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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,774 | 2,854 | 2,729 | 2,835 | 67,300 |
| 2025/06/12 | 2,720 | 2,736 | 2,685 | 2,706 | 23,300 |
| 2025/06/11 | 2,644 | 2,733 | 2,642 | 2,711 | 51,400 |
| 2025/06/10 | 2,693 | 2,708 | 2,638 | 2,652 | 55,700 |
| 2025/06/09 | 2,696 | 2,723 | 2,648 | 2,666 | 39,500 |
| 2025/06/06 | 2,605 | 2,671 | 2,605 | 2,663 | 34,500 |
| 2025/06/05 | 2,621 | 2,662 | 2,580 | 2,605 | 52,600 |
| 2025/06/04 | 2,588 | 2,656 | 2,580 | 2,629 | 51,000 |
| 2025/06/03 | 2,567 | 2,648 | 2,560 | 2,570 | 61,500 |
| 2025/06/02 | 2,550 | 2,640 | 2,533 | 2,566 | 72,300 |
| 2025/05/30 | 2,540 | 2,591 | 2,510 | 2,528 | 148,100 |
| 2025/05/29 | 2,513 | 2,606 | 2,513 | 2,566 | 68,000 |
| 2025/05/28 | 2,525 | 2,527 | 2,472 | 2,513 | 36,600 |
| 2025/05/27 | 2,516 | 2,542 | 2,501 | 2,507 | 21,600 |
| 2025/05/26 | 2,620 | 2,638 | 2,525 | 2,538 | 41,300 |
| 2025/05/23 | 2,550 | 2,609 | 2,550 | 2,570 | 21,400 |
| 2025/05/22 | 2,548 | 2,612 | 2,547 | 2,550 | 29,100 |
| 2025/05/21 | 2,640 | 2,640 | 2,547 | 2,576 | 34,400 |
| 2025/05/20 | 2,668 | 2,688 | 2,597 | 2,648 | 51,900 |
| 2025/05/19 | 2,695 | 2,695 | 2,631 | 2,668 | 34,000 |
| 2025/05/16 | 2,587 | 2,699 | 2,545 | 2,660 | 50,600 |
| 2025/05/15 | 2,588 | 2,667 | 2,537 | 2,550 | 65,000 |
| 2025/05/14 | 2,450 | 2,650 | 2,393 | 2,638 | 82,100 |
| 2025/05/13 | 2,438 | 2,514 | 2,400 | 2,452 | 60,600 |
| 2025/05/12 | 2,438 | 2,438 | 2,352 | 2,425 | 43,700 |
| 2025/05/09 | 2,389 | 2,447 | 2,380 | 2,414 | 75,100 |
| 2025/05/08 | 2,360 | 2,377 | 2,329 | 2,375 | 45,500 |
| 2025/05/07 | 2,295 | 2,358 | 2,259 | 2,348 | 75,100 |
| 2025/05/02 | 2,233 | 2,447 | 2,232 | 2,331 | 161,700 |
| 2025/05/01 | 2,335 | 2,335 | 2,210 | 2,210 | 125,400 |
| 2025/04/30 | 2,561 | 2,561 | 2,356 | 2,385 | 231,400 |
| 2025/04/28 | 2,745 | 2,754 | 2,482 | 2,561 | 122,400 |
| 2025/04/25 | 2,697 | 2,725 | 2,643 | 2,695 | 20,000 |
| 2025/04/24 | 2,719 | 2,749 | 2,687 | 2,692 | 21,600 |
| 2025/04/23 | 2,737 | 2,768 | 2,701 | 2,719 | 25,900 |
| 2025/04/22 | 2,701 | 2,745 | 2,621 | 2,705 | 46,300 |
| 2025/04/21 | 2,593 | 2,697 | 2,593 | 2,671 | 29,800 |
| 2025/04/18 | 2,522 | 2,650 | 2,422 | 2,637 | 68,600 |
| 2025/04/17 | 2,470 | 2,530 | 2,465 | 2,472 | 48,800 |
| 2025/04/16 | 2,480 | 2,533 | 2,450 | 2,498 | 40,500 |
| 2025/04/15 | 2,501 | 2,544 | 2,475 | 2,486 | 56,300 |
| 2025/04/14 | 2,504 | 2,544 | 2,451 | 2,518 | 36,500 |
| 2025/04/11 | 2,531 | 2,545 | 2,432 | 2,520 | 54,900 |
| 2025/04/10 | 2,580 | 2,597 | 2,520 | 2,581 | 49,900 |
| 2025/04/09 | 2,453 | 2,453 | 2,369 | 2,403 | 75,500 |
| 2025/04/08 | 2,504 | 2,575 | 2,488 | 2,503 | 56,900 |
| 2025/04/07 | 2,341 | 2,447 | 2,341 | 2,363 | 69,600 |
| 2025/04/04 | 2,610 | 2,644 | 2,518 | 2,591 | 66,500 |
| 2025/04/03 | 2,639 | 2,737 | 2,639 | 2,710 | 39,200 |
| 2025/04/02 | 2,801 | 2,845 | 2,746 | 2,764 | 44,500 |
| 2025/04/01 | 2,862 | 2,877 | 2,815 | 2,815 | 38,800 |
| 2025/03/31 | 2,965 | 3,025 | 2,841 | 2,841 | 70,400 |
| 2025/03/28 | 2,990 | 3,005 | 2,939 | 2,965 | 48,300 |
| 2025/03/27 | 3,035 | 3,050 | 2,972 | 3,030 | 64,300 |
| 2025/03/26 | 2,990 | 3,040 | 2,969 | 3,035 | 43,600 |
| 2025/03/25 | 2,952 | 3,010 | 2,952 | 2,975 | 37,800 |
| 2025/03/24 | 3,010 | 3,015 | 2,972 | 2,975 | 32,300 |
| 2025/03/21 | 3,000 | 3,070 | 2,998 | 3,020 | 96,900 |
| 2025/03/19 | 3,030 | 3,080 | 3,005 | 3,010 | 39,300 |
| 2025/03/18 | 3,025 | 3,050 | 2,999 | 3,030 | 46,300 |
| 2025/03/17 | 3,130 | 3,180 | 2,998 | 3,025 | 43,100 |
| 2025/03/14 | 3,145 | 3,145 | 3,030 | 3,060 | 38,700 |
| 2025/03/13 | 3,155 | 3,210 | 3,135 | 3,175 | 33,600 |
| 2025/03/12 | 3,050 | 3,225 | 3,040 | 3,200 | 44,500 |
| 2025/03/11 | 3,110 | 3,135 | 2,973 | 3,005 | 73,000 |
| 2025/03/10 | 3,035 | 3,215 | 2,998 | 3,165 | 72,000 |
| 2025/03/07 | 3,060 | 3,065 | 2,962 | 3,020 | 46,000 |
| 2025/03/06 | 2,999 | 3,110 | 2,932 | 3,070 | 114,700 |
| 2025/03/05 | 2,793 | 2,911 | 2,793 | 2,899 | 99,800 |
| 2025/03/04 | 2,803 | 2,869 | 2,800 | 2,815 | 68,900 |
| 2025/03/03 | 2,900 | 2,912 | 2,816 | 2,831 | 47,300 |
| 2025/02/28 | 2,774 | 2,837 | 2,694 | 2,800 | 108,000 |
| 2025/02/27 | 2,851 | 2,892 | 2,753 | 2,769 | 33,300 |
| 2025/02/26 | 2,796 | 2,850 | 2,763 | 2,848 | 38,500 |
| 2025/02/25 | 2,752 | 2,825 | 2,751 | 2,796 | 39,200 |
| 2025/02/21 | 2,695 | 2,749 | 2,665 | 2,749 | 45,200 |
| 2025/02/20 | 2,719 | 2,777 | 2,626 | 2,664 | 60,900 |
| 2025/02/19 | 2,656 | 2,809 | 2,652 | 2,737 | 66,100 |
| 2025/02/18 | 2,687 | 2,755 | 2,626 | 2,656 | 33,900 |
| 2025/02/17 | 2,641 | 2,739 | 2,641 | 2,708 | 50,800 |
| 2025/02/14 | 2,738 | 2,740 | 2,700 | 2,723 | 44,400 |
| 2025/02/13 | 2,664 | 2,758 | 2,649 | 2,724 | 74,200 |
| 2025/02/12 | 2,592 | 2,685 | 2,585 | 2,618 | 100,000 |
| 2025/02/10 | 2,592 | 2,679 | 2,544 | 2,620 | 120,700 |
| 2025/02/07 | 2,722 | 2,759 | 2,604 | 2,642 | 173,100 |
| 2025/02/06 | 2,619 | 2,799 | 2,619 | 2,762 | 181,600 |
| 2025/02/05 | 2,450 | 2,640 | 2,441 | 2,604 | 191,400 |
| 2025/02/04 | 2,336 | 2,459 | 2,311 | 2,434 | 273,600 |
| 2025/02/03 | 2,345 | 2,439 | 2,285 | 2,309 | 323,800 |
| 2025/01/31 | 2,701 | 2,885 | 2,252 | 2,350 | 801,500 |
| 2025/01/30 | 2,691 | 2,752 | 2,689 | 2,723 | 30,700 |
| 2025/01/29 | 2,700 | 2,748 | 2,690 | 2,720 | 24,100 |
| 2025/01/28 | 2,720 | 2,720 | 2,667 | 2,700 | 25,300 |
| 2025/01/27 | 2,709 | 2,759 | 2,700 | 2,717 | 22,500 |
| 2025/01/24 | 2,658 | 2,737 | 2,651 | 2,686 | 34,100 |
| 2025/01/23 | 2,797 | 2,797 | 2,645 | 2,650 | 53,800 |
| 2025/01/22 | 2,770 | 2,791 | 2,746 | 2,786 | 38,500 |
| 2025/01/21 | 2,785 | 2,806 | 2,745 | 2,775 | 20,600 |
| 2025/01/20 | 2,696 | 2,815 | 2,683 | 2,770 | 53,600 |
| 2025/01/17 | 2,639 | 2,675 | 2,624 | 2,657 | 40,400 |
| 2025/01/16 | 2,697 | 2,736 | 2,644 | 2,669 | 36,600 |
| 2025/01/15 | 2,702 | 2,727 | 2,681 | 2,695 | 25,500 |
| 2025/01/14 | 2,700 | 2,705 | 2,651 | 2,702 | 44,900 |
| 2025/01/10 | 2,755 | 2,769 | 2,681 | 2,707 | 36,000 |
| 2025/01/09 | 2,880 | 2,881 | 2,764 | 2,784 | 53,000 |
| 2025/01/08 | 2,965 | 2,972 | 2,900 | 2,900 | 37,300 |
| 2025/01/07 | 3,035 | 3,035 | 2,968 | 2,991 | 40,100 |
| 2025/01/06 | 3,015 | 3,095 | 2,993 | 3,035 | 80,300 |
| 2024/12/30 | 2,988 | 2,990 | 2,924 | 2,953 | 38,400 |
| 2024/12/27 | 2,993 | 3,025 | 2,943 | 2,965 | 32,400 |
| 2024/12/26 | 2,945 | 2,994 | 2,935 | 2,991 | 36,600 |
| 2024/12/25 | 2,975 | 2,975 | 2,903 | 2,948 | 22,000 |
| 2024/12/24 | 2,901 | 2,970 | 2,882 | 2,956 | 39,400 |
| 2024/12/23 | 2,979 | 2,979 | 2,905 | 2,906 | 39,200 |
| 2024/12/20 | 2,947 | 2,971 | 2,912 | 2,929 | 58,800 |
| 2024/12/19 | 2,929 | 2,999 | 2,924 | 2,945 | 40,800 |
| 2024/12/18 | 3,045 | 3,045 | 2,939 | 2,979 | 57,000 |
| 2024/12/17 | 3,045 | 3,070 | 3,025 | 3,060 | 25,000 |
| 2024/12/16 | 3,060 | 3,070 | 3,015 | 3,015 | 37,000 |
| 2024/12/13 | 3,030 | 3,075 | 3,010 | 3,070 | 48,300 |
| 2024/12/12 | 3,135 | 3,180 | 3,055 | 3,065 | 44,800 |
| 2024/12/11 | 3,155 | 3,200 | 3,110 | 3,115 | 40,800 |
| 2024/12/10 | 3,100 | 3,160 | 3,080 | 3,140 | 29,400 |
| 2024/12/09 | 3,210 | 3,215 | 3,100 | 3,100 | 31,600 |
| 2024/12/06 | 3,290 | 3,290 | 3,180 | 3,180 | 34,700 |
| 2024/12/05 | 3,435 | 3,435 | 3,305 | 3,305 | 36,700 |
| 2024/12/04 | 3,515 | 3,540 | 3,390 | 3,420 | 64,100 |
| 2024/12/03 | 3,405 | 3,530 | 3,405 | 3,515 | 87,800 |
| 2024/12/02 | 3,340 | 3,420 | 3,305 | 3,380 | 78,800 |
| 2024/11/29 | 3,250 | 3,355 | 3,250 | 3,315 | 40,900 |
| 2024/11/28 | 3,270 | 3,360 | 3,230 | 3,305 | 54,100 |
| 2024/11/27 | 3,410 | 3,485 | 3,195 | 3,300 | 186,100 |
| 2024/11/26 | 3,030 | 3,460 | 2,995 | 3,355 | 577,800 |
| 2024/11/25 | 3,045 | 3,100 | 3,025 | 3,060 | 72,900 |
| 2024/11/22 | 3,015 | 3,060 | 3,010 | 3,055 | 20,100 |
| 2024/11/21 | 3,020 | 3,055 | 2,992 | 3,000 | 13,200 |
| 2024/11/20 | 3,105 | 3,105 | 3,000 | 3,020 | 23,900 |
| 2024/11/19 | 3,035 | 3,115 | 3,035 | 3,105 | 29,200 |
| 2024/11/18 | 2,980 | 3,040 | 2,980 | 3,035 | 21,200 |
| 2024/11/15 | 3,065 | 3,090 | 2,996 | 3,010 | 36,800 |
| 2024/11/14 | 3,120 | 3,160 | 3,080 | 3,095 | 35,200 |
| 2024/11/13 | 3,080 | 3,160 | 3,080 | 3,120 | 38,800 |
| 2024/11/12 | 3,150 | 3,185 | 3,095 | 3,150 | 46,400 |
| 2024/11/11 | 3,110 | 3,140 | 3,055 | 3,125 | 33,100 |
| 2024/11/08 | 3,120 | 3,195 | 3,090 | 3,110 | 49,400 |
| 2024/11/07 | 3,015 | 3,145 | 3,000 | 3,080 | 52,000 |
| 2024/11/06 | 3,060 | 3,090 | 3,005 | 3,005 | 64,400 |
| 2024/11/05 | 3,045 | 3,105 | 3,040 | 3,090 | 68,800 |
| 2024/11/01 | 3,280 | 3,355 | 2,983 | 2,992 | 139,200 |
| 2024/10/31 | 3,025 | 3,355 | 3,025 | 3,315 | 197,800 |
| 2024/10/30 | 3,225 | 3,260 | 2,986 | 3,145 | 312,300 |
| 2024/10/29 | 3,235 | 3,260 | 3,185 | 3,225 | 65,700 |
| 2024/10/28 | 3,195 | 3,295 | 3,185 | 3,280 | 30,700 |
| 2024/10/25 | 3,235 | 3,265 | 3,200 | 3,230 | 50,900 |
| 2024/10/24 | 3,270 | 3,305 | 3,230 | 3,265 | 81,700 |
| 2024/10/23 | 3,270 | 3,330 | 3,265 | 3,300 | 44,500 |
| 2024/10/22 | 3,320 | 3,335 | 3,275 | 3,300 | 43,200 |
| 2024/10/21 | 3,330 | 3,350 | 3,305 | 3,315 | 27,600 |
| 2024/10/18 | 3,500 | 3,560 | 3,310 | 3,315 | 73,000 |
| 2024/10/17 | 3,295 | 3,410 | 3,295 | 3,330 | 40,900 |
| 2024/10/16 | 3,275 | 3,440 | 3,275 | 3,365 | 41,800 |
| 2024/10/15 | 3,345 | 3,395 | 3,330 | 3,335 | 56,300 |
| 2024/10/11 | 3,405 | 3,425 | 3,280 | 3,335 | 59,300 |
| 2024/10/10 | 3,355 | 3,415 | 3,300 | 3,415 | 54,500 |
| 2024/10/09 | 3,290 | 3,365 | 3,265 | 3,350 | 64,900 |
| 2024/10/08 | 3,350 | 3,355 | 3,165 | 3,300 | 213,200 |
| 2024/10/07 | 3,550 | 3,570 | 3,450 | 3,475 | 44,000 |
| 2024/10/04 | 3,440 | 3,550 | 3,440 | 3,520 | 56,400 |
| 2024/10/03 | 3,525 | 3,550 | 3,440 | 3,470 | 38,500 |
| 2024/10/02 | 3,490 | 3,590 | 3,455 | 3,485 | 60,500 |
| 2024/10/01 | 3,475 | 3,575 | 3,430 | 3,540 | 41,000 |
| 2024/09/30 | 3,360 | 3,440 | 3,345 | 3,425 | 48,500 |
| 2024/09/27 | 3,530 | 3,530 | 3,430 | 3,450 | 40,400 |
| 2024/09/26 | 3,445 | 3,530 | 3,425 | 3,480 | 71,900 |
| 2024/09/25 | 3,555 | 3,580 | 3,330 | 3,410 | 83,500 |
| 2024/09/24 | 3,490 | 3,555 | 3,480 | 3,535 | 74,600 |
| 2024/09/20 | 3,495 | 3,495 | 3,445 | 3,470 | 71,700 |
| 2024/09/19 | 3,390 | 3,490 | 3,355 | 3,470 | 54,500 |
| 2024/09/18 | 3,340 | 3,435 | 3,300 | 3,345 | 67,800 |
| 2024/09/17 | 3,345 | 3,355 | 3,270 | 3,340 | 104,100 |
| 2024/09/13 | 3,320 | 3,350 | 3,305 | 3,350 | 49,400 |
| 2024/09/12 | 3,295 | 3,360 | 3,280 | 3,320 | 60,300 |
| 2024/09/11 | 3,270 | 3,315 | 3,230 | 3,235 | 97,200 |
| 2024/09/10 | 3,330 | 3,345 | 3,245 | 3,300 | 66,600 |
| 2024/09/09 | 3,210 | 3,325 | 3,185 | 3,325 | 61,600 |
| 2024/09/06 | 3,335 | 3,335 | 3,260 | 3,290 | 82,900 |
| 2024/09/05 | 3,235 | 3,370 | 3,225 | 3,335 | 79,100 |
| 2024/09/04 | 3,140 | 3,245 | 3,130 | 3,245 | 66,000 |
| 2024/09/03 | 3,235 | 3,260 | 3,210 | 3,240 | 50,800 |
| 2024/09/02 | 3,205 | 3,285 | 3,170 | 3,250 | 82,600 |
| 2024/08/30 | 3,155 | 3,255 | 3,130 | 3,250 | 120,600 |
| 2024/08/29 | 3,100 | 3,195 | 3,080 | 3,145 | 134,000 |
| 2024/08/28 | 3,200 | 3,215 | 3,025 | 3,065 | 136,900 |
| 2024/08/27 | 3,115 | 3,215 | 3,115 | 3,200 | 124,500 |
| 2024/08/26 | 3,000 | 3,100 | 2,954 | 3,100 | 121,400 |
| 2024/08/23 | 2,982 | 3,035 | 2,942 | 3,035 | 92,000 |
| 2024/08/22 | 2,914 | 2,964 | 2,900 | 2,964 | 56,100 |
| 2024/08/21 | 2,831 | 2,962 | 2,831 | 2,914 | 88,000 |
| 2024/08/20 | 2,839 | 2,921 | 2,827 | 2,867 | 89,500 |
| 2024/08/19 | 2,848 | 2,849 | 2,785 | 2,809 | 35,600 |