5449 大阪製鐵(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,134	1,160	1,130	1,156	66,900	1,156
2021-12-29	1,116	1,137	1,112	1,137	99,100	1,137
2021-12-28	1,106	1,122	1,098	1,116	57,900	1,116
2021-12-27	1,109	1,119	1,080	1,083	67,800	1,083
2021-12-24	1,092	1,130	1,091	1,108	362,200	1,108
2021-12-23	1,165	1,168	1,134	1,152	166,700	1,152
2021-12-22	1,154	1,179	1,152	1,165	166,100	1,165
2021-12-21	1,167	1,173	1,133	1,147	80,000	1,147
2021-12-20	1,180	1,191	1,152	1,155	111,900	1,155
2021-12-17	1,242	1,254	1,189	1,204	197,700	1,204
2021-12-16	1,210	1,242	1,195	1,234	141,600	1,234
2021-12-15	1,195	1,233	1,192	1,206	138,800	1,206
2021-12-14	1,185	1,208	1,176	1,183	127,100	1,183
2021-12-13	1,180	1,186	1,160	1,180	94,600	1,180
2021-12-10	1,165	1,183	1,157	1,172	104,500	1,172
2021-12-09	1,140	1,164	1,140	1,151	79,200	1,151
2021-12-08	1,124	1,144	1,118	1,140	120,200	1,140
2021-12-07	1,072	1,116	1,069	1,115	121,500	1,115
2021-12-06	1,068	1,068	1,049	1,068	83,200	1,068
2021-12-03	1,051	1,065	1,035	1,061	110,400	1,061
2021-12-02	1,031	1,062	1,027	1,051	80,300	1,051
2021-12-01	1,016	1,062	1,001	1,045	214,300	1,045
2021-11-30	1,001	1,013	979	1,013	439,100	1,013
2021-11-29	1,002	1,020	992	998	90,300	998
2021-11-26	1,016	1,020	994	1,007	150,100	1,007
2021-11-25	1,040	1,040	1,018	1,028	55,100	1,028
2021-11-24	1,044	1,050	1,028	1,032	71,800	1,032
2021-11-22	1,053	1,061	1,041	1,054	50,300	1,054
2021-11-19	1,031	1,061	1,022	1,059	106,500	1,059
2021-11-18	1,024	1,042	1,018	1,032	73,400	1,032
2021-11-17	1,042	1,043	1,028	1,028	56,300	1,028
2021-11-16	1,068	1,073	1,044	1,050	71,400	1,050
2021-11-15	1,081	1,081	1,064	1,068	46,100	1,068
2021-11-12	1,071	1,094	1,071	1,081	46,300	1,081
2021-11-11	1,064	1,074	1,054	1,070	55,200	1,070
2021-11-10	1,085	1,085	1,058	1,064	47,500	1,064
2021-11-09	1,101	1,107	1,074	1,077	67,300	1,077
2021-11-08	1,100	1,105	1,083	1,101	48,400	1,101
2021-11-05	1,116	1,116	1,090	1,100	80,600	1,100
2021-11-04	1,152	1,157	1,120	1,127	59,800	1,127
2021-11-02	1,189	1,191	1,149	1,149	72,700	1,149
2021-11-01	1,194	1,195	1,164	1,178	73,500	1,178
2021-10-29	1,159	1,206	1,157	1,164	133,100	1,164
2021-10-28	1,199	1,218	1,110	1,142	425,300	1,142
2021-10-27	1,205	1,210	1,180	1,200	89,000	1,200
2021-10-26	1,160	1,204	1,155	1,204	118,300	1,204
2021-10-25	1,135	1,161	1,122	1,152	82,600	1,152
2021-10-22	1,102	1,110	1,097	1,102	30,200	1,102
2021-10-21	1,119	1,121	1,110	1,112	26,900	1,112
2021-10-20	1,131	1,133	1,115	1,119	31,100	1,119
2021-10-19	1,132	1,134	1,119	1,133	23,000	1,133
2021-10-18	1,138	1,143	1,127	1,143	33,800	1,143
2021-10-15	1,123	1,136	1,113	1,131	28,900	1,131
2021-10-14	1,122	1,122	1,107	1,115	22,400	1,115
2021-10-13	1,120	1,123	1,108	1,122	40,300	1,122
2021-10-12	1,115	1,127	1,111	1,124	61,200	1,124
2021-10-11	1,110	1,119	1,107	1,115	21,400	1,115
2021-10-08	1,109	1,119	1,106	1,106	28,300	1,106
2021-10-07	1,108	1,118	1,094	1,095	35,100	1,095
2021-10-06	1,113	1,123	1,095	1,104	44,700	1,104
2021-10-05	1,109	1,114	1,094	1,102	47,900	1,102
2021-10-04	1,108	1,121	1,107	1,112	46,400	1,112
2021-10-01	1,112	1,114	1,083	1,092	79,000	1,092
2021-09-30	1,126	1,132	1,109	1,113	36,300	1,113
2021-09-29	1,116	1,122	1,106	1,122	57,100	1,122
2021-09-28	1,130	1,140	1,112	1,138	49,600	1,138
2021-09-27	1,144	1,145	1,127	1,130	49,100	1,130
2021-09-24	1,134	1,145	1,119	1,134	131,500	1,134
2021-09-22	1,123	1,126	1,106	1,115	79,300	1,115
2021-09-21	1,140	1,140	1,120	1,127	97,700	1,127
2021-09-17	1,189	1,189	1,170	1,170	69,300	1,170
2021-09-16	1,219	1,220	1,186	1,195	61,200	1,195
2021-09-15	1,240	1,240	1,218	1,226	47,600	1,226
2021-09-14	1,255	1,264	1,243	1,263	58,100	1,263
2021-09-13	1,255	1,255	1,231	1,255	34,400	1,255
2021-09-10	1,235	1,260	1,227	1,258	77,800	1,258
2021-09-09	1,237	1,237	1,219	1,223	28,400	1,223
2021-09-08	1,230	1,245	1,230	1,238	32,600	1,238
2021-09-07	1,240	1,251	1,234	1,239	35,700	1,239
2021-09-06	1,250	1,250	1,225	1,239	40,700	1,239
2021-09-03	1,217	1,239	1,217	1,232	50,200	1,232
2021-09-02	1,210	1,219	1,196	1,216	29,200	1,216
2021-09-01	1,220	1,231	1,193	1,212	91,200	1,212
2021-08-31	1,182	1,243	1,170	1,231	109,800	1,231
2021-08-30	1,189	1,189	1,169	1,182	31,500	1,182
2021-08-27	1,155	1,155	1,136	1,155	19,900	1,155
2021-08-26	1,145	1,168	1,135	1,157	38,800	1,157
2021-08-25	1,140	1,155	1,133	1,140	34,800	1,140
2021-08-24	1,127	1,155	1,125	1,146	35,500	1,146
2021-08-23	1,121	1,135	1,113	1,113	32,400	1,113
2021-08-20	1,135	1,140	1,122	1,123	48,900	1,123
2021-08-19	1,179	1,183	1,136	1,136	90,100	1,136
2021-08-18	1,180	1,200	1,178	1,186	43,200	1,186
2021-08-17	1,222	1,242	1,192	1,195	73,600	1,195
2021-08-16	1,273	1,285	1,230	1,231	111,200	1,231
2021-08-13	1,219	1,248	1,205	1,247	145,700	1,247
2021-08-12	1,164	1,195	1,157	1,189	71,400	1,189
2021-08-11	1,142	1,163	1,142	1,159	31,100	1,159
2021-08-10	1,161	1,168	1,142	1,142	23,500	1,142
2021-08-06	1,166	1,170	1,154	1,161	23,300	1,161
2021-08-05	1,188	1,188	1,159	1,172	47,800	1,172
2021-08-04	1,195	1,208	1,185	1,191	65,200	1,191
2021-08-03	1,209	1,210	1,179	1,195	25,100	1,195
2021-08-02	1,188	1,207	1,179	1,204	39,000	1,204
2021-07-30	1,181	1,227	1,172	1,184	88,400	1,184
2021-07-29	1,160	1,239	1,153	1,196	198,100	1,196
2021-07-28	1,147	1,157	1,146	1,151	32,900	1,151
2021-07-27	1,156	1,159	1,143	1,159	34,300	1,159
2021-07-26	1,128	1,154	1,128	1,150	65,800	1,150
2021-07-21	1,102	1,110	1,096	1,102	19,800	1,102
2021-07-20	1,102	1,111	1,088	1,088	38,200	1,088
2021-07-19	1,115	1,115	1,104	1,108	35,200	1,108
2021-07-16	1,118	1,129	1,118	1,119	21,500	1,119
2021-07-15	1,134	1,134	1,121	1,127	48,300	1,127
2021-07-14	1,121	1,123	1,113	1,120	17,700	1,120
2021-07-13	1,115	1,128	1,111	1,127	28,900	1,127
2021-07-12	1,110	1,124	1,106	1,114	42,300	1,114
2021-07-09	1,098	1,098	1,072	1,085	56,600	1,085
2021-07-08	1,106	1,106	1,093	1,093	24,200	1,093
2021-07-07	1,113	1,116	1,100	1,102	32,400	1,102
2021-07-06	1,116	1,132	1,114	1,122	21,000	1,122
2021-07-05	1,128	1,128	1,117	1,118	14,400	1,118
2021-07-02	1,116	1,132	1,115	1,129	30,500	1,129
2021-07-01	1,112	1,122	1,108	1,112	21,400	1,112
2021-06-30	1,120	1,128	1,111	1,115	29,700	1,115
2021-06-29	1,116	1,125	1,101	1,122	48,800	1,122
2021-06-28	1,115	1,115	1,102	1,114	21,400	1,114
2021-06-25	1,093	1,109	1,093	1,098	30,000	1,098
2021-06-24	1,084	1,093	1,075	1,093	33,000	1,093
2021-06-23	1,096	1,100	1,083	1,083	39,000	1,083
2021-06-22	1,096	1,110	1,082	1,102	84,000	1,102
2021-06-21	1,096	1,096	1,075	1,078	93,200	1,078
2021-06-18	1,115	1,116	1,096	1,108	117,800	1,108
2021-06-17	1,124	1,125	1,109	1,115	55,900	1,115
2021-06-16	1,147	1,149	1,124	1,130	54,700	1,130
2021-06-15	1,148	1,154	1,135	1,143	65,000	1,143
2021-06-14	1,138	1,149	1,131	1,147	67,800	1,147
2021-06-11	1,128	1,135	1,116	1,130	62,100	1,130
2021-06-10	1,133	1,136	1,113	1,136	62,500	1,136
2021-06-09	1,140	1,144	1,125	1,136	54,100	1,136
2021-06-08	1,138	1,140	1,120	1,136	54,900	1,136
2021-06-07	1,143	1,145	1,129	1,140	54,600	1,140
2021-06-04	1,133	1,140	1,126	1,139	31,400	1,139
2021-06-03	1,129	1,139	1,122	1,135	28,400	1,135
2021-06-02	1,129	1,141	1,104	1,135	61,800	1,135
2021-06-01	1,128	1,136	1,117	1,127	73,300	1,127
2021-05-31	1,168	1,168	1,114	1,129	105,200	1,129
2021-05-28	1,162	1,176	1,147	1,170	114,800	1,170
2021-05-27	1,144	1,165	1,140	1,144	73,800	1,144
2021-05-26	1,153	1,160	1,136	1,155	73,800	1,155
2021-05-25	1,218	1,218	1,174	1,178	88,100	1,178
2021-05-24	1,213	1,217	1,196	1,205	58,400	1,205
2021-05-21	1,227	1,234	1,205	1,213	75,200	1,213
2021-05-20	1,251	1,259	1,213	1,227	64,500	1,227
2021-05-19	1,249	1,262	1,235	1,251	66,700	1,251
2021-05-18	1,254	1,295	1,234	1,289	90,400	1,289
2021-05-17	1,333	1,334	1,257	1,264	71,100	1,264
2021-05-14	1,369	1,369	1,331	1,344	90,300	1,344
2021-05-13	1,286	1,324	1,279	1,279	53,700	1,279
2021-05-12	1,337	1,352	1,283	1,293	121,000	1,293
2021-05-11	1,407	1,413	1,332	1,341	161,600	1,341
2021-05-10	1,332	1,408	1,310	1,407	254,400	1,407
2021-05-07	1,302	1,313	1,262	1,302	78,800	1,302
2021-05-06	1,298	1,345	1,276	1,313	81,700	1,313
2021-04-30	1,300	1,337	1,250	1,251	93,300	1,251
2021-04-28	1,340	1,380	1,293	1,299	121,600	1,299
2021-04-27	1,306	1,388	1,294	1,340	113,200	1,340
2021-04-26	1,267	1,287	1,253	1,281	33,600	1,281
2021-04-23	1,246	1,260	1,242	1,246	22,700	1,246
2021-04-22	1,256	1,270	1,240	1,256	40,000	1,256
2021-04-21	1,262	1,262	1,216	1,226	41,400	1,226
2021-04-20	1,305	1,309	1,255	1,262	33,600	1,262
2021-04-19	1,322	1,326	1,305	1,305	15,800	1,305
2021-04-16	1,322	1,337	1,315	1,318	16,200	1,318
2021-04-15	1,313	1,337	1,306	1,308	22,600	1,308
2021-04-14	1,346	1,346	1,316	1,319	18,300	1,319
2021-04-13	1,357	1,360	1,325	1,332	24,400	1,332
2021-04-12	1,379	1,379	1,339	1,357	28,600	1,357
2021-04-09	1,386	1,390	1,343	1,349	30,200	1,349
2021-04-08	1,401	1,406	1,361	1,373	53,800	1,373
2021-04-07	1,326	1,417	1,326	1,411	63,400	1,411
2021-04-06	1,370	1,376	1,305	1,316	86,900	1,316
2021-04-05	1,369	1,392	1,369	1,378	30,700	1,378
2021-04-02	1,401	1,406	1,340	1,369	66,700	1,369
2021-04-01	1,455	1,464	1,388	1,396	75,500	1,396
2021-03-31	1,442	1,446	1,402	1,425	81,200	1,425
2021-03-30	1,469	1,485	1,439	1,455	88,800	1,455
2021-03-29	1,477	1,508	1,458	1,479	200,300	1,479
2021-03-26	1,448	1,475	1,429	1,456	120,100	1,456
2021-03-25	1,376	1,439	1,375	1,434	60,900	1,434
2021-03-24	1,390	1,390	1,368	1,372	52,500	1,372
2021-03-23	1,400	1,407	1,376	1,396	79,300	1,396
2021-03-22	1,390	1,405	1,362	1,398	114,700	1,398
2021-03-19	1,363	1,396	1,333	1,396	125,700	1,396
2021-03-18	1,365	1,373	1,336	1,370	117,000	1,370
2021-03-17	1,335	1,374	1,335	1,372	61,400	1,372
2021-03-16	1,340	1,350	1,315	1,350	91,500	1,350
2021-03-15	1,317	1,340	1,317	1,340	95,000	1,340
2021-03-12	1,323	1,343	1,306	1,326	127,700	1,326
2021-03-11	1,305	1,324	1,299	1,323	42,800	1,323
2021-03-10	1,313	1,318	1,284	1,299	61,100	1,299
2021-03-09	1,312	1,335	1,296	1,325	72,100	1,325
2021-03-08	1,320	1,340	1,301	1,312	77,200	1,312
2021-03-05	1,277	1,307	1,245	1,307	81,700	1,307
2021-03-04	1,282	1,295	1,265	1,280	71,800	1,280
2021-03-03	1,286	1,306	1,234	1,274	103,600	1,274
2021-03-02	1,283	1,293	1,244	1,277	37,800	1,277
2021-03-01	1,260	1,290	1,259	1,288	51,400	1,288
2021-02-26	1,250	1,277	1,236	1,254	57,700	1,254
2021-02-25	1,259	1,282	1,240	1,274	31,100	1,274
2021-02-24	1,258	1,260	1,229	1,231	27,300	1,231
2021-02-22	1,274	1,281	1,251	1,256	19,900	1,256
2021-02-19	1,263	1,273	1,241	1,257	23,500	1,257
2021-02-18	1,269	1,282	1,247	1,271	32,500	1,271
2021-02-17	1,270	1,287	1,263	1,266	23,400	1,266
2021-02-16	1,273	1,289	1,261	1,282	21,700	1,282
2021-02-15	1,273	1,278	1,265	1,273	17,900	1,273
2021-02-12	1,278	1,292	1,260	1,262	16,600	1,262
2021-02-10	1,287	1,296	1,274	1,278	15,200	1,278
2021-02-09	1,279	1,301	1,272	1,301	28,200	1,301
2021-02-08	1,260	1,299	1,260	1,279	38,400	1,279
2021-02-05	1,232	1,263	1,232	1,260	22,200	1,260
2021-02-04	1,229	1,239	1,223	1,232	19,000	1,232
2021-02-03	1,233	1,240	1,225	1,232	11,300	1,232
2021-02-02	1,217	1,239	1,215	1,233	12,800	1,233
2021-02-01	1,190	1,236	1,190	1,217	23,800	1,217
2021-01-29	1,255	1,270	1,196	1,203	24,200	1,203
2021-01-28	1,260	1,261	1,210	1,261	49,500	1,261
2021-01-27	1,272	1,280	1,248	1,256	9,200	1,256
2021-01-26	1,295	1,295	1,249	1,260	14,200	1,260
2021-01-25	1,259	1,278	1,259	1,269	8,300	1,269
2021-01-22	1,261	1,286	1,253	1,257	14,700	1,257
2021-01-21	1,293	1,295	1,272	1,273	7,700	1,273
2021-01-20	1,300	1,310	1,270	1,289	12,700	1,289
2021-01-19	1,300	1,303	1,276	1,297	21,600	1,297
2021-01-18	1,278	1,302	1,261	1,280	13,800	1,280
2021-01-15	1,294	1,315	1,280	1,297	18,900	1,297
2021-01-14	1,264	1,291	1,256	1,291	23,100	1,291
2021-01-13	1,263	1,280	1,253	1,264	17,500	1,264
2021-01-12	1,251	1,265	1,240	1,263	13,300	1,263
2021-01-08	1,258	1,258	1,224	1,251	35,900	1,251
2021-01-07	1,256	1,265	1,233	1,250	18,000	1,250
2021-01-06	1,225	1,237	1,213	1,230	11,200	1,230
2021-01-05	1,202	1,226	1,189	1,225	9,300	1,225
2021-01-04	1,246	1,246	1,184	1,202	13,100	1,202

分割・併合履歴： [1995-06-27]1株→1.1株