1,651	15,300	1,651
2019-07-25	1,667	1,692	1,660	1,683	4,000	1,683
2019-07-24	1,706	1,735	1,670	1,677	6,800	1,677
2019-07-23	1,691	1,709	1,681	1,702	4,800	1,702
2019-07-22	1,706	1,706	1,683	1,686	9,400	1,686
2019-07-19	1,657	1,695	1,657	1,693	6,000	1,693
2019-07-18	1,698	1,698	1,645	1,657	25,300	1,657
2019-07-17	1,700	1,713	1,680	1,688	10,100	1,688
2019-07-16	1,688	1,714	1,688	1,698	5,400	1,698
2019-07-12	1,714	1,718	1,684	1,688	10,200	1,688
2019-07-11	1,723	1,737	1,698	1,720	16,800	1,720
2019-07-10	1,749	1,749	1,712	1,718	18,100	1,718
2019-07-09	1,782	1,800	1,756	1,766	17,300	1,766
2019-07-08	1,801	1,821	1,789	1,790	13,200	1,790
2019-07-05	1,822	1,838	1,801	1,818	12,700	1,818
2019-07-04	1,798	1,849	1,793	1,833	13,900	1,833
2019-07-03	1,787	1,796	1,770	1,795	5,300	1,795
2019-07-02	1,789	1,803	1,769	1,790	19,300	1,790
2019-07-01	1,794	1,804	1,765	1,789	19,500	1,789
2019-06-28	1,739	1,782	1,737	1,754	16,600	1,754
2019-06-27	1,749	1,758	1,732	1,753	20,200	1,753
2019-06-26	1,701	1,717	1,690	1,702	22,400	1,702
2019-06-25	1,699	1,701	1,675	1,683	7,200	1,683
2019-06-24	1,704	1,705	1,682	1,687	5,900	1,687
2019-06-21	1,672	1,705	1,672	1,688	18,500	1,688
2019-06-20	1,605	1,661	1,605	1,661	12,600	1,661
2019-06-19	1,597	1,604	1,587	1,593	16,700	1,593
2019-06-18	1,586	1,595	1,568	1,579	25,200	1,579
2019-06-17	1,615	1,615	1,583	1,587	16,100	1,587
2019-06-14	1,622	1,635	1,611	1,611	37,300	1,611
2019-06-13	1,699	1,699	1,655	1,655	15,600	1,655
2019-06-12	1,729	1,731	1,713	1,713	12,100	1,713
2019-06-11	1,746	1,747	1,716	1,730	10,600	1,730
2019-06-10	1,758	1,758	1,739	1,751	5,700	1,751
2019-06-07	1,740	1,740	1,714	1,732	4,900	1,732
2019-06-06	1,741	1,741	1,710	1,726	5,200	1,726
2019-06-05	1,741	1,761	1,714	1,750	9,300	1,750
2019-06-04	1,700	1,748	1,689	1,733	10,700	1,733
2019-06-03	1,703	1,712	1,676	1,685	8,000	1,685
2019-05-31	1,750	1,751	1,703	1,703	7,500	1,703
2019-05-30	1,782	1,782	1,741	1,750	5,500	1,750
2019-05-29	1,796	1,802	1,763	1,782	7,000	1,782
2019-05-28	1,849	1,849	1,790	1,790	16,100	1,790
2019-05-27	1,829	1,848	1,819	1,838	9,200	1,838
2019-05-24	1,805	1,825	1,802	1,818	6,800	1,818
2019-05-23	1,811	1,811	1,787	1,805	7,600	1,805
2019-05-22	1,808	1,813	1,793	1,803	4,400	1,803
2019-05-21	1,788	1,822	1,788	1,802	7,700	1,802
2019-05-20	1,784	1,793	1,771	1,785	6,500	1,785
2019-05-17	1,778	1,795	1,767	1,784	14,300	1,784
2019-05-16	1,780	1,781	1,745	1,754	12,600	1,754
2019-05-15	1,822	1,822	1,730	1,765	35,300	1,765
2019-05-14	1,798	1,825	1,779	1,799	12,300	1,799
2019-05-13	1,871	1,871	1,814	1,822	7,400	1,822
2019-05-10	1,844	1,875	1,829	1,857	15,900	1,857
2019-05-09	1,880	1,886	1,829	1,840	14,400	1,840
2019-05-08	1,923	1,929	1,900	1,909	17,200	1,909
2019-05-07	1,955	1,984	1,931	1,961	23,600	1,961
2019-04-26	1,990	2,002	1,890	1,905	41,500	1,905
2019-04-25	1,920	1,955	1,886	1,952	18,700	1,952
2019-04-24	1,909	1,955	1,872	1,912	15,200	1,912
2019-04-23	1,901	1,921	1,888	1,916	7,400	1,916
2019-04-22	1,865	1,902	1,858	1,887	5,300	1,887
2019-04-19	1,882	1,882	1,865	1,865	1,900	1,865
2019-04-18	1,900	1,900	1,861	1,882	6,900	1,882
2019-04-17	1,857	1,905	1,857	1,893	13,000	1,893
2019-04-16	1,873	1,873	1,831	1,842	9,600	1,842
2019-04-15	1,841	1,879	1,838	1,876	13,200	1,876
2019-04-12	1,846	1,846	1,810	1,811	6,200	1,811
2019-04-11	1,852	1,852	1,812	1,835	5,500	1,835
2019-04-10	1,900	1,900	1,861	1,864	2,400	1,864
2019-04-09	1,923	1,923	1,880	1,901	6,500	1,901
2019-04-08	1,938	1,938	1,919	1,932	6,000	1,932
2019-04-05	1,950	1,952	1,931	1,938	5,300	1,938
2019-04-04	1,935	1,968	1,929	1,963	15,000	1,963
2019-04-03	1,912	1,945	1,885	1,945	19,000	1,945
2019-04-02	1,914	1,936	1,904	1,925	10,600	1,925
2019-04-01	1,880	1,913	1,880	1,910	19,000	1,910
2019-03-29	1,930	1,930	1,868	1,877	8,100	1,877
2019-03-28	1,949	1,949	1,870	1,913	17,900	1,913
2019-03-27	1,957	1,966	1,941	1,960	26,600	1,960
2019-03-26	1,945	1,980	1,945	1,978	84,400	1,978
2019-03-25	1,977	1,978	1,945	1,950	48,500	1,950
2019-03-22	1,940	1,949	1,915	1,939	30,600	1,939
2019-03-20	1,930	1,940	1,857	1,925	24,900	1,925
2019-03-19	1,919	1,931	1,898	1,923	15,400	1,923
2019-03-18	1,891	1,912	1,884	1,912	31,200	1,912
2019-03-15	1,832	1,909	1,824	1,909	22,000	1,909
2019-03-14	1,810	1,831	1,810	1,830	13,000	1,830
2019-03-13	1,818	1,818	1,787	1,796	14,600	1,796
2019-03-12	1,817	1,834	1,804	1,816	23,300	1,816
2019-03-11	1,821	1,821	1,792	1,817	12,600	1,817
2019-03-08	1,833	1,833	1,797	1,821	17,800	1,821
2019-03-07	1,791	1,846	1,791	1,839	12,500	1,839
2019-03-06	1,793	1,836	1,780	1,795	16,900	1,795
2019-03-05	1,813	1,815	1,792	1,809	8,600	1,809
2019-03-04	1,854	1,858	1,822	1,834	8,300	1,834
2019-03-01	1,865	1,872	1,833	1,861	6,300	1,861
2019-02-28	1,880	1,880	1,852	1,866	12,200	1,866
2019-02-27	1,864	1,874	1,837	1,867	9,400	1,867
2019-02-26	1,867	1,877	1,779	1,871	13,500	1,871
2019-02-25	1,855	1,870	1,838	1,856	8,500	1,856
2019-02-22	1,862	1,862	1,830	1,855	4,900	1,855
2019-02-21	1,866	1,880	1,860	1,862	6,900	1,862
2019-02-20	1,842	1,893	1,841	1,866	10,700	1,866
2019-02-19	1,827	1,855	1,827	1,844	6,800	1,844
2019-02-18	1,838	1,838	1,819	1,828	9,300	1,828
2019-02-15	1,855	1,855	1,808	1,808	8,400	1,808
2019-02-14	1,873	1,893	1,866	1,876	6,000	1,876
2019-02-13	1,866	1,880	1,849	1,869	7,800	1,869
2019-02-12	1,847	1,886	1,835	1,885	14,100	1,885
2019-02-08	1,874	1,891	1,831	1,831	8,300	1,831
2019-02-07	1,931	1,931	1,898	1,912	5,400	1,912
2019-02-06	1,963	1,963	1,921	1,931	7,100	1,931
2019-02-05	1,934	1,975	1,926	1,950	12,100	1,950
2019-02-04	2,015	2,027	1,927	1,933	17,900	1,933
2019-02-01	1,933	2,029	1,933	1,987	18,000	1,987
2019-01-31	1,851	2,011	1,851	1,973	25,600	1,973
2019-01-30	1,866	1,866	1,821	1,836	25,900	1,836
2019-01-29	1,867	1,879	1,854	1,857	8,800	1,857
2019-01-28	1,867	1,871	1,825	1,854	13,700	1,854
2019-01-25	1,846	1,866	1,846	1,859	15,900	1,859
2019-01-24	1,856	1,869	1,842	1,849	6,200	1,849
2019-01-23	1,843	1,878	1,843	1,856	8,000	1,856
2019-01-22	1,863	1,884	1,842	1,866	9,700	1,866
2019-01-21	1,823	1,876	1,813	1,848	14,000	1,848
2019-01-18	1,801	1,835	1,801	1,823	7,400	1,823
2019-01-17	1,785	1,813	1,775	1,801	6,900	1,801
2019-01-16	1,805	1,805	1,765	1,767	6,800	1,767
2019-01-15	1,778	1,837	1,774	1,819	14,000	1,819
2019-01-11	1,781	1,832	1,781	1,818	14,400	1,818
2019-01-10	1,759	1,775	1,732	1,774	14,600	1,774
2019-01-09	1,768	1,794	1,768	1,768	7,400	1,768
2019-01-08	1,784	1,800	1,748	1,765	14,300	1,765
2019-01-07	1,813	1,829	1,774	1,787	13,500	1,787
2019-01-04	1,766	1,797	1,742	1,782	13,800	1,782

分割・併合履歴： [1995-06-27]1株→1.1株