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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,145 | 2,145 | 2,030 | 2,105 | 4,600 |
| 2005/12/29 | 2,150 | 2,150 | 2,140 | 2,140 | 5,900 |
| 2005/12/28 | 2,100 | 2,160 | 2,100 | 2,120 | 5,600 |
| 2005/12/27 | 2,125 | 2,125 | 2,085 | 2,085 | 3,800 |
| 2005/12/26 | 2,080 | 2,115 | 2,050 | 2,100 | 10,100 |
| 2005/12/22 | 2,060 | 2,060 | 2,010 | 2,035 | 4,500 |
| 2005/12/21 | 2,010 | 2,065 | 1,989 | 2,060 | 19,100 |
| 2005/12/20 | 1,976 | 1,992 | 1,971 | 1,984 | 11,900 |
| 2005/12/19 | 2,020 | 2,020 | 1,965 | 1,976 | 8,500 |
| 2005/12/16 | 1,960 | 2,005 | 1,951 | 2,005 | 13,700 |
| 2005/12/15 | 1,979 | 1,984 | 1,955 | 1,955 | 11,100 |
| 2005/12/14 | 2,045 | 2,050 | 1,981 | 1,983 | 20,600 |
| 2005/12/13 | 2,000 | 2,060 | 1,993 | 2,010 | 9,100 |
| 2005/12/12 | 2,065 | 2,065 | 1,980 | 1,980 | 16,900 |
| 2005/12/09 | 1,950 | 1,995 | 1,947 | 1,964 | 49,600 |
| 2005/12/08 | 2,000 | 2,000 | 1,951 | 1,951 | 8,700 |
| 2005/12/07 | 2,060 | 2,060 | 2,000 | 2,010 | 9,900 |
| 2005/12/06 | 2,090 | 2,090 | 2,040 | 2,080 | 11,500 |
| 2005/12/05 | 1,999 | 2,060 | 1,998 | 2,060 | 12,200 |
| 2005/12/02 | 1,955 | 1,989 | 1,948 | 1,989 | 13,300 |
| 2005/12/01 | 1,947 | 1,961 | 1,942 | 1,960 | 12,100 |
| 2005/11/30 | 1,946 | 1,950 | 1,925 | 1,942 | 7,700 |
| 2005/11/29 | 1,925 | 1,940 | 1,919 | 1,940 | 7,400 |
| 2005/11/28 | 1,930 | 1,930 | 1,912 | 1,918 | 6,600 |
| 2005/11/25 | 1,930 | 1,938 | 1,910 | 1,938 | 9,700 |
| 2005/11/24 | 1,930 | 1,940 | 1,910 | 1,940 | 8,300 |
| 2005/11/22 | 1,900 | 1,915 | 1,890 | 1,908 | 2,900 |
| 2005/11/21 | 1,909 | 1,909 | 1,871 | 1,875 | 9,100 |
| 2005/11/18 | 1,923 | 1,926 | 1,878 | 1,879 | 5,000 |
| 2005/11/17 | 1,921 | 1,930 | 1,920 | 1,920 | 4,800 |
| 2005/11/16 | 1,870 | 1,911 | 1,846 | 1,906 | 6,200 |
| 2005/11/15 | 1,896 | 1,897 | 1,859 | 1,871 | 6,800 |
| 2005/11/14 | 1,936 | 1,948 | 1,924 | 1,926 | 5,400 |
| 2005/11/11 | 1,945 | 1,979 | 1,930 | 1,930 | 16,400 |
| 2005/11/10 | 1,940 | 1,980 | 1,924 | 1,973 | 11,500 |
| 2005/11/09 | 1,930 | 1,943 | 1,877 | 1,943 | 12,100 |
| 2005/11/08 | 1,900 | 1,920 | 1,875 | 1,919 | 7,400 |
| 2005/11/07 | 1,916 | 1,919 | 1,914 | 1,917 | 2,800 |
| 2005/11/04 | 1,917 | 1,919 | 1,904 | 1,916 | 10,800 |
| 2005/11/02 | 1,915 | 1,920 | 1,907 | 1,920 | 12,300 |
| 2005/11/01 | 1,871 | 1,929 | 1,871 | 1,914 | 7,500 |
| 2005/10/31 | 1,800 | 1,872 | 1,800 | 1,862 | 30,500 |
| 2005/10/28 | 1,769 | 1,799 | 1,758 | 1,792 | 20,200 |
| 2005/10/27 | 1,755 | 1,794 | 1,739 | 1,739 | 20,800 |
| 2005/10/26 | 1,725 | 1,764 | 1,722 | 1,746 | 11,200 |
| 2005/10/25 | 1,686 | 1,739 | 1,686 | 1,695 | 9,400 |
| 2005/10/24 | 1,720 | 1,720 | 1,680 | 1,680 | 13,700 |
| 2005/10/21 | 1,760 | 1,761 | 1,705 | 1,750 | 11,100 |
| 2005/10/20 | 1,794 | 1,798 | 1,765 | 1,775 | 6,300 |
| 2005/10/19 | 1,785 | 1,829 | 1,770 | 1,780 | 18,000 |
| 2005/10/18 | 1,750 | 1,800 | 1,736 | 1,800 | 14,200 |
| 2005/10/17 | 1,747 | 1,784 | 1,730 | 1,733 | 9,800 |
| 2005/10/14 | 1,743 | 1,746 | 1,712 | 1,733 | 8,800 |
| 2005/10/13 | 1,714 | 1,744 | 1,712 | 1,744 | 9,800 |
| 2005/10/12 | 1,780 | 1,793 | 1,740 | 1,740 | 13,400 |
| 2005/10/11 | 1,745 | 1,746 | 1,727 | 1,728 | 10,000 |
| 2005/10/07 | 1,662 | 1,696 | 1,661 | 1,685 | 15,300 |
| 2005/10/06 | 1,727 | 1,727 | 1,659 | 1,662 | 16,200 |
| 2005/10/05 | 1,774 | 1,800 | 1,732 | 1,732 | 10,600 |
| 2005/10/04 | 1,792 | 1,808 | 1,752 | 1,774 | 15,700 |
| 2005/10/03 | 1,818 | 1,818 | 1,718 | 1,794 | 18,900 |
| 2005/09/30 | 1,869 | 1,869 | 1,785 | 1,833 | 30,600 |
| 2005/09/29 | 1,782 | 1,842 | 1,764 | 1,836 | 28,300 |
| 2005/09/28 | 1,764 | 1,799 | 1,738 | 1,770 | 19,500 |
| 2005/09/27 | 1,738 | 1,739 | 1,716 | 1,734 | 8,600 |
| 2005/09/26 | 1,666 | 1,720 | 1,666 | 1,716 | 14,200 |
| 2005/09/22 | 1,639 | 1,658 | 1,633 | 1,642 | 8,300 |
| 2005/09/21 | 1,616 | 1,633 | 1,599 | 1,628 | 11,800 |
| 2005/09/20 | 1,580 | 1,610 | 1,580 | 1,609 | 9,900 |
| 2005/09/16 | 1,596 | 1,596 | 1,574 | 1,580 | 5,700 |
| 2005/09/15 | 1,572 | 1,595 | 1,564 | 1,594 | 10,200 |
| 2005/09/14 | 1,570 | 1,591 | 1,560 | 1,564 | 6,300 |
| 2005/09/13 | 1,600 | 1,604 | 1,590 | 1,600 | 8,500 |
| 2005/09/12 | 1,601 | 1,640 | 1,586 | 1,601 | 14,900 |
| 2005/09/09 | 1,570 | 1,581 | 1,550 | 1,581 | 107,200 |
| 2005/09/08 | 1,614 | 1,614 | 1,586 | 1,603 | 12,700 |
| 2005/09/07 | 1,621 | 1,646 | 1,470 | 1,615 | 25,200 |
| 2005/09/06 | 1,621 | 1,646 | 1,615 | 1,616 | 15,800 |
| 2005/09/05 | 1,568 | 1,609 | 1,568 | 1,603 | 13,200 |
| 2005/09/02 | 1,575 | 1,575 | 1,568 | 1,568 | 6,200 |
| 2005/09/01 | 1,545 | 1,574 | 1,545 | 1,563 | 9,900 |
| 2005/08/31 | 1,528 | 1,545 | 1,526 | 1,529 | 3,200 |
| 2005/08/30 | 1,525 | 1,540 | 1,519 | 1,526 | 4,800 |
| 2005/08/29 | 1,546 | 1,546 | 1,529 | 1,529 | 3,500 |
| 2005/08/26 | 1,501 | 1,541 | 1,501 | 1,539 | 5,000 |
| 2005/08/25 | 1,539 | 1,539 | 1,508 | 1,509 | 5,200 |
| 2005/08/24 | 1,566 | 1,567 | 1,530 | 1,539 | 6,500 |
| 2005/08/23 | 1,550 | 1,598 | 1,550 | 1,567 | 21,700 |
| 2005/08/22 | 1,514 | 1,541 | 1,510 | 1,538 | 5,800 |
| 2005/08/19 | 1,515 | 1,525 | 1,502 | 1,525 | 6,600 |
| 2005/08/18 | 1,495 | 1,515 | 1,495 | 1,503 | 4,400 |
| 2005/08/17 | 1,500 | 1,500 | 1,491 | 1,493 | 8,600 |
| 2005/08/16 | 1,491 | 1,498 | 1,481 | 1,498 | 6,900 |
| 2005/08/15 | 1,468 | 1,483 | 1,468 | 1,483 | 2,900 |
| 2005/08/12 | 1,471 | 1,479 | 1,457 | 1,475 | 7,100 |
| 2005/08/11 | 1,448 | 1,470 | 1,448 | 1,468 | 2,800 |
| 2005/08/10 | 1,455 | 1,472 | 1,452 | 1,453 | 12,100 |
| 2005/08/09 | 1,434 | 1,457 | 1,434 | 1,442 | 8,300 |
| 2005/08/08 | 1,409 | 1,440 | 1,360 | 1,431 | 8,200 |
| 2005/08/05 | 1,410 | 1,460 | 1,401 | 1,429 | 14,400 |
| 2005/08/04 | 1,442 | 1,461 | 1,433 | 1,436 | 6,200 |
| 2005/08/03 | 1,483 | 1,484 | 1,436 | 1,442 | 6,900 |
| 2005/08/02 | 1,450 | 1,485 | 1,450 | 1,485 | 15,600 |
| 2005/08/01 | 1,465 | 1,479 | 1,430 | 1,456 | 18,300 |
| 2005/07/29 | 1,455 | 1,479 | 1,440 | 1,476 | 21,100 |
| 2005/07/28 | 1,435 | 1,448 | 1,430 | 1,432 | 7,600 |
| 2005/07/27 | 1,440 | 1,440 | 1,424 | 1,435 | 10,700 |
| 2005/07/26 | 1,420 | 1,420 | 1,406 | 1,406 | 3,600 |
| 2005/07/25 | 1,408 | 1,423 | 1,405 | 1,418 | 7,200 |
| 2005/07/22 | 1,385 | 1,412 | 1,378 | 1,407 | 8,900 |
| 2005/07/21 | 1,387 | 1,392 | 1,378 | 1,380 | 4,000 |
| 2005/07/20 | 1,350 | 1,376 | 1,350 | 1,376 | 5,300 |
| 2005/07/19 | 1,351 | 1,360 | 1,345 | 1,359 | 4,200 |
| 2005/07/15 | 1,345 | 1,366 | 1,345 | 1,350 | 5,100 |
| 2005/07/14 | 1,350 | 1,353 | 1,349 | 1,349 | 1,400 |
| 2005/07/13 | 1,345 | 1,351 | 1,344 | 1,351 | 1,900 |
| 2005/07/12 | 1,345 | 1,352 | 1,340 | 1,352 | 4,500 |
| 2005/07/11 | 1,341 | 1,351 | 1,341 | 1,351 | 1,900 |
| 2005/07/08 | 1,344 | 1,370 | 1,344 | 1,357 | 4,200 |
| 2005/07/07 | 1,371 | 1,371 | 1,350 | 1,352 | 2,600 |
| 2005/07/06 | 1,367 | 1,376 | 1,367 | 1,371 | 3,300 |
| 2005/07/05 | 1,375 | 1,375 | 1,367 | 1,369 | 1,400 |
| 2005/07/04 | 1,371 | 1,375 | 1,368 | 1,375 | 3,900 |
| 2005/07/01 | 1,371 | 1,375 | 1,369 | 1,372 | 5,600 |
| 2005/06/30 | 1,373 | 1,373 | 1,369 | 1,369 | 6,800 |
| 2005/06/29 | 1,377 | 1,377 | 1,368 | 1,371 | 4,100 |
| 2005/06/28 | 1,370 | 1,401 | 1,363 | 1,381 | 7,500 |
| 2005/06/27 | 1,379 | 1,379 | 1,369 | 1,369 | 5,400 |
| 2005/06/24 | 1,348 | 1,390 | 1,330 | 1,390 | 6,700 |
| 2005/06/23 | 1,371 | 1,373 | 1,368 | 1,368 | 4,700 |
| 2005/06/22 | 1,333 | 1,369 | 1,333 | 1,368 | 3,700 |
| 2005/06/21 | 1,361 | 1,363 | 1,349 | 1,353 | 3,200 |
| 2005/06/20 | 1,375 | 1,380 | 1,358 | 1,358 | 5,400 |
| 2005/06/17 | 1,374 | 1,375 | 1,358 | 1,375 | 8,200 |
| 2005/06/16 | 1,366 | 1,366 | 1,353 | 1,357 | 8,600 |
| 2005/06/15 | 1,351 | 1,354 | 1,341 | 1,346 | 9,800 |
| 2005/06/14 | 1,319 | 1,340 | 1,319 | 1,338 | 2,500 |
| 2005/06/13 | 1,333 | 1,333 | 1,313 | 1,316 | 11,700 |
| 2005/06/10 | 1,330 | 1,330 | 1,305 | 1,330 | 31,800 |
| 2005/06/09 | 1,297 | 1,313 | 1,297 | 1,300 | 5,200 |
| 2005/06/08 | 1,302 | 1,319 | 1,297 | 1,302 | 5,600 |
| 2005/06/07 | 1,310 | 1,310 | 1,287 | 1,290 | 7,100 |
| 2005/06/06 | 1,309 | 1,321 | 1,302 | 1,321 | 3,200 |
| 2005/06/03 | 1,349 | 1,349 | 1,316 | 1,316 | 3,700 |
| 2005/06/02 | 1,335 | 1,350 | 1,332 | 1,349 | 8,400 |
| 2005/06/01 | 1,340 | 1,341 | 1,335 | 1,339 | 7,400 |
| 2005/05/31 | 1,329 | 1,345 | 1,329 | 1,345 | 11,000 |
| 2005/05/30 | 1,296 | 1,337 | 1,296 | 1,329 | 6,900 |
| 2005/05/27 | 1,275 | 1,326 | 1,261 | 1,298 | 16,500 |
| 2005/05/26 | 1,267 | 1,285 | 1,267 | 1,268 | 4,200 |
| 2005/05/25 | 1,309 | 1,327 | 1,278 | 1,278 | 13,000 |
| 2005/05/24 | 1,300 | 1,330 | 1,287 | 1,289 | 12,400 |
| 2005/05/23 | 1,311 | 1,338 | 1,311 | 1,332 | 4,600 |
| 2005/05/20 | 1,330 | 1,336 | 1,310 | 1,310 | 7,700 |
| 2005/05/19 | 1,313 | 1,331 | 1,310 | 1,317 | 8,100 |
| 2005/05/18 | 1,309 | 1,335 | 1,302 | 1,302 | 6,300 |
| 2005/05/17 | 1,360 | 1,362 | 1,301 | 1,319 | 8,100 |
| 2005/05/16 | 1,365 | 1,365 | 1,344 | 1,348 | 3,700 |
| 2005/05/13 | 1,368 | 1,388 | 1,355 | 1,373 | 8,300 |
| 2005/05/12 | 1,411 | 1,411 | 1,371 | 1,371 | 7,800 |
| 2005/05/11 | 1,417 | 1,417 | 1,408 | 1,409 | 2,100 |
| 2005/05/10 | 1,448 | 1,448 | 1,415 | 1,415 | 9,900 |
| 2005/05/09 | 1,452 | 1,452 | 1,437 | 1,451 | 9,600 |
| 2005/05/06 | 1,451 | 1,455 | 1,441 | 1,451 | 12,700 |
| 2005/05/02 | 1,424 | 1,430 | 1,411 | 1,415 | 5,400 |
| 2005/04/28 | 1,402 | 1,404 | 1,393 | 1,404 | 6,200 |
| 2005/04/27 | 1,410 | 1,413 | 1,378 | 1,391 | 17,900 |
| 2005/04/26 | 1,430 | 1,430 | 1,404 | 1,407 | 11,900 |
| 2005/04/25 | 1,457 | 1,470 | 1,419 | 1,430 | 23,800 |
| 2005/04/22 | 1,469 | 1,469 | 1,435 | 1,437 | 11,400 |
| 2005/04/21 | 1,472 | 1,472 | 1,423 | 1,432 | 20,900 |
| 2005/04/20 | 1,445 | 1,478 | 1,441 | 1,470 | 11,700 |
| 2005/04/19 | 1,409 | 1,446 | 1,398 | 1,431 | 16,600 |
| 2005/04/18 | 1,415 | 1,425 | 1,380 | 1,398 | 26,000 |
| 2005/04/15 | 1,401 | 1,445 | 1,400 | 1,435 | 23,800 |
| 2005/04/14 | 1,437 | 1,439 | 1,405 | 1,409 | 10,300 |
| 2005/04/13 | 1,419 | 1,439 | 1,419 | 1,439 | 6,900 |
| 2005/04/12 | 1,437 | 1,445 | 1,404 | 1,421 | 7,700 |
| 2005/04/11 | 1,449 | 1,449 | 1,425 | 1,437 | 10,500 |
| 2005/04/08 | 1,436 | 1,450 | 1,430 | 1,449 | 13,400 |
| 2005/04/07 | 1,456 | 1,458 | 1,420 | 1,427 | 10,000 |
| 2005/04/06 | 1,460 | 1,464 | 1,450 | 1,457 | 10,100 |
| 2005/04/05 | 1,458 | 1,480 | 1,458 | 1,472 | 5,600 |
| 2005/04/04 | 1,462 | 1,479 | 1,456 | 1,462 | 4,900 |
| 2005/04/01 | 1,480 | 1,480 | 1,455 | 1,472 | 4,500 |
| 2005/03/31 | 1,469 | 1,485 | 1,450 | 1,485 | 5,800 |
| 2005/03/30 | 1,470 | 1,470 | 1,440 | 1,458 | 7,500 |
| 2005/03/29 | 1,494 | 1,496 | 1,471 | 1,475 | 10,900 |
| 2005/03/28 | 1,495 | 1,495 | 1,485 | 1,492 | 4,300 |
| 2005/03/25 | 1,485 | 1,489 | 1,477 | 1,485 | 15,100 |
| 2005/03/24 | 1,481 | 1,488 | 1,472 | 1,475 | 17,000 |
| 2005/03/23 | 1,488 | 1,488 | 1,445 | 1,477 | 14,800 |
| 2005/03/22 | 1,462 | 1,479 | 1,462 | 1,468 | 11,000 |
| 2005/03/18 | 1,442 | 1,463 | 1,442 | 1,460 | 7,200 |
| 2005/03/17 | 1,435 | 1,450 | 1,419 | 1,440 | 17,900 |
| 2005/03/16 | 1,460 | 1,478 | 1,438 | 1,450 | 11,200 |
| 2005/03/15 | 1,451 | 1,470 | 1,451 | 1,452 | 18,700 |
| 2005/03/14 | 1,501 | 1,520 | 1,441 | 1,448 | 31,500 |
| 2005/03/11 | 1,515 | 1,515 | 1,480 | 1,481 | 66,700 |
| 2005/03/10 | 1,500 | 1,509 | 1,497 | 1,498 | 7,600 |
| 2005/03/09 | 1,499 | 1,512 | 1,490 | 1,505 | 13,500 |
| 2005/03/08 | 1,510 | 1,520 | 1,488 | 1,488 | 23,500 |
| 2005/03/07 | 1,479 | 1,515 | 1,479 | 1,513 | 30,100 |
| 2005/03/04 | 1,478 | 1,495 | 1,468 | 1,495 | 15,800 |
| 2005/03/03 | 1,468 | 1,486 | 1,455 | 1,473 | 14,800 |
| 2005/03/02 | 1,446 | 1,483 | 1,439 | 1,465 | 30,400 |
| 2005/03/01 | 1,428 | 1,440 | 1,416 | 1,436 | 12,200 |
| 2005/02/28 | 1,401 | 1,431 | 1,401 | 1,428 | 19,300 |
| 2005/02/25 | 1,381 | 1,398 | 1,381 | 1,396 | 12,500 |
| 2005/02/24 | 1,376 | 1,383 | 1,373 | 1,380 | 6,300 |
| 2005/02/23 | 1,369 | 1,380 | 1,359 | 1,373 | 22,000 |
| 2005/02/22 | 1,374 | 1,382 | 1,364 | 1,369 | 16,800 |
| 2005/02/21 | 1,380 | 1,386 | 1,371 | 1,371 | 36,200 |
| 2005/02/18 | 1,352 | 1,370 | 1,350 | 1,368 | 9,100 |
| 2005/02/17 | 1,345 | 1,367 | 1,345 | 1,356 | 16,500 |
| 2005/02/16 | 1,375 | 1,375 | 1,364 | 1,365 | 6,500 |
| 2005/02/15 | 1,370 | 1,377 | 1,362 | 1,374 | 11,400 |
| 2005/02/14 | 1,377 | 1,377 | 1,353 | 1,362 | 18,900 |
| 2005/02/10 | 1,361 | 1,361 | 1,344 | 1,351 | 20,700 |
| 2005/02/09 | 1,368 | 1,368 | 1,321 | 1,349 | 46,100 |
| 2005/02/08 | 1,367 | 1,368 | 1,361 | 1,364 | 10,800 |
| 2005/02/07 | 1,365 | 1,370 | 1,361 | 1,363 | 4,800 |
| 2005/02/04 | 1,380 | 1,380 | 1,359 | 1,359 | 17,300 |
| 2005/02/03 | 1,380 | 1,385 | 1,362 | 1,362 | 22,500 |
| 2005/02/02 | 1,375 | 1,375 | 1,357 | 1,366 | 17,900 |
| 2005/02/01 | 1,380 | 1,385 | 1,361 | 1,364 | 7,800 |
| 2005/01/31 | 1,370 | 1,380 | 1,356 | 1,361 | 28,700 |
| 2005/01/28 | 1,346 | 1,350 | 1,325 | 1,334 | 9,400 |
| 2005/01/27 | 1,349 | 1,349 | 1,335 | 1,335 | 4,500 |
| 2005/01/26 | 1,351 | 1,351 | 1,335 | 1,335 | 7,100 |
| 2005/01/25 | 1,346 | 1,346 | 1,331 | 1,335 | 3,100 |
| 2005/01/24 | 1,340 | 1,349 | 1,325 | 1,325 | 11,200 |
| 2005/01/21 | 1,352 | 1,352 | 1,324 | 1,324 | 14,000 |
| 2005/01/20 | 1,350 | 1,363 | 1,350 | 1,352 | 14,500 |
| 2005/01/19 | 1,327 | 1,359 | 1,327 | 1,349 | 10,400 |
| 2005/01/18 | 1,330 | 1,342 | 1,324 | 1,324 | 19,100 |
| 2005/01/17 | 1,325 | 1,340 | 1,301 | 1,329 | 16,600 |
| 2005/01/14 | 1,370 | 1,374 | 1,337 | 1,343 | 34,400 |
| 2005/01/13 | 1,388 | 1,388 | 1,379 | 1,381 | 14,800 |
| 2005/01/12 | 1,399 | 1,399 | 1,378 | 1,381 | 13,100 |
| 2005/01/11 | 1,367 | 1,380 | 1,356 | 1,372 | 23,100 |
| 2005/01/07 | 1,349 | 1,360 | 1,330 | 1,352 | 15,800 |
| 2005/01/06 | 1,315 | 1,350 | 1,315 | 1,336 | 5,600 |
| 2005/01/05 | 1,326 | 1,330 | 1,320 | 1,320 | 6,500 |
| 2005/01/04 | 1,348 | 1,348 | 1,315 | 1,325 | 10,400 |