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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,570 | 1,580 | 1,570 | 1,580 | 4,000 |
| 1995/12/28 | 1,570 | 1,580 | 1,560 | 1,570 | 5,000 |
| 1995/12/27 | 1,560 | 1,600 | 1,560 | 1,600 | 4,000 |
| 1995/12/26 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1995/12/25 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1995/12/22 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1995/12/21 | 1,600 | 1,600 | 1,580 | 1,580 | 17,000 |
| 1995/12/20 | 1,580 | 1,600 | 1,560 | 1,600 | 49,000 |
| 1995/12/19 | 1,580 | 1,580 | 1,540 | 1,580 | 24,000 |
| 1995/12/18 | 1,590 | 1,600 | 1,580 | 1,600 | 60,000 |
| 1995/12/15 | 1,570 | 1,620 | 1,570 | 1,600 | 112,000 |
| 1995/12/14 | 1,590 | 1,590 | 1,570 | 1,590 | 54,000 |
| 1995/12/13 | 1,580 | 1,590 | 1,550 | 1,590 | 70,000 |
| 1995/12/12 | 1,600 | 1,600 | 1,540 | 1,560 | 34,000 |
| 1995/12/11 | 1,600 | 1,660 | 1,600 | 1,660 | 32,000 |
| 1995/12/08 | 1,600 | 1,600 | 1,580 | 1,580 | 6,000 |
| 1995/12/07 | 1,590 | 1,590 | 1,590 | 1,590 | 8,000 |
| 1995/12/06 | 1,590 | 1,590 | 1,590 | 1,590 | 7,000 |
| 1995/12/05 | 1,600 | 1,600 | 1,570 | 1,590 | 23,000 |
| 1995/12/04 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 |
| 1995/12/01 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 |
| 1995/11/30 | 1,600 | 1,600 | 1,600 | 1,600 | 9,000 |
| 1995/11/29 | 1,540 | 1,540 | 1,540 | 1,540 | 8,000 |
| 1995/11/28 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1995/11/27 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1995/11/24 | 1,500 | 1,530 | 1,500 | 1,530 | 14,000 |
| 1995/11/22 | 1,500 | 1,500 | 1,500 | 1,500 | 9,000 |
| 1995/11/21 | 1,490 | 1,530 | 1,470 | 1,530 | 17,000 |
| 1995/11/20 | 1,470 | 1,500 | 1,470 | 1,470 | 7,000 |
| 1995/11/17 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1995/11/15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1995/11/14 | 1,500 | 1,500 | 1,470 | 1,500 | 58,000 |
| 1995/11/13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1995/11/10 | 1,500 | 1,510 | 1,500 | 1,500 | 22,000 |
| 1995/11/09 | 1,510 | 1,510 | 1,500 | 1,500 | 7,000 |
| 1995/11/07 | 1,510 | 1,550 | 1,510 | 1,550 | 8,000 |
| 1995/11/01 | 1,560 | 1,560 | 1,550 | 1,550 | 11,000 |
| 1995/10/31 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1995/10/27 | 1,560 | 1,560 | 1,550 | 1,550 | 6,000 |
| 1995/10/26 | 1,570 | 1,570 | 1,560 | 1,560 | 6,000 |
| 1995/10/24 | 1,580 | 1,580 | 1,580 | 1,580 | 10,000 |
| 1995/10/23 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 |
| 1995/10/20 | 1,580 | 1,580 | 1,580 | 1,580 | 28,000 |
| 1995/10/19 | 1,560 | 1,600 | 1,560 | 1,580 | 48,000 |
| 1995/10/18 | 1,580 | 1,580 | 1,560 | 1,560 | 11,000 |
| 1995/10/17 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 |
| 1995/10/16 | 1,580 | 1,580 | 1,580 | 1,580 | 30,000 |
| 1995/10/13 | 1,600 | 1,600 | 1,590 | 1,590 | 7,000 |
| 1995/10/12 | 1,580 | 1,610 | 1,580 | 1,610 | 14,000 |
| 1995/10/11 | 1,590 | 1,590 | 1,580 | 1,580 | 17,000 |
| 1995/10/09 | 1,590 | 1,600 | 1,590 | 1,590 | 25,000 |
| 1995/10/06 | 1,610 | 1,610 | 1,590 | 1,590 | 9,000 |
| 1995/10/05 | 1,630 | 1,630 | 1,630 | 1,630 | 4,000 |
| 1995/09/29 | 1,630 | 1,640 | 1,630 | 1,640 | 14,000 |
| 1995/09/28 | 1,640 | 1,640 | 1,620 | 1,640 | 9,000 |
| 1995/09/27 | 1,640 | 1,640 | 1,640 | 1,640 | 11,000 |
| 1995/09/26 | 1,640 | 1,640 | 1,620 | 1,620 | 2,000 |
| 1995/09/25 | 1,600 | 1,600 | 1,570 | 1,600 | 20,000 |
| 1995/09/22 | 1,590 | 1,600 | 1,590 | 1,600 | 2,000 |
| 1995/09/21 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 |
| 1995/09/20 | 1,630 | 1,650 | 1,610 | 1,610 | 7,000 |
| 1995/09/19 | 1,650 | 1,670 | 1,650 | 1,650 | 15,000 |
| 1995/09/14 | 1,660 | 1,680 | 1,660 | 1,680 | 6,000 |
| 1995/09/12 | 1,680 | 1,700 | 1,680 | 1,700 | 10,000 |
| 1995/09/11 | 1,660 | 1,680 | 1,660 | 1,660 | 11,000 |
| 1995/09/08 | 1,660 | 1,680 | 1,660 | 1,680 | 2,000 |
| 1995/09/07 | 1,660 | 1,690 | 1,660 | 1,690 | 3,000 |
| 1995/09/06 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 1995/09/05 | 1,680 | 1,680 | 1,670 | 1,680 | 11,000 |
| 1995/09/04 | 1,690 | 1,690 | 1,680 | 1,680 | 7,000 |
| 1995/09/01 | 1,690 | 1,720 | 1,690 | 1,690 | 20,000 |
| 1995/08/31 | 1,690 | 1,690 | 1,690 | 1,690 | 6,000 |
| 1995/08/30 | 1,660 | 1,690 | 1,660 | 1,690 | 9,000 |
| 1995/08/29 | 1,650 | 1,650 | 1,650 | 1,650 | 11,000 |
| 1995/08/28 | 1,660 | 1,660 | 1,650 | 1,650 | 5,000 |
| 1995/08/25 | 1,620 | 1,630 | 1,620 | 1,630 | 7,000 |
| 1995/08/24 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1995/08/22 | 1,580 | 1,600 | 1,580 | 1,600 | 8,000 |
| 1995/08/21 | 1,580 | 1,600 | 1,580 | 1,600 | 2,000 |
| 1995/08/18 | 1,490 | 1,530 | 1,490 | 1,510 | 25,000 |
| 1995/08/17 | 1,490 | 1,510 | 1,490 | 1,510 | 25,000 |
| 1995/08/16 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1995/08/15 | 1,480 | 1,490 | 1,480 | 1,490 | 2,000 |
| 1995/08/14 | 1,480 | 1,490 | 1,480 | 1,490 | 2,000 |
| 1995/08/11 | 1,480 | 1,490 | 1,480 | 1,490 | 2,000 |
| 1995/08/09 | 1,480 | 1,490 | 1,480 | 1,490 | 2,000 |
| 1995/08/07 | 1,480 | 1,500 | 1,480 | 1,500 | 31,000 |
| 1995/08/04 | 1,470 | 1,480 | 1,470 | 1,480 | 2,000 |
| 1995/08/03 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1995/08/02 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1995/08/01 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1995/07/31 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1995/07/28 | 1,450 | 1,500 | 1,450 | 1,500 | 3,000 |
| 1995/07/27 | 1,450 | 1,470 | 1,450 | 1,450 | 4,000 |
| 1995/07/26 | 1,450 | 1,450 | 1,430 | 1,450 | 9,000 |
| 1995/07/24 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 |
| 1995/07/21 | 1,520 | 1,520 | 1,500 | 1,500 | 14,000 |
| 1995/07/20 | 1,500 | 1,530 | 1,500 | 1,500 | 13,000 |
| 1995/07/19 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 |
| 1995/07/18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1995/07/17 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 1995/07/14 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1995/07/13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1995/07/12 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 1995/07/11 | 1,490 | 1,500 | 1,490 | 1,500 | 6,000 |
| 1995/07/10 | 1,460 | 1,490 | 1,460 | 1,490 | 30,000 |
| 1995/07/07 | 1,440 | 1,450 | 1,440 | 1,450 | 3,000 |
| 1995/07/06 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 |
| 1995/07/05 | 1,410 | 1,440 | 1,410 | 1,440 | 2,000 |
| 1995/07/04 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 1995/07/03 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1995/06/29 | 1,450 | 1,450 | 1,420 | 1,420 | 4,000 |
| 1995/06/28 | 1,440 | 1,450 | 1,440 | 1,450 | 7,000 |
| 1995/06/27 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1995/06/27 | 1 -> 1.10 分割 | ||||
| 1995/06/26 | 1,550 | 1,630 | 1,550 | 1,600 | 22,000 |
| 1995/06/23 | 1,530 | 1,550 | 1,530 | 1,550 | 8,000 |
| 1995/06/22 | 1,540 | 1,550 | 1,540 | 1,550 | 2,000 |
| 1995/06/21 | 1,470 | 1,560 | 1,470 | 1,560 | 8,000 |
| 1995/06/20 | 1,540 | 1,580 | 1,540 | 1,580 | 13,000 |
| 1995/06/15 | 1,610 | 1,610 | 1,600 | 1,600 | 13,000 |
| 1995/06/13 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 |
| 1995/06/12 | 1,620 | 1,620 | 1,600 | 1,600 | 12,000 |
| 1995/06/09 | 1,600 | 1,630 | 1,600 | 1,630 | 4,000 |
| 1995/06/08 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1995/06/05 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1995/06/02 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1995/06/01 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1995/05/30 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1995/05/29 | 1,610 | 1,610 | 1,610 | 1,610 | 4,000 |
| 1995/05/25 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 |
| 1995/05/24 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 1995/05/23 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1995/05/22 | 1,660 | 1,660 | 1,650 | 1,660 | 15,000 |
| 1995/05/19 | 1,660 | 1,660 | 1,640 | 1,650 | 6,000 |
| 1995/05/17 | 1,700 | 1,700 | 1,680 | 1,680 | 5,000 |
| 1995/05/16 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 |
| 1995/05/15 | 1,680 | 1,700 | 1,680 | 1,700 | 5,000 |
| 1995/05/12 | 1,690 | 1,690 | 1,680 | 1,680 | 8,000 |
| 1995/05/11 | 1,710 | 1,710 | 1,690 | 1,690 | 4,000 |
| 1995/05/10 | 1,730 | 1,730 | 1,720 | 1,720 | 14,000 |
| 1995/05/09 | 1,720 | 1,720 | 1,720 | 1,720 | 36,000 |
| 1995/05/08 | 1,720 | 1,720 | 1,720 | 1,720 | 8,000 |
| 1995/05/02 | 1,700 | 1,700 | 1,690 | 1,690 | 10,000 |
| 1995/05/01 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 1995/04/28 | 1,630 | 1,700 | 1,630 | 1,680 | 12,000 |
| 1995/04/27 | 1,650 | 1,650 | 1,600 | 1,600 | 9,000 |
| 1995/04/26 | 1,660 | 1,660 | 1,650 | 1,650 | 5,000 |
| 1995/04/25 | 1,700 | 1,700 | 1,660 | 1,660 | 13,000 |
| 1995/04/24 | 1,700 | 1,700 | 1,700 | 1,700 | 7,000 |
| 1995/04/21 | 1,670 | 1,670 | 1,670 | 1,670 | 8,000 |
| 1995/04/20 | 1,670 | 1,670 | 1,670 | 1,670 | 5,000 |
| 1995/04/19 | 1,670 | 1,670 | 1,670 | 1,670 | 9,000 |
| 1995/04/18 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 |
| 1995/04/17 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 |
| 1995/04/12 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 |
| 1995/04/11 | 1,660 | 1,660 | 1,660 | 1,660 | 14,000 |
| 1995/04/10 | 1,660 | 1,660 | 1,660 | 1,660 | 4,000 |
| 1995/04/07 | 1,640 | 1,640 | 1,570 | 1,590 | 16,000 |
| 1995/04/05 | 1,740 | 1,750 | 1,690 | 1,700 | 17,000 |
| 1995/04/04 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 |
| 1995/03/31 | 1,700 | 1,750 | 1,700 | 1,750 | 3,000 |
| 1995/03/29 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 1995/03/28 | 1,760 | 1,760 | 1,750 | 1,750 | 11,000 |
| 1995/03/27 | 1,750 | 1,750 | 1,730 | 1,750 | 11,000 |
| 1995/03/24 | 1,750 | 1,750 | 1,730 | 1,730 | 21,000 |
| 1995/03/23 | 1,730 | 1,740 | 1,730 | 1,730 | 35,000 |
| 1995/03/22 | 1,690 | 1,730 | 1,690 | 1,730 | 11,000 |
| 1995/03/20 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 |
| 1995/03/17 | 1,700 | 1,720 | 1,700 | 1,700 | 19,000 |
| 1995/03/16 | 1,730 | 1,730 | 1,700 | 1,700 | 218,000 |
| 1995/03/15 | 1,730 | 1,730 | 1,730 | 1,730 | 22,000 |
| 1995/03/14 | 1,730 | 1,730 | 1,720 | 1,730 | 15,000 |
| 1995/03/13 | 1,700 | 1,720 | 1,700 | 1,710 | 29,000 |
| 1995/03/10 | 1,710 | 1,720 | 1,710 | 1,720 | 27,000 |
| 1995/03/09 | 1,690 | 1,730 | 1,690 | 1,710 | 46,000 |
| 1995/03/08 | 1,660 | 1,670 | 1,660 | 1,670 | 7,000 |
| 1995/03/07 | 1,660 | 1,670 | 1,660 | 1,660 | 18,000 |
| 1995/03/06 | 1,640 | 1,650 | 1,640 | 1,650 | 3,000 |
| 1995/03/03 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 1995/03/02 | 1,620 | 1,640 | 1,610 | 1,640 | 21,000 |
| 1995/03/01 | 1,640 | 1,640 | 1,620 | 1,640 | 17,000 |
| 1995/02/28 | 1,660 | 1,660 | 1,640 | 1,650 | 34,000 |
| 1995/02/27 | 1,670 | 1,670 | 1,600 | 1,600 | 103,000 |
| 1995/02/24 | 1,650 | 1,650 | 1,650 | 1,650 | 11,000 |
| 1995/02/23 | 1,670 | 1,670 | 1,670 | 1,670 | 5,000 |
| 1995/02/22 | 1,670 | 1,720 | 1,670 | 1,720 | 39,000 |
| 1995/02/21 | 1,690 | 1,690 | 1,620 | 1,630 | 60,000 |
| 1995/02/20 | 1,680 | 1,710 | 1,670 | 1,710 | 87,000 |
| 1995/02/17 | 1,630 | 1,650 | 1,620 | 1,620 | 25,000 |
| 1995/02/16 | 1,640 | 1,650 | 1,630 | 1,640 | 15,000 |
| 1995/02/15 | 1,640 | 1,640 | 1,620 | 1,640 | 41,000 |
| 1995/02/14 | 1,630 | 1,660 | 1,630 | 1,660 | 74,000 |
| 1995/02/13 | 1,620 | 1,620 | 1,620 | 1,620 | 7,000 |
| 1995/02/10 | 1,620 | 1,620 | 1,610 | 1,610 | 10,000 |
| 1995/02/09 | 1,660 | 1,660 | 1,610 | 1,620 | 26,000 |
| 1995/02/08 | 1,670 | 1,670 | 1,610 | 1,670 | 91,000 |
| 1995/02/07 | 1,670 | 1,680 | 1,660 | 1,680 | 74,000 |
| 1995/02/06 | 1,650 | 1,690 | 1,650 | 1,670 | 64,000 |
| 1995/02/03 | 1,680 | 1,680 | 1,620 | 1,630 | 56,000 |
| 1995/02/02 | 1,650 | 1,690 | 1,620 | 1,690 | 130,000 |
| 1995/02/01 | 1,620 | 1,620 | 1,590 | 1,600 | 61,000 |
| 1995/01/31 | 1,720 | 1,720 | 1,600 | 1,600 | 68,000 |
| 1995/01/30 | 1,610 | 1,750 | 1,580 | 1,740 | 412,000 |
| 1995/01/27 | 1,550 | 1,620 | 1,550 | 1,600 | 888,000 |
| 1995/01/26 | 1,500 | 1,530 | 1,480 | 1,530 | 286,000 |
| 1995/01/25 | 1,400 | 1,480 | 1,400 | 1,440 | 120,000 |
| 1995/01/24 | 1,360 | 1,360 | 1,340 | 1,360 | 31,000 |
| 1995/01/23 | 1,390 | 1,400 | 1,350 | 1,380 | 96,000 |
| 1995/01/20 | 1,300 | 1,370 | 1,300 | 1,350 | 70,000 |
| 1995/01/19 | 1,300 | 1,300 | 1,280 | 1,290 | 30,000 |
| 1995/01/18 | 1,220 | 1,270 | 1,220 | 1,270 | 8,000 |
| 1995/01/13 | 1,230 | 1,230 | 1,220 | 1,220 | 18,000 |
| 1995/01/12 | 1,220 | 1,230 | 1,220 | 1,220 | 11,000 |
| 1995/01/11 | 1,220 | 1,220 | 1,210 | 1,220 | 15,000 |
| 1995/01/10 | 1,210 | 1,210 | 1,200 | 1,210 | 5,000 |
| 1995/01/09 | 1,210 | 1,210 | 1,200 | 1,200 | 22,000 |
| 1995/01/06 | 1,210 | 1,220 | 1,210 | 1,220 | 23,000 |
| 1995/01/05 | 1,220 | 1,240 | 1,220 | 1,230 | 8,000 |
| 1995/01/04 | 1,270 | 1,270 | 1,210 | 1,210 | 10,000 |