大阪製鐵(5449)の株価時系列情報
大阪製鐵(5449)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,350 | 2,387 | 2,315 | 2,328 | 84,600 |
| 2024/07/25 | 2,400 | 2,470 | 2,360 | 2,360 | 154,400 |
| 2024/07/24 | 2,526 | 2,553 | 2,427 | 2,440 | 128,800 |
| 2024/07/23 | 2,597 | 2,682 | 2,525 | 2,539 | 135,200 |
| 2024/07/22 | 2,673 | 2,684 | 2,523 | 2,597 | 171,900 |
| 2024/07/19 | 2,642 | 2,725 | 2,624 | 2,708 | 236,100 |
| 2024/07/18 | 2,529 | 2,574 | 2,500 | 2,542 | 40,300 |
| 2024/07/17 | 2,550 | 2,571 | 2,524 | 2,561 | 42,500 |
| 2024/07/16 | 2,600 | 2,665 | 2,505 | 2,518 | 91,100 |
| 2024/07/12 | 2,440 | 2,585 | 2,418 | 2,525 | 149,500 |
| 2024/07/11 | 2,395 | 2,542 | 2,384 | 2,514 | 274,000 |
| 2024/07/10 | 2,301 | 2,368 | 2,294 | 2,350 | 146,900 |
| 2024/07/09 | 2,263 | 2,288 | 2,237 | 2,250 | 43,600 |
| 2024/07/08 | 2,337 | 2,342 | 2,276 | 2,277 | 78,000 |
| 2024/07/05 | 2,418 | 2,418 | 2,331 | 2,343 | 77,500 |
| 2024/07/04 | 2,376 | 2,410 | 2,372 | 2,399 | 26,700 |
| 2024/07/03 | 2,359 | 2,393 | 2,359 | 2,376 | 30,000 |
| 2024/07/02 | 2,436 | 2,436 | 2,345 | 2,359 | 52,700 |
| 2024/07/01 | 2,400 | 2,466 | 2,394 | 2,418 | 83,600 |
| 2024/06/28 | 2,410 | 2,415 | 2,374 | 2,399 | 126,100 |
| 2024/06/27 | 2,390 | 2,438 | 2,369 | 2,392 | 84,400 |
| 2024/06/26 | 2,368 | 2,385 | 2,351 | 2,374 | 73,500 |
| 2024/06/25 | 2,365 | 2,393 | 2,350 | 2,362 | 60,300 |
| 2024/06/24 | 2,410 | 2,440 | 2,336 | 2,355 | 64,700 |
| 2024/06/21 | 2,347 | 2,414 | 2,341 | 2,395 | 75,400 |
| 2024/06/20 | 2,389 | 2,406 | 2,317 | 2,346 | 83,200 |
| 2024/06/19 | 2,440 | 2,455 | 2,362 | 2,400 | 74,500 |
| 2024/06/18 | 2,374 | 2,450 | 2,374 | 2,450 | 44,800 |
| 2024/06/17 | 2,380 | 2,380 | 2,326 | 2,361 | 39,100 |
| 2024/06/14 | 2,340 | 2,394 | 2,338 | 2,380 | 46,400 |
| 2024/06/13 | 2,386 | 2,393 | 2,332 | 2,341 | 60,900 |
| 2024/06/12 | 2,375 | 2,400 | 2,371 | 2,385 | 25,800 |
| 2024/06/11 | 2,418 | 2,425 | 2,377 | 2,384 | 34,100 |
| 2024/06/10 | 2,422 | 2,448 | 2,365 | 2,387 | 71,900 |
| 2024/06/07 | 2,432 | 2,520 | 2,431 | 2,445 | 52,700 |
| 2024/06/06 | 2,454 | 2,490 | 2,424 | 2,445 | 40,600 |
| 2024/06/05 | 2,450 | 2,464 | 2,408 | 2,435 | 41,300 |
| 2024/06/04 | 2,500 | 2,530 | 2,460 | 2,472 | 59,900 |
| 2024/06/03 | 2,445 | 2,503 | 2,410 | 2,482 | 45,300 |
| 2024/05/31 | 2,352 | 2,468 | 2,352 | 2,425 | 133,100 |
| 2024/05/30 | 2,333 | 2,374 | 2,306 | 2,348 | 75,200 |
| 2024/05/29 | 2,540 | 2,540 | 2,329 | 2,335 | 191,800 |
| 2024/05/28 | 2,600 | 2,617 | 2,556 | 2,560 | 48,700 |
| 2024/05/27 | 2,581 | 2,603 | 2,551 | 2,588 | 74,200 |
| 2024/05/24 | 2,523 | 2,609 | 2,518 | 2,562 | 56,000 |
| 2024/05/23 | 2,674 | 2,674 | 2,533 | 2,565 | 146,800 |
| 2024/05/22 | 2,850 | 2,850 | 2,717 | 2,717 | 84,400 |
| 2024/05/21 | 2,847 | 2,893 | 2,835 | 2,851 | 60,500 |
| 2024/05/20 | 2,727 | 2,801 | 2,701 | 2,801 | 50,000 |
| 2024/05/17 | 2,658 | 2,705 | 2,653 | 2,677 | 51,100 |
| 2024/05/16 | 2,630 | 2,652 | 2,570 | 2,637 | 48,900 |
| 2024/05/15 | 2,710 | 2,744 | 2,620 | 2,641 | 76,200 |
| 2024/05/14 | 2,688 | 2,723 | 2,658 | 2,688 | 96,000 |
| 2024/05/13 | 2,600 | 2,651 | 2,600 | 2,638 | 63,900 |
| 2024/05/10 | 2,550 | 2,600 | 2,508 | 2,596 | 105,700 |
| 2024/05/09 | 2,524 | 2,556 | 2,499 | 2,511 | 46,000 |
| 2024/05/08 | 2,500 | 2,520 | 2,457 | 2,490 | 63,000 |
| 2024/05/07 | 2,582 | 2,583 | 2,475 | 2,495 | 66,700 |
| 2024/05/02 | 2,493 | 2,574 | 2,469 | 2,518 | 72,800 |
| 2024/05/01 | 2,463 | 2,482 | 2,370 | 2,475 | 181,200 |
| 2024/04/30 | 2,304 | 2,565 | 2,276 | 2,413 | 418,100 |
| 2024/04/26 | 2,364 | 2,471 | 2,272 | 2,303 | 195,100 |
| 2024/04/25 | 2,342 | 2,399 | 2,326 | 2,364 | 91,700 |
| 2024/04/24 | 2,390 | 2,427 | 2,366 | 2,372 | 75,600 |
| 2024/04/23 | 2,338 | 2,432 | 2,338 | 2,412 | 111,000 |
| 2024/04/22 | 2,255 | 2,311 | 2,255 | 2,299 | 42,500 |
| 2024/04/19 | 2,255 | 2,269 | 2,204 | 2,238 | 61,700 |
| 2024/04/18 | 2,224 | 2,285 | 2,224 | 2,267 | 25,000 |
| 2024/04/17 | 2,275 | 2,283 | 2,210 | 2,231 | 50,700 |
| 2024/04/16 | 2,325 | 2,325 | 2,262 | 2,262 | 58,200 |
| 2024/04/15 | 2,201 | 2,363 | 2,201 | 2,343 | 90,700 |
| 2024/04/12 | 2,207 | 2,237 | 2,195 | 2,236 | 85,400 |
| 2024/04/11 | 2,150 | 2,210 | 2,143 | 2,200 | 72,400 |
| 2024/04/10 | 2,200 | 2,255 | 2,190 | 2,200 | 81,200 |
| 2024/04/09 | 2,241 | 2,255 | 2,226 | 2,226 | 38,800 |
| 2024/04/08 | 2,155 | 2,211 | 2,146 | 2,211 | 50,400 |
| 2024/04/05 | 2,145 | 2,172 | 2,117 | 2,161 | 52,600 |
| 2024/04/04 | 2,137 | 2,161 | 2,094 | 2,149 | 52,400 |
| 2024/04/03 | 2,104 | 2,125 | 2,089 | 2,100 | 53,400 |
| 2024/04/02 | 2,209 | 2,216 | 2,113 | 2,113 | 78,600 |
| 2024/04/01 | 2,220 | 2,220 | 2,187 | 2,196 | 68,100 |
| 2024/03/29 | 2,179 | 2,222 | 2,172 | 2,220 | 51,600 |
| 2024/03/28 | 2,192 | 2,203 | 2,158 | 2,173 | 81,700 |
| 2024/03/27 | 2,122 | 2,214 | 2,122 | 2,200 | 164,900 |
| 2024/03/26 | 2,177 | 2,183 | 2,154 | 2,172 | 51,300 |
| 2024/03/25 | 2,202 | 2,215 | 2,176 | 2,177 | 43,200 |
| 2024/03/22 | 2,200 | 2,213 | 2,188 | 2,200 | 67,900 |
| 2024/03/21 | 2,200 | 2,212 | 2,173 | 2,200 | 188,600 |
| 2024/03/19 | 2,171 | 2,198 | 2,142 | 2,153 | 159,900 |
| 2024/03/18 | 2,202 | 2,226 | 2,174 | 2,188 | 172,700 |
| 2024/03/15 | 2,201 | 2,250 | 2,185 | 2,243 | 93,000 |
| 2024/03/14 | 2,200 | 2,247 | 2,200 | 2,240 | 72,800 |
| 2024/03/13 | 2,268 | 2,268 | 2,171 | 2,192 | 55,700 |
| 2024/03/12 | 2,185 | 2,224 | 2,145 | 2,218 | 59,300 |
| 2024/03/11 | 2,248 | 2,248 | 2,185 | 2,216 | 72,700 |
| 2024/03/08 | 2,198 | 2,298 | 2,198 | 2,269 | 115,300 |
| 2024/03/07 | 2,235 | 2,251 | 2,172 | 2,188 | 95,600 |
| 2024/03/06 | 2,150 | 2,217 | 2,083 | 2,200 | 124,600 |
| 2024/03/05 | 2,174 | 2,214 | 2,173 | 2,191 | 78,200 |
| 2024/03/04 | 2,203 | 2,218 | 2,173 | 2,187 | 187,800 |
| 2024/03/01 | 2,291 | 2,309 | 2,188 | 2,192 | 182,600 |
| 2024/02/29 | 2,351 | 2,399 | 2,262 | 2,262 | 437,200 |
| 2024/02/28 | 2,326 | 2,402 | 2,286 | 2,305 | 107,000 |
| 2024/02/27 | 2,308 | 2,355 | 2,306 | 2,342 | 100,800 |
| 2024/02/26 | 2,311 | 2,347 | 2,291 | 2,307 | 85,900 |
| 2024/02/22 | 2,316 | 2,325 | 2,261 | 2,273 | 37,300 |
| 2024/02/21 | 2,350 | 2,370 | 2,281 | 2,281 | 55,600 |
| 2024/02/20 | 2,400 | 2,433 | 2,364 | 2,370 | 47,200 |
| 2024/02/19 | 2,351 | 2,400 | 2,339 | 2,369 | 54,600 |
| 2024/02/16 | 2,289 | 2,399 | 2,273 | 2,365 | 84,400 |
| 2024/02/15 | 2,397 | 2,418 | 2,230 | 2,239 | 81,100 |
| 2024/02/14 | 2,360 | 2,384 | 2,308 | 2,347 | 78,300 |
| 2024/02/13 | 2,320 | 2,375 | 2,280 | 2,362 | 149,200 |
| 2024/02/09 | 2,269 | 2,321 | 2,264 | 2,278 | 50,000 |
| 2024/02/08 | 2,200 | 2,257 | 2,174 | 2,246 | 47,300 |
| 2024/02/07 | 2,215 | 2,223 | 2,197 | 2,208 | 29,300 |
| 2024/02/06 | 2,200 | 2,212 | 2,186 | 2,204 | 36,300 |
| 2024/02/05 | 2,242 | 2,242 | 2,164 | 2,200 | 83,500 |
| 2024/02/02 | 2,260 | 2,306 | 2,257 | 2,263 | 66,300 |
| 2024/02/01 | 2,294 | 2,322 | 2,257 | 2,257 | 81,800 |
| 2024/01/31 | 2,348 | 2,370 | 2,260 | 2,311 | 107,800 |
| 2024/01/30 | 2,313 | 2,400 | 2,161 | 2,348 | 270,000 |
| 2024/01/29 | 2,321 | 2,351 | 2,306 | 2,322 | 34,800 |
| 2024/01/26 | 2,329 | 2,339 | 2,298 | 2,298 | 43,900 |
| 2024/01/25 | 2,300 | 2,337 | 2,275 | 2,330 | 56,700 |
| 2024/01/24 | 2,285 | 2,316 | 2,267 | 2,285 | 38,000 |
| 2024/01/23 | 2,330 | 2,350 | 2,260 | 2,292 | 58,600 |
| 2024/01/22 | 2,274 | 2,309 | 2,250 | 2,309 | 63,800 |
| 2024/01/19 | 2,308 | 2,322 | 2,258 | 2,268 | 68,500 |
| 2024/01/18 | 2,350 | 2,355 | 2,281 | 2,310 | 63,700 |
| 2024/01/17 | 2,334 | 2,437 | 2,318 | 2,368 | 105,400 |
| 2024/01/16 | 2,360 | 2,360 | 2,291 | 2,341 | 74,000 |
| 2024/01/15 | 2,351 | 2,364 | 2,310 | 2,343 | 55,800 |
| 2024/01/12 | 2,378 | 2,378 | 2,315 | 2,337 | 157,300 |
| 2024/01/11 | 2,520 | 2,544 | 2,421 | 2,428 | 100,900 |
| 2024/01/10 | 2,484 | 2,498 | 2,433 | 2,494 | 109,800 |
| 2024/01/09 | 2,580 | 2,585 | 2,502 | 2,534 | 126,200 |
| 2024/01/05 | 2,645 | 2,645 | 2,540 | 2,579 | 153,500 |
| 2024/01/04 | 2,480 | 2,655 | 2,419 | 2,628 | 239,400 |
| 2023/12/29 | 2,431 | 2,491 | 2,383 | 2,476 | 122,000 |
| 2023/12/28 | 2,438 | 2,549 | 2,400 | 2,407 | 362,100 |
| 2023/12/27 | 2,300 | 2,389 | 2,211 | 2,388 | 248,000 |
| 2023/12/26 | 2,113 | 2,120 | 2,066 | 2,104 | 30,800 |
| 2023/12/25 | 2,080 | 2,121 | 2,079 | 2,113 | 25,700 |
| 2023/12/22 | 2,051 | 2,113 | 2,051 | 2,078 | 48,600 |
| 2023/12/21 | 2,058 | 2,094 | 2,006 | 2,046 | 63,500 |
| 2023/12/20 | 2,199 | 2,199 | 2,058 | 2,089 | 119,400 |
| 2023/12/19 | 1,982 | 2,188 | 1,966 | 2,187 | 276,100 |
| 2023/12/18 | 2,158 | 2,213 | 2,126 | 2,202 | 93,300 |
| 2023/12/15 | 2,078 | 2,260 | 2,063 | 2,200 | 166,300 |
| 2023/12/14 | 2,070 | 2,100 | 2,035 | 2,078 | 91,200 |
| 2023/12/13 | 1,950 | 2,018 | 1,942 | 1,990 | 66,700 |
| 2023/12/12 | 1,950 | 1,950 | 1,926 | 1,930 | 19,200 |
| 2023/12/11 | 1,904 | 1,940 | 1,899 | 1,940 | 26,000 |
| 2023/12/08 | 1,864 | 1,888 | 1,857 | 1,885 | 42,200 |
| 2023/12/07 | 1,884 | 1,909 | 1,880 | 1,899 | 18,500 |
| 2023/12/06 | 1,875 | 1,910 | 1,852 | 1,902 | 17,800 |
| 2023/12/05 | 1,895 | 1,901 | 1,869 | 1,877 | 41,800 |
| 2023/12/04 | 1,885 | 1,920 | 1,883 | 1,912 | 12,700 |
| 2023/12/01 | 1,914 | 1,916 | 1,887 | 1,900 | 30,900 |
| 2023/11/30 | 1,880 | 1,920 | 1,878 | 1,907 | 14,100 |
| 2023/11/29 | 1,901 | 1,909 | 1,880 | 1,884 | 21,000 |
| 2023/11/28 | 1,908 | 1,927 | 1,896 | 1,913 | 16,700 |
| 2023/11/27 | 1,909 | 1,925 | 1,893 | 1,900 | 18,100 |
| 2023/11/24 | 1,900 | 1,911 | 1,897 | 1,908 | 14,800 |
| 2023/11/22 | 1,885 | 1,918 | 1,885 | 1,900 | 15,300 |
| 2023/11/21 | 1,886 | 1,909 | 1,872 | 1,894 | 22,900 |
| 2023/11/20 | 1,948 | 1,960 | 1,896 | 1,896 | 41,600 |
| 2023/11/17 | 1,887 | 1,939 | 1,887 | 1,932 | 39,700 |
| 2023/11/16 | 1,859 | 1,895 | 1,840 | 1,887 | 25,900 |
| 2023/11/15 | 1,836 | 1,870 | 1,833 | 1,868 | 23,300 |
| 2023/11/14 | 1,855 | 1,866 | 1,833 | 1,836 | 33,600 |
| 2023/11/13 | 1,860 | 1,872 | 1,846 | 1,855 | 27,500 |
| 2023/11/10 | 1,822 | 1,870 | 1,822 | 1,869 | 45,700 |
| 2023/11/09 | 1,870 | 1,885 | 1,823 | 1,845 | 58,000 |
| 2023/11/08 | 1,902 | 1,908 | 1,844 | 1,860 | 72,300 |
| 2023/11/07 | 1,893 | 1,922 | 1,878 | 1,903 | 43,100 |
| 2023/11/06 | 1,892 | 1,905 | 1,858 | 1,893 | 68,200 |
| 2023/11/02 | 1,860 | 1,913 | 1,843 | 1,852 | 92,400 |
| 2023/11/01 | 1,795 | 1,862 | 1,776 | 1,850 | 92,700 |
| 2023/10/31 | 1,720 | 1,786 | 1,705 | 1,771 | 135,600 |
| 2023/10/30 | 1,735 | 1,805 | 1,688 | 1,780 | 281,700 |
| 2023/10/27 | 1,674 | 1,736 | 1,674 | 1,735 | 43,500 |
| 2023/10/26 | 1,696 | 1,703 | 1,641 | 1,654 | 41,400 |
| 2023/10/25 | 1,721 | 1,734 | 1,702 | 1,706 | 49,800 |
| 2023/10/24 | 1,675 | 1,709 | 1,643 | 1,704 | 71,400 |
| 2023/10/23 | 1,670 | 1,685 | 1,662 | 1,672 | 36,000 |
| 2023/10/20 | 1,666 | 1,710 | 1,666 | 1,690 | 29,300 |
| 2023/10/19 | 1,707 | 1,707 | 1,666 | 1,677 | 21,800 |
| 2023/10/18 | 1,730 | 1,736 | 1,689 | 1,707 | 24,900 |
| 2023/10/17 | 1,694 | 1,722 | 1,683 | 1,696 | 36,100 |
| 2023/10/16 | 1,686 | 1,699 | 1,646 | 1,686 | 35,500 |
| 2023/10/13 | 1,717 | 1,743 | 1,698 | 1,702 | 32,200 |
| 2023/10/12 | 1,751 | 1,751 | 1,709 | 1,743 | 34,300 |
| 2023/10/11 | 1,755 | 1,764 | 1,733 | 1,733 | 31,700 |
| 2023/10/10 | 1,742 | 1,775 | 1,742 | 1,755 | 52,600 |
| 2023/10/06 | 1,710 | 1,739 | 1,683 | 1,728 | 56,700 |
| 2023/10/05 | 1,675 | 1,712 | 1,675 | 1,698 | 58,000 |
| 2023/10/04 | 1,691 | 1,715 | 1,642 | 1,654 | 138,400 |
| 2023/10/03 | 1,839 | 1,839 | 1,725 | 1,725 | 118,400 |