5449 大阪製鐵(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,270	1,270	1,228	1,228	21,500	1,228
2020-12-29	1,280	1,280	1,249	1,270	11,800	1,270
2020-12-28	1,284	1,284	1,249	1,259	15,400	1,259
2020-12-25	1,295	1,308	1,265	1,272	12,900	1,272
2020-12-24	1,298	1,312	1,283	1,295	10,600	1,295
2020-12-23	1,300	1,308	1,276	1,295	12,300	1,295
2020-12-22	1,348	1,348	1,284	1,300	28,700	1,300
2020-12-21	1,348	1,348	1,320	1,348	14,600	1,348
2020-12-18	1,341	1,351	1,322	1,350	16,400	1,350
2020-12-17	1,317	1,353	1,296	1,348	19,900	1,348
2020-12-16	1,306	1,353	1,291	1,313	27,000	1,313
2020-12-15	1,242	1,294	1,240	1,292	18,600	1,292
2020-12-14	1,238	1,265	1,237	1,245	15,800	1,245
2020-12-11	1,260	1,261	1,230	1,253	13,000	1,253
2020-12-10	1,254	1,274	1,241	1,242	20,800	1,242
2020-12-09	1,235	1,254	1,235	1,254	11,300	1,254
2020-12-08	1,244	1,244	1,225	1,238	18,800	1,238
2020-12-07	1,251	1,251	1,231	1,244	17,600	1,244
2020-12-04	1,222	1,244	1,216	1,234	7,300	1,234
2020-12-03	1,220	1,249	1,213	1,220	18,900	1,220
2020-12-02	1,198	1,242	1,193	1,220	36,800	1,220
2020-12-01	1,188	1,213	1,186	1,193	28,300	1,193
2020-11-30	1,201	1,205	1,177	1,188	23,600	1,188
2020-11-27	1,153	1,202	1,152	1,197	31,900	1,197
2020-11-26	1,188	1,188	1,135	1,139	72,700	1,139
2020-11-25	1,177	1,215	1,153	1,205	33,800	1,205
2020-11-24	1,150	1,165	1,125	1,158	38,800	1,158
2020-11-20	1,116	1,131	1,104	1,126	12,900	1,126
2020-11-19	1,111	1,128	1,101	1,127	20,200	1,127
2020-11-18	1,127	1,127	1,088	1,111	38,600	1,111
2020-11-17	1,150	1,151	1,107	1,132	39,300	1,132
2020-11-16	1,129	1,149	1,120	1,144	30,700	1,144
2020-11-13	1,164	1,164	1,113	1,127	37,000	1,127
2020-11-12	1,150	1,186	1,135	1,172	46,300	1,172
2020-11-11	1,156	1,175	1,144	1,163	36,000	1,163
2020-11-10	1,155	1,164	1,114	1,143	39,500	1,143
2020-11-09	1,154	1,154	1,124	1,144	23,900	1,144
2020-11-06	1,149	1,157	1,122	1,154	24,000	1,154
2020-11-05	1,131	1,145	1,097	1,145	23,200	1,145
2020-11-04	1,143	1,147	1,118	1,129	25,400	1,129
2020-11-02	1,119	1,145	1,112	1,128	28,400	1,128
2020-10-30	1,134	1,134	1,100	1,117	12,600	1,117
2020-10-29	1,116	1,135	1,099	1,114	24,000	1,114
2020-10-28	1,129	1,135	1,111	1,127	8,600	1,127
2020-10-27	1,129	1,129	1,098	1,129	11,500	1,129
2020-10-26	1,137	1,137	1,121	1,129	13,400	1,129
2020-10-23	1,124	1,132	1,114	1,132	7,300	1,132
2020-10-22	1,138	1,143	1,121	1,124	9,000	1,124
2020-10-21	1,130	1,152	1,123	1,135	21,400	1,135
2020-10-20	1,117	1,131	1,111	1,123	14,100	1,123
2020-10-19	1,133	1,139	1,105	1,117	22,300	1,117
2020-10-16	1,122	1,136	1,105	1,112	16,700	1,112
2020-10-15	1,108	1,126	1,095	1,107	21,200	1,107
2020-10-14	1,115	1,126	1,091	1,113	21,900	1,113
2020-10-13	1,136	1,136	1,101	1,103	17,800	1,103
2020-10-12	1,150	1,150	1,122	1,135	23,900	1,135
2020-10-09	1,121	1,139	1,091	1,134	52,400	1,134
2020-10-08	1,107	1,121	1,091	1,109	36,900	1,109
2020-10-07	1,096	1,111	1,071	1,092	35,300	1,092
2020-10-06	1,103	1,127	1,086	1,102	46,900	1,102
2020-10-05	1,070	1,100	1,057	1,100	45,200	1,100
2020-10-02	1,062	1,077	1,041	1,054	19,500	1,054
2020-09-30	1,118	1,118	1,051	1,052	48,800	1,052
2020-09-29	1,149	1,149	1,102	1,126	25,600	1,126
2020-09-28	1,117	1,143	1,101	1,143	35,200	1,143
2020-09-25	1,092	1,102	1,079	1,096	14,200	1,096
2020-09-24	1,085	1,097	1,063	1,086	16,900	1,086
2020-09-23	1,080	1,089	1,059	1,083	12,900	1,083
2020-09-18	1,093	1,114	1,093	1,099	17,400	1,099
2020-09-17	1,081	1,105	1,076	1,090	9,700	1,090
2020-09-16	1,079	1,093	1,071	1,091	10,500	1,091
2020-09-15	1,117	1,118	1,063	1,075	22,000	1,075
2020-09-14	1,120	1,133	1,114	1,117	15,800	1,117
2020-09-11	1,116	1,130	1,110	1,118	24,200	1,118
2020-09-10	1,082	1,111	1,081	1,108	24,300	1,108
2020-09-09	1,072	1,084	1,057	1,077	22,400	1,077
2020-09-08	1,059	1,090	1,052	1,072	30,500	1,072
2020-09-07	1,036	1,080	1,028	1,042	31,200	1,042
2020-09-04	1,050	1,056	1,024	1,025	44,500	1,025
2020-09-03	1,074	1,086	1,050	1,050	20,900	1,050
2020-09-02	1,069	1,071	1,055	1,063	14,800	1,063
2020-09-01	1,083	1,083	1,053	1,058	18,700	1,058
2020-08-31	1,075	1,099	1,075	1,083	25,500	1,083
2020-08-28	1,104	1,111	1,067	1,070	24,700	1,070
2020-08-27	1,112	1,112	1,089	1,101	8,500	1,101
2020-08-26	1,100	1,113	1,091	1,103	15,200	1,103
2020-08-25	1,078	1,097	1,067	1,097	18,700	1,097
2020-08-24	1,092	1,092	1,058	1,070	17,000	1,070
2020-08-21	1,101	1,101	1,079	1,087	9,900	1,087
2020-08-20	1,081	1,095	1,066	1,088	22,900	1,088
2020-08-19	1,105	1,105	1,082	1,090	9,500	1,090
2020-08-18	1,096	1,115	1,092	1,104	18,500	1,104
2020-08-17	1,104	1,113	1,093	1,096	4,200	1,096
2020-08-14	1,110	1,111	1,095	1,103	15,300	1,103
2020-08-13	1,103	1,110	1,073	1,110	29,800	1,110
2020-08-12	1,119	1,120	1,075	1,099	40,900	1,099
2020-08-11	1,094	1,120	1,094	1,108	42,200	1,108
2020-08-07	1,104	1,109	1,089	1,092	23,700	1,092
2020-08-06	1,098	1,105	1,074	1,104	7,800	1,104
2020-08-05	1,104	1,104	1,084	1,098	15,300	1,098
2020-08-04	1,091	1,111	1,087	1,104	16,000	1,104
2020-08-03	1,037	1,096	1,037	1,096	23,900	1,096
2020-07-31	1,106	1,108	992	992	18,500	992
2020-07-30	1,203	1,222	1,064	1,105	33,700	1,105
2020-07-29	1,226	1,228	1,202	1,205	11,300	1,205
2020-07-28	1,240	1,246	1,221	1,235	20,500	1,235
2020-07-27	1,221	1,232	1,210	1,232	23,400	1,232
2020-07-22	1,272	1,272	1,213	1,217	13,700	1,217
2020-07-21	1,238	1,279	1,232	1,272	23,900	1,272
2020-07-20	1,235	1,237	1,218	1,237	9,000	1,237
2020-07-17	1,218	1,233	1,211	1,227	10,800	1,227
2020-07-16	1,263	1,263	1,210	1,217	18,000	1,217
2020-07-15	1,259	1,298	1,224	1,263	36,600	1,263
2020-07-14	1,228	1,240	1,216	1,240	12,800	1,240
2020-07-13	1,203	1,237	1,203	1,228	14,100	1,228
2020-07-10	1,214	1,214	1,197	1,203	15,100	1,203
2020-07-09	1,225	1,236	1,214	1,220	19,500	1,220
2020-07-08	1,235	1,236	1,212	1,224	16,600	1,224
2020-07-07	1,247	1,249	1,220	1,247	11,500	1,247
2020-07-06	1,224	1,265	1,224	1,247	8,700	1,247
2020-07-03	1,214	1,233	1,204	1,224	6,800	1,224
2020-07-02	1,205	1,258	1,205	1,213	17,900	1,213
2020-07-01	1,231	1,231	1,196	1,217	17,300	1,217
2020-06-30	1,275	1,289	1,208	1,208	22,600	1,208
2020-06-29	1,254	1,263	1,226	1,257	21,400	1,257
2020-06-26	1,262	1,262	1,233	1,254	23,300	1,254
2020-06-25	1,249	1,266	1,215	1,254	32,000	1,254
2020-06-24	1,250	1,256	1,231	1,243	15,200	1,243
2020-06-23	1,246	1,248	1,215	1,241	23,200	1,241
2020-06-22	1,230	1,241	1,211	1,232	23,300	1,232
2020-06-19	1,261	1,263	1,215	1,221	51,400	1,221
2020-06-18	1,255	1,292	1,219	1,266	42,400	1,266
2020-06-17	1,260	1,266	1,225	1,246	23,700	1,246
2020-06-16	1,230	1,268	1,202	1,268	43,500	1,268
2020-06-15	1,220	1,228	1,196	1,200	27,200	1,200
2020-06-12	1,244	1,286	1,210	1,237	25,500	1,237
2020-06-11	1,349	1,349	1,274	1,274	22,200	1,274
2020-06-10	1,293	1,350	1,274	1,350	20,900	1,350
2020-06-09	1,296	1,300	1,271	1,293	19,600	1,293
2020-06-08	1,329	1,335	1,276	1,293	31,600	1,293
2020-06-05	1,288	1,317	1,267	1,297	20,400	1,297
2020-06-04	1,307	1,310	1,259	1,288	12,900	1,288
2020-06-03	1,302	1,304	1,275	1,298	26,100	1,298
2020-06-02	1,306	1,325	1,272	1,286	14,500	1,286
2020-06-01	1,298	1,298	1,256	1,283	18,400	1,283
2020-05-29	1,325	1,325	1,293	1,298	15,800	1,298
2020-05-28	1,339	1,370	1,271	1,325	39,800	1,325
2020-05-27	1,284	1,330	1,284	1,330	21,400	1,330
2020-05-26	1,249	1,301	1,241	1,301	16,900	1,301
2020-05-25	1,204	1,249	1,204	1,249	10,700	1,249
2020-05-22	1,204	1,204	1,172	1,188	11,300	1,188
2020-05-21	1,206	1,206	1,178	1,197	5,900	1,197
2020-05-20	1,202	1,202	1,181	1,194	10,000	1,194
2020-05-19	1,212	1,235	1,170	1,192	18,600	1,192
2020-05-18	1,126	1,194	1,123	1,191	26,900	1,191
2020-05-15	1,125	1,129	1,105	1,126	15,500	1,126
2020-05-14	1,173	1,173	1,104	1,119	23,800	1,119
2020-05-13	1,193	1,193	1,151	1,186	15,200	1,186
2020-05-12	1,221	1,221	1,174	1,197	31,000	1,197
2020-05-11	1,212	1,237	1,202	1,237	19,500	1,237
2020-05-08	1,163	1,214	1,163	1,213	12,200	1,213
2020-05-07	1,132	1,141	1,115	1,135	11,100	1,135
2020-05-01	1,183	1,185	1,127	1,141	16,500	1,141
2020-04-30	1,166	1,209	1,163	1,183	25,900	1,183
2020-04-28	1,188	1,195	1,153	1,162	23,000	1,162
2020-04-27	1,159	1,179	1,141	1,158	18,100	1,158
2020-04-24	1,173	1,173	1,133	1,150	11,500	1,150
2020-04-23	1,077	1,156	1,077	1,152	16,300	1,152
2020-04-22	1,096	1,117	1,077	1,081	18,700	1,081
2020-04-21	1,140	1,140	1,103	1,107	22,900	1,107
2020-04-20	1,143	1,157	1,132	1,140	19,800	1,140
2020-04-17	1,186	1,199	1,148	1,166	18,400	1,166
2020-04-16	1,093	1,160	1,093	1,160	22,600	1,160
2020-04-15	1,213	1,213	1,107	1,119	48,400	1,119
2020-04-14	1,244	1,244	1,192	1,213	21,800	1,213
2020-04-13	1,253	1,253	1,208	1,214	17,400	1,214
2020-04-10	1,225	1,278	1,200	1,269	20,300	1,269
2020-04-09	1,223	1,249	1,212	1,238	16,400	1,238
2020-04-08	1,208	1,237	1,191	1,227	36,300	1,227
2020-04-07	1,188	1,234	1,165	1,208	36,200	1,208
2020-04-06	1,093	1,166	1,060	1,158	35,000	1,158
2020-04-03	1,121	1,153	1,091	1,093	23,200	1,093
2020-04-02	1,132	1,137	1,093	1,117	39,500	1,117
2020-04-01	1,137	1,154	1,088	1,109	30,200	1,109
2020-03-31	1,188	1,188	1,112	1,154	60,800	1,154
2020-03-30	1,194	1,218	1,163	1,217	139,300	1,217
2020-03-27	1,259	1,289	1,184	1,244	237,600	1,244
2020-03-26	1,205	1,215	1,137	1,215	66,700	1,215
2020-03-25	1,181	1,222	1,161	1,221	52,600	1,221
2020-03-24	1,046	1,123	1,035	1,123	63,700	1,123
2020-03-23	1,067	1,067	972	1,027	92,100	1,027
2020-03-19	1,132	1,145	1,056	1,079	66,000	1,079
2020-03-18	1,165	1,172	1,076	1,078	116,500	1,078
2020-03-17	1,011	1,143	1,007	1,135	66,900	1,135
2020-03-16	1,082	1,105	1,051	1,055	34,900	1,055
2020-03-13	1,101	1,155	1,056	1,082	80,700	1,082
2020-03-12	1,294	1,323	1,215	1,223	93,800	1,223
2020-03-11	1,359	1,397	1,344	1,347	70,900	1,347
2020-03-10	1,306	1,389	1,264	1,378	61,100	1,378
2020-03-09	1,386	1,386	1,273	1,276	56,100	1,276
2020-03-06	1,397	1,413	1,378	1,402	44,400	1,402
2020-03-05	1,416	1,446	1,416	1,439	23,100	1,439
2020-03-04	1,401	1,441	1,394	1,416	27,600	1,416
2020-03-03	1,413	1,438	1,405	1,419	43,500	1,419
2020-03-02	1,377	1,441	1,377	1,413	24,700	1,413
2020-02-28	1,438	1,438	1,394	1,407	38,000	1,407
2020-02-27	1,547	1,547	1,468	1,468	37,700	1,468
2020-02-26	1,520	1,535	1,496	1,531	33,800	1,531
2020-02-25	1,548	1,571	1,505	1,536	50,600	1,536
2020-02-21	1,585	1,622	1,582	1,615	21,300	1,615
2020-02-20	1,625	1,632	1,584	1,587	24,400	1,587
2020-02-19	1,625	1,650	1,618	1,618	64,500	1,618
2020-02-18	1,596	1,636	1,590	1,625	36,000	1,625
2020-02-17	1,621	1,621	1,590	1,606	13,700	1,606
2020-02-14	1,611	1,626	1,590	1,621	18,800	1,621
2020-02-13	1,622	1,633	1,613	1,619	16,600	1,619
2020-02-12	1,622	1,638	1,610	1,624	15,800	1,624
2020-02-10	1,604	1,622	1,570	1,608	14,400	1,608
2020-02-07	1,633	1,647	1,605	1,628	18,100	1,628
2020-02-06	1,625	1,647	1,624	1,631	19,000	1,631
2020-02-05	1,637	1,650	1,600	1,601	21,600	1,601
2020-02-04	1,551	1,636	1,551	1,629	34,400	1,629
2020-02-03	1,547	1,576	1,547	1,563	12,200	1,563
2020-01-31	1,571	1,603	1,563	1,587	31,700	1,587
2020-01-30	1,547	1,595	1,530	1,575	59,900	1,575
2020-01-29	1,552	1,566	1,537	1,565	19,700	1,565
2020-01-28	1,547	1,560	1,508	1,552	37,000	1,552
2020-01-27	1,557	1,566	1,550	1,555	48,900	1,555
2020-01-24	1,559	1,591	1,550	1,588	49,000	1,588
2020-01-23	1,597	1,600	1,555	1,571	55,700	1,571
2020-01-22	1,593	1,596	1,568	1,595	24,600	1,595
2020-01-21	1,563	1,600	1,563	1,593	23,100	1,593
2020-01-20	1,528	1,567	1,528	1,556	28,400	1,556
2020-01-17	1,515	1,530	1,514	1,524	28,500	1,524
2020-01-16	1,515	1,521	1,511	1,515	15,500	1,515
2020-01-15	1,519	1,531	1,517	1,530	17,700	1,530
2020-01-14	1,509	1,530	1,500	1,526	38,000	1,526
2020-01-10	1,524	1,524	1,494	1,496	34,800	1,496
2020-01-09	1,521	1,528	1,510	1,527	17,800	1,527
2020-01-08	1,511	1,512	1,471	1,499	29,500	1,499
2020-01-07	1,482	1,525	1,482	1,513	30,800	1,513
2020-01-06	1,470	1,484	1,458	1,470	36,000	1,470

分割・併合履歴： [1995-06-27]1株→1.1株