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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 1996/12/27 | 1,550 | 1,550 | 1,550 | 1,550 | 500 |
| 1996/12/24 | 1,580 | 1,600 | 1,580 | 1,580 | 7,300 |
| 1996/12/20 | 1,560 | 1,560 | 1,500 | 1,560 | 4,000 |
| 1996/12/19 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 |
| 1996/12/18 | 1,530 | 1,600 | 1,530 | 1,600 | 400 |
| 1996/12/17 | 1,570 | 1,570 | 1,570 | 1,570 | 300 |
| 1996/12/16 | 1,550 | 1,550 | 1,550 | 1,550 | 500 |
| 1996/12/12 | 1,610 | 1,610 | 1,600 | 1,600 | 3,400 |
| 1996/12/09 | 1,580 | 1,580 | 1,550 | 1,550 | 600 |
| 1996/12/06 | 1,600 | 1,600 | 1,600 | 1,600 | 8,700 |
| 1996/12/05 | 1,600 | 1,600 | 1,600 | 1,600 | 800 |
| 1996/12/04 | 1,510 | 1,570 | 1,510 | 1,570 | 3,200 |
| 1996/12/02 | 1,600 | 1,600 | 1,600 | 1,600 | 1,300 |
| 1996/11/28 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
| 1996/11/27 | 1,670 | 1,670 | 1,670 | 1,670 | 1,800 |
| 1996/11/26 | 1,660 | 1,670 | 1,640 | 1,670 | 13,400 |
| 1996/11/25 | 1,600 | 1,640 | 1,600 | 1,640 | 1,000 |
| 1996/11/22 | 1,620 | 1,630 | 1,620 | 1,630 | 200 |
| 1996/11/21 | 1,670 | 1,670 | 1,650 | 1,650 | 10,700 |
| 1996/11/19 | 1,680 | 1,680 | 1,670 | 1,670 | 1,100 |
| 1996/11/18 | 1,620 | 1,660 | 1,620 | 1,660 | 4,400 |
| 1996/11/15 | 1,680 | 1,680 | 1,680 | 1,680 | 23,300 |
| 1996/11/14 | 1,630 | 1,680 | 1,630 | 1,680 | 6,900 |
| 1996/11/13 | 1,630 | 1,630 | 1,630 | 1,630 | 1,300 |
| 1996/11/12 | 1,630 | 1,630 | 1,630 | 1,630 | 2,300 |
| 1996/11/11 | 1,590 | 1,690 | 1,590 | 1,690 | 2,000 |
| 1996/11/08 | 1,610 | 1,630 | 1,600 | 1,630 | 2,000 |
| 1996/11/07 | 1,580 | 1,610 | 1,580 | 1,610 | 1,800 |
| 1996/11/06 | 1,580 | 1,610 | 1,580 | 1,610 | 2,500 |
| 1996/11/01 | 1,620 | 1,620 | 1,580 | 1,610 | 2,500 |
| 1996/10/31 | 1,610 | 1,640 | 1,610 | 1,640 | 200 |
| 1996/10/30 | 1,610 | 1,610 | 1,600 | 1,600 | 3,900 |
| 1996/10/29 | 1,610 | 1,620 | 1,610 | 1,610 | 5,300 |
| 1996/10/28 | 1,590 | 1,600 | 1,590 | 1,600 | 7,400 |
| 1996/10/25 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 1996/10/24 | 1,620 | 1,630 | 1,620 | 1,630 | 2,200 |
| 1996/10/23 | 1,620 | 1,620 | 1,620 | 1,620 | 5,900 |
| 1996/10/22 | 1,630 | 1,640 | 1,620 | 1,640 | 7,000 |
| 1996/10/21 | 1,630 | 1,640 | 1,630 | 1,640 | 5,000 |
| 1996/10/17 | 1,620 | 1,620 | 1,610 | 1,620 | 4,700 |
| 1996/10/16 | 1,600 | 1,600 | 1,580 | 1,580 | 3,000 |
| 1996/10/15 | 1,580 | 1,600 | 1,580 | 1,600 | 22,100 |
| 1996/10/14 | 1,570 | 1,600 | 1,570 | 1,580 | 1,600 |
| 1996/10/11 | 1,630 | 1,630 | 1,590 | 1,600 | 2,000 |
| 1996/10/09 | 1,600 | 1,600 | 1,600 | 1,600 | 700 |
| 1996/10/08 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1996/10/07 | 1,600 | 1,650 | 1,600 | 1,650 | 500 |
| 1996/10/02 | 1,700 | 1,700 | 1,690 | 1,690 | 2,000 |
| 1996/10/01 | 1,700 | 1,700 | 1,690 | 1,700 | 22,000 |
| 1996/09/30 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1996/09/27 | 1,700 | 1,700 | 1,690 | 1,700 | 14,600 |
| 1996/09/26 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 |
| 1996/09/24 | 1,700 | 1,700 | 1,620 | 1,700 | 26,000 |
| 1996/09/20 | 1,690 | 1,700 | 1,690 | 1,700 | 27,300 |
| 1996/09/19 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 1996/09/18 | 1,650 | 1,650 | 1,650 | 1,650 | 400 |
| 1996/09/17 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
| 1996/09/13 | 1,680 | 1,690 | 1,670 | 1,690 | 32,800 |
| 1996/09/12 | 1,670 | 1,700 | 1,670 | 1,690 | 13,400 |
| 1996/09/11 | 1,650 | 1,680 | 1,650 | 1,680 | 1,500 |
| 1996/09/09 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 1996/09/06 | 1,700 | 1,700 | 1,700 | 1,700 | 2,600 |
| 1996/09/05 | 1,680 | 1,700 | 1,680 | 1,700 | 4,800 |
| 1996/09/04 | 1,700 | 1,700 | 1,700 | 1,700 | 5,200 |
| 1996/09/03 | 1,700 | 1,700 | 1,700 | 1,700 | 3,300 |
| 1996/09/02 | 1,700 | 1,700 | 1,700 | 1,700 | 7,800 |
| 1996/08/30 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
| 1996/08/29 | 1,650 | 1,720 | 1,650 | 1,720 | 5,700 |
| 1996/08/27 | 1,680 | 1,700 | 1,680 | 1,680 | 1,900 |
| 1996/08/26 | 1,670 | 1,710 | 1,670 | 1,680 | 1,500 |
| 1996/08/23 | 1,720 | 1,720 | 1,720 | 1,720 | 2,600 |
| 1996/08/22 | 1,710 | 1,710 | 1,710 | 1,710 | 2,200 |
| 1996/08/21 | 1,690 | 1,710 | 1,690 | 1,710 | 10,600 |
| 1996/08/20 | 1,700 | 1,700 | 1,700 | 1,700 | 1,500 |
| 1996/08/16 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 |
| 1996/08/15 | 1,710 | 1,710 | 1,700 | 1,700 | 13,800 |
| 1996/08/14 | 1,700 | 1,720 | 1,690 | 1,720 | 40,900 |
| 1996/08/13 | 1,700 | 1,710 | 1,680 | 1,700 | 31,500 |
| 1996/08/12 | 1,670 | 1,700 | 1,670 | 1,700 | 300 |
| 1996/08/09 | 1,700 | 1,700 | 1,700 | 1,700 | 400 |
| 1996/08/08 | 1,700 | 1,700 | 1,680 | 1,700 | 16,800 |
| 1996/08/07 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 1996/08/06 | 1,700 | 1,700 | 1,700 | 1,700 | 1,900 |
| 1996/08/05 | 1,680 | 1,700 | 1,680 | 1,700 | 21,500 |
| 1996/08/02 | 1,580 | 1,700 | 1,580 | 1,700 | 2,800 |
| 1996/08/01 | 1,630 | 1,640 | 1,620 | 1,620 | 7,700 |
| 1996/07/31 | 1,580 | 1,630 | 1,580 | 1,610 | 8,000 |
| 1996/07/30 | 1,610 | 1,630 | 1,600 | 1,620 | 17,000 |
| 1996/07/29 | 1,620 | 1,620 | 1,610 | 1,610 | 16,000 |
| 1996/07/26 | 1,560 | 1,600 | 1,550 | 1,600 | 28,000 |
| 1996/07/25 | 1,570 | 1,600 | 1,570 | 1,600 | 12,000 |
| 1996/07/23 | 1,570 | 1,630 | 1,570 | 1,630 | 7,000 |
| 1996/07/22 | 1,700 | 1,700 | 1,600 | 1,600 | 14,000 |
| 1996/07/19 | 1,700 | 1,710 | 1,700 | 1,710 | 2,000 |
| 1996/07/16 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1996/07/15 | 1,700 | 1,740 | 1,700 | 1,740 | 5,000 |
| 1996/07/12 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1996/07/11 | 1,740 | 1,740 | 1,740 | 1,740 | 16,000 |
| 1996/07/09 | 1,740 | 1,740 | 1,710 | 1,740 | 10,000 |
| 1996/07/08 | 1,740 | 1,740 | 1,740 | 1,740 | 9,000 |
| 1996/07/05 | 1,710 | 1,740 | 1,710 | 1,740 | 4,000 |
| 1996/07/04 | 1,710 | 1,720 | 1,700 | 1,720 | 4,000 |
| 1996/07/03 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 |
| 1996/07/02 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1996/07/01 | 1,720 | 1,740 | 1,700 | 1,740 | 3,000 |
| 1996/06/27 | 1,720 | 1,720 | 1,720 | 1,720 | 6,000 |
| 1996/06/26 | 1,710 | 1,720 | 1,710 | 1,720 | 11,000 |
| 1996/06/25 | 1,720 | 1,720 | 1,710 | 1,720 | 6,000 |
| 1996/06/24 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 |
| 1996/06/21 | 1,730 | 1,730 | 1,730 | 1,730 | 30,000 |
| 1996/06/20 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 |
| 1996/06/19 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 |
| 1996/06/14 | 1,700 | 1,730 | 1,700 | 1,730 | 8,000 |
| 1996/06/13 | 1,730 | 1,730 | 1,730 | 1,730 | 5,000 |
| 1996/06/12 | 1,700 | 1,730 | 1,700 | 1,730 | 2,000 |
| 1996/06/11 | 1,730 | 1,730 | 1,700 | 1,730 | 9,000 |
| 1996/06/06 | 1,710 | 1,730 | 1,710 | 1,730 | 2,000 |
| 1996/06/05 | 1,740 | 1,740 | 1,740 | 1,740 | 8,000 |
| 1996/06/04 | 1,750 | 1,750 | 1,740 | 1,740 | 5,000 |
| 1996/06/03 | 1,780 | 1,800 | 1,740 | 1,800 | 10,000 |
| 1996/05/31 | 1,770 | 1,780 | 1,770 | 1,780 | 6,000 |
| 1996/05/30 | 1,750 | 1,770 | 1,750 | 1,770 | 26,000 |
| 1996/05/29 | 1,760 | 1,760 | 1,740 | 1,750 | 5,000 |
| 1996/05/28 | 1,780 | 1,780 | 1,780 | 1,780 | 4,000 |
| 1996/05/27 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 1996/05/24 | 1,740 | 1,750 | 1,740 | 1,740 | 52,000 |
| 1996/05/23 | 1,750 | 1,750 | 1,740 | 1,740 | 11,000 |
| 1996/05/22 | 1,750 | 1,750 | 1,750 | 1,750 | 12,000 |
| 1996/05/21 | 1,760 | 1,760 | 1,750 | 1,750 | 10,000 |
| 1996/05/20 | 1,760 | 1,800 | 1,760 | 1,760 | 92,000 |
| 1996/05/17 | 1,750 | 1,760 | 1,750 | 1,750 | 15,000 |
| 1996/05/16 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 |
| 1996/05/15 | 1,730 | 1,730 | 1,730 | 1,730 | 4,000 |
| 1996/05/14 | 1,730 | 1,730 | 1,730 | 1,730 | 6,000 |
| 1996/05/13 | 1,750 | 1,750 | 1,730 | 1,730 | 60,000 |
| 1996/05/10 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 |
| 1996/05/09 | 1,700 | 1,730 | 1,670 | 1,730 | 11,000 |
| 1996/05/08 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 |
| 1996/05/02 | 1,750 | 1,750 | 1,740 | 1,740 | 12,000 |
| 1996/05/01 | 1,710 | 1,730 | 1,710 | 1,730 | 17,000 |
| 1996/04/30 | 1,740 | 1,740 | 1,700 | 1,730 | 5,000 |
| 1996/04/26 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 |
| 1996/04/25 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 |
| 1996/04/23 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 |
| 1996/04/22 | 1,700 | 1,740 | 1,700 | 1,740 | 21,000 |
| 1996/04/19 | 1,760 | 1,770 | 1,760 | 1,770 | 13,000 |
| 1996/04/18 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1996/04/15 | 1,750 | 1,780 | 1,750 | 1,780 | 7,000 |
| 1996/04/11 | 1,780 | 1,780 | 1,770 | 1,780 | 7,000 |
| 1996/04/10 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 1996/04/09 | 1,770 | 1,780 | 1,770 | 1,780 | 19,000 |
| 1996/04/08 | 1,780 | 1,780 | 1,760 | 1,760 | 9,000 |
| 1996/04/05 | 1,740 | 1,760 | 1,740 | 1,750 | 26,000 |
| 1996/04/04 | 1,700 | 1,720 | 1,690 | 1,720 | 40,000 |
| 1996/04/03 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1996/04/02 | 1,700 | 1,710 | 1,700 | 1,700 | 12,000 |
| 1996/04/01 | 1,700 | 1,710 | 1,700 | 1,710 | 24,000 |
| 1996/03/29 | 1,660 | 1,700 | 1,660 | 1,700 | 16,000 |
| 1996/03/28 | 1,660 | 1,680 | 1,660 | 1,680 | 3,000 |
| 1996/03/27 | 1,660 | 1,660 | 1,650 | 1,650 | 7,000 |
| 1996/03/26 | 1,660 | 1,680 | 1,650 | 1,680 | 5,000 |
| 1996/03/25 | 1,640 | 1,660 | 1,640 | 1,660 | 6,000 |
| 1996/03/22 | 1,630 | 1,650 | 1,630 | 1,640 | 12,000 |
| 1996/03/21 | 1,630 | 1,630 | 1,630 | 1,630 | 22,000 |
| 1996/03/19 | 1,620 | 1,630 | 1,620 | 1,620 | 13,000 |
| 1996/03/18 | 1,620 | 1,640 | 1,620 | 1,630 | 58,000 |
| 1996/03/15 | 1,630 | 1,640 | 1,620 | 1,640 | 104,000 |
| 1996/03/14 | 1,650 | 1,650 | 1,640 | 1,640 | 41,000 |
| 1996/03/13 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 |
| 1996/03/11 | 1,620 | 1,660 | 1,620 | 1,660 | 6,000 |
| 1996/03/08 | 1,620 | 1,660 | 1,620 | 1,660 | 10,000 |
| 1996/03/07 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 |
| 1996/03/05 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 |
| 1996/03/04 | 1,660 | 1,660 | 1,650 | 1,650 | 11,000 |
| 1996/03/01 | 1,640 | 1,660 | 1,640 | 1,660 | 8,000 |
| 1996/02/29 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 |
| 1996/02/28 | 1,670 | 1,670 | 1,660 | 1,660 | 9,000 |
| 1996/02/22 | 1,670 | 1,670 | 1,640 | 1,670 | 7,000 |
| 1996/02/21 | 1,650 | 1,680 | 1,650 | 1,680 | 26,000 |
| 1996/02/20 | 1,630 | 1,670 | 1,630 | 1,650 | 32,000 |
| 1996/02/19 | 1,650 | 1,670 | 1,630 | 1,630 | 10,000 |
| 1996/02/16 | 1,660 | 1,660 | 1,650 | 1,650 | 5,000 |
| 1996/02/15 | 1,630 | 1,680 | 1,630 | 1,650 | 49,000 |
| 1996/02/14 | 1,620 | 1,650 | 1,620 | 1,650 | 33,000 |
| 1996/02/13 | 1,610 | 1,620 | 1,610 | 1,610 | 47,000 |
| 1996/02/08 | 1,610 | 1,620 | 1,610 | 1,620 | 19,000 |
| 1996/02/06 | 1,620 | 1,620 | 1,610 | 1,620 | 28,000 |
| 1996/02/05 | 1,600 | 1,620 | 1,600 | 1,620 | 34,000 |
| 1996/02/02 | 1,590 | 1,610 | 1,590 | 1,600 | 61,000 |
| 1996/02/01 | 1,580 | 1,580 | 1,570 | 1,570 | 8,000 |
| 1996/01/31 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1996/01/30 | 1,580 | 1,590 | 1,570 | 1,590 | 16,000 |
| 1996/01/26 | 1,590 | 1,590 | 1,590 | 1,590 | 9,000 |
| 1996/01/25 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 |
| 1996/01/24 | 1,590 | 1,590 | 1,590 | 1,590 | 30,000 |
| 1996/01/23 | 1,590 | 1,590 | 1,590 | 1,590 | 25,000 |
| 1996/01/22 | 1,590 | 1,590 | 1,590 | 1,590 | 30,000 |
| 1996/01/19 | 1,580 | 1,580 | 1,580 | 1,580 | 29,000 |
| 1996/01/18 | 1,580 | 1,580 | 1,580 | 1,580 | 62,000 |
| 1996/01/17 | 1,590 | 1,590 | 1,580 | 1,580 | 20,000 |
| 1996/01/16 | 1,570 | 1,590 | 1,560 | 1,590 | 52,000 |
| 1996/01/12 | 1,570 | 1,570 | 1,550 | 1,550 | 9,000 |
| 1996/01/11 | 1,570 | 1,570 | 1,550 | 1,550 | 7,000 |
| 1996/01/10 | 1,560 | 1,570 | 1,550 | 1,570 | 13,000 |
| 1996/01/09 | 1,570 | 1,570 | 1,540 | 1,540 | 16,000 |
| 1996/01/08 | 1,590 | 1,590 | 1,570 | 1,580 | 18,000 |
| 1996/01/05 | 1,580 | 1,580 | 1,560 | 1,580 | 10,000 |
| 1996/01/04 | 1,580 | 1,580 | 1,560 | 1,580 | 12,000 |