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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,151 | 1,181 | 1,151 | 1,181 | 400 |
| 2008/12/29 | 1,219 | 1,219 | 1,162 | 1,162 | 900 |
| 2008/12/26 | 1,190 | 1,190 | 1,156 | 1,175 | 9,300 |
| 2008/12/25 | 1,178 | 1,185 | 1,159 | 1,170 | 12,700 |
| 2008/12/24 | 1,219 | 1,219 | 1,219 | 1,219 | 200 |
| 2008/12/22 | 1,177 | 1,222 | 1,177 | 1,204 | 1,200 |
| 2008/12/19 | 1,190 | 1,190 | 1,177 | 1,177 | 200 |
| 2008/12/18 | 1,274 | 1,300 | 1,247 | 1,247 | 6,900 |
| 2008/12/17 | 1,200 | 1,301 | 1,200 | 1,301 | 219,800 |
| 2008/12/16 | 1,179 | 1,204 | 1,179 | 1,184 | 1,000 |
| 2008/12/15 | 1,193 | 1,213 | 1,185 | 1,199 | 1,100 |
| 2008/12/12 | 1,153 | 1,194 | 1,153 | 1,193 | 12,100 |
| 2008/12/11 | 1,150 | 1,173 | 1,150 | 1,173 | 3,200 |
| 2008/12/10 | 1,144 | 1,164 | 1,142 | 1,164 | 1,500 |
| 2008/12/09 | 1,137 | 1,170 | 1,135 | 1,159 | 1,600 |
| 2008/12/08 | 1,145 | 1,172 | 1,136 | 1,157 | 3,200 |
| 2008/12/05 | 1,143 | 1,143 | 1,111 | 1,137 | 5,400 |
| 2008/12/04 | 1,226 | 1,226 | 1,150 | 1,163 | 3,500 |
| 2008/12/03 | 1,214 | 1,217 | 1,186 | 1,186 | 7,900 |
| 2008/12/02 | 1,120 | 1,202 | 1,120 | 1,202 | 3,500 |
| 2008/12/01 | 1,146 | 1,200 | 1,146 | 1,200 | 500 |
| 2008/11/28 | 1,140 | 1,148 | 1,128 | 1,146 | 4,400 |
| 2008/11/27 | 1,130 | 1,130 | 1,130 | 1,130 | 300 |
| 2008/11/26 | 1,140 | 1,140 | 1,107 | 1,107 | 2,500 |
| 2008/11/25 | 1,163 | 1,180 | 1,162 | 1,180 | 1,400 |
| 2008/11/21 | 1,078 | 1,123 | 1,036 | 1,123 | 3,100 |
| 2008/11/20 | 1,140 | 1,140 | 1,079 | 1,079 | 900 |
| 2008/11/19 | 1,198 | 1,198 | 1,160 | 1,160 | 3,300 |
| 2008/11/18 | 1,255 | 1,255 | 1,226 | 1,247 | 700 |
| 2008/11/17 | 1,186 | 1,275 | 1,186 | 1,275 | 800 |
| 2008/11/14 | 1,175 | 1,298 | 1,175 | 1,266 | 1,200 |
| 2008/11/13 | 1,159 | 1,178 | 1,159 | 1,175 | 700 |
| 2008/11/12 | 1,193 | 1,234 | 1,166 | 1,166 | 2,500 |
| 2008/11/11 | 1,256 | 1,256 | 1,249 | 1,253 | 4,600 |
| 2008/11/10 | 1,219 | 1,268 | 1,216 | 1,216 | 3,600 |
| 2008/11/07 | 1,159 | 1,206 | 1,154 | 1,199 | 4,000 |
| 2008/11/06 | 1,136 | 1,233 | 1,116 | 1,171 | 4,000 |
| 2008/11/05 | 1,116 | 1,196 | 1,116 | 1,196 | 4,800 |
| 2008/11/04 | 995 | 1,016 | 985 | 1,016 | 1,200 |
| 2008/10/31 | 941 | 951 | 920 | 924 | 2,400 |
| 2008/10/30 | 968 | 968 | 935 | 949 | 2,500 |
| 2008/10/29 | 994 | 994 | 916 | 931 | 214,400 |
| 2008/10/28 | 807 | 807 | 807 | 807 | 300 |
| 2008/10/27 | 903 | 912 | 903 | 907 | 400 |
| 2008/10/24 | 901 | 901 | 890 | 900 | 2,700 |
| 2008/10/23 | 914 | 914 | 891 | 891 | 1,200 |
| 2008/10/22 | 1,054 | 1,054 | 954 | 954 | 500 |
| 2008/10/21 | 1,072 | 1,088 | 1,045 | 1,054 | 2,100 |
| 2008/10/20 | 1,049 | 1,052 | 1,043 | 1,052 | 900 |
| 2008/10/17 | 1,060 | 1,069 | 1,060 | 1,069 | 700 |
| 2008/10/16 | 1,045 | 1,045 | 990 | 990 | 1,200 |
| 2008/10/15 | 1,027 | 1,098 | 1,027 | 1,098 | 1,300 |
| 2008/10/14 | 1,043 | 1,043 | 1,022 | 1,026 | 2,300 |
| 2008/10/10 | 965 | 965 | 890 | 943 | 600 |
| 2008/10/09 | 999 | 1,061 | 999 | 1,048 | 3,100 |
| 2008/10/08 | 1,150 | 1,150 | 1,071 | 1,071 | 800 |
| 2008/10/07 | 1,178 | 1,200 | 1,178 | 1,180 | 2,500 |
| 2008/10/06 | 1,251 | 1,271 | 1,158 | 1,198 | 4,300 |
| 2008/10/03 | 1,235 | 1,241 | 1,175 | 1,182 | 28,500 |
| 2008/10/02 | 1,276 | 1,276 | 1,263 | 1,264 | 500 |
| 2008/10/01 | 1,400 | 1,400 | 1,395 | 1,396 | 700 |
| 2008/09/30 | 1,318 | 1,342 | 1,270 | 1,342 | 2,400 |
| 2008/09/29 | 1,382 | 1,382 | 1,360 | 1,360 | 700 |
| 2008/09/26 | 1,445 | 1,445 | 1,363 | 1,382 | 3,800 |
| 2008/09/25 | 1,472 | 1,472 | 1,417 | 1,417 | 600 |
| 2008/09/24 | 1,452 | 1,469 | 1,426 | 1,468 | 3,000 |
| 2008/09/22 | 1,499 | 1,499 | 1,430 | 1,474 | 1,600 |
| 2008/09/19 | 1,499 | 1,537 | 1,418 | 1,471 | 8,800 |
| 2008/09/18 | 1,380 | 1,581 | 1,380 | 1,559 | 4,400 |
| 2008/09/17 | 1,413 | 1,480 | 1,411 | 1,480 | 1,500 |
| 2008/09/16 | 1,456 | 1,456 | 1,380 | 1,412 | 1,500 |
| 2008/09/12 | 1,425 | 1,473 | 1,425 | 1,473 | 14,700 |
| 2008/09/11 | 1,431 | 1,431 | 1,430 | 1,430 | 1,000 |
| 2008/09/10 | 1,363 | 1,423 | 1,363 | 1,423 | 1,900 |
| 2008/09/09 | 1,409 | 1,421 | 1,402 | 1,403 | 1,400 |
| 2008/09/08 | 1,358 | 1,409 | 1,358 | 1,409 | 1,600 |
| 2008/09/05 | 1,342 | 1,358 | 1,342 | 1,358 | 4,100 |
| 2008/09/04 | 1,352 | 1,352 | 1,352 | 1,352 | 100 |
| 2008/09/03 | 1,303 | 1,360 | 1,303 | 1,356 | 1,100 |
| 2008/09/02 | 1,328 | 1,328 | 1,301 | 1,303 | 600 |
| 2008/09/01 | 1,361 | 1,414 | 1,326 | 1,326 | 4,000 |
| 2008/08/29 | 1,351 | 1,401 | 1,351 | 1,401 | 5,300 |
| 2008/08/28 | 1,334 | 1,354 | 1,312 | 1,331 | 1,300 |
| 2008/08/27 | 1,311 | 1,320 | 1,311 | 1,319 | 400 |
| 2008/08/26 | 1,303 | 1,329 | 1,303 | 1,329 | 2,300 |
| 2008/08/25 | 1,309 | 1,329 | 1,271 | 1,271 | 1,400 |
| 2008/08/22 | 1,292 | 1,292 | 1,272 | 1,289 | 1,400 |
| 2008/08/21 | 1,302 | 1,302 | 1,302 | 1,302 | 100 |
| 2008/08/20 | 1,274 | 1,294 | 1,267 | 1,290 | 700 |
| 2008/08/19 | 1,289 | 1,313 | 1,289 | 1,313 | 3,700 |
| 2008/08/18 | 1,319 | 1,349 | 1,319 | 1,329 | 1,600 |
| 2008/08/15 | 1,285 | 1,304 | 1,285 | 1,304 | 1,700 |
| 2008/08/14 | 1,283 | 1,285 | 1,281 | 1,285 | 900 |
| 2008/08/13 | 1,301 | 1,306 | 1,300 | 1,302 | 900 |
| 2008/08/12 | 1,329 | 1,329 | 1,311 | 1,311 | 400 |
| 2008/08/11 | 1,381 | 1,381 | 1,377 | 1,377 | 500 |
| 2008/08/08 | 1,325 | 1,349 | 1,325 | 1,328 | 500 |
| 2008/08/07 | 1,358 | 1,358 | 1,325 | 1,341 | 600 |
| 2008/08/06 | 1,331 | 1,331 | 1,331 | 1,331 | 200 |
| 2008/08/05 | 1,346 | 1,359 | 1,331 | 1,331 | 900 |
| 2008/08/04 | 1,450 | 1,450 | 1,347 | 1,347 | 1,300 |
| 2008/08/01 | 1,472 | 1,472 | 1,444 | 1,451 | 800 |
| 2008/07/31 | 1,470 | 1,470 | 1,450 | 1,463 | 700 |
| 2008/07/30 | 1,352 | 1,376 | 1,352 | 1,376 | 1,900 |
| 2008/07/29 | 1,397 | 1,407 | 1,367 | 1,407 | 600 |
| 2008/07/28 | 1,450 | 1,450 | 1,400 | 1,400 | 1,500 |
| 2008/07/25 | 1,463 | 1,463 | 1,410 | 1,410 | 1,000 |
| 2008/07/24 | 1,493 | 1,493 | 1,493 | 1,493 | 1,000 |
| 2008/07/23 | 1,489 | 1,500 | 1,489 | 1,500 | 400 |
| 2008/07/22 | 1,463 | 1,463 | 1,450 | 1,450 | 300 |
| 2008/07/18 | 1,443 | 1,443 | 1,443 | 1,443 | 100 |
| 2008/07/17 | 1,341 | 1,427 | 1,341 | 1,423 | 800 |
| 2008/07/16 | 1,362 | 1,363 | 1,354 | 1,357 | 2,500 |
| 2008/07/15 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2008/07/14 | 1,388 | 1,435 | 1,388 | 1,414 | 400 |
| 2008/07/11 | 1,407 | 1,411 | 1,401 | 1,401 | 4,400 |
| 2008/07/10 | 1,407 | 1,407 | 1,407 | 1,407 | 100 |
| 2008/07/09 | 1,442 | 1,462 | 1,423 | 1,430 | 600 |
| 2008/07/08 | 1,459 | 1,459 | 1,415 | 1,415 | 1,000 |
| 2008/07/07 | 1,478 | 1,478 | 1,478 | 1,478 | 100 |
| 2008/07/04 | 1,452 | 1,492 | 1,452 | 1,476 | 2,100 |
| 2008/07/03 | 1,475 | 1,480 | 1,463 | 1,465 | 29,600 |
| 2008/07/02 | 1,550 | 1,550 | 1,499 | 1,501 | 3,000 |
| 2008/07/01 | 1,535 | 1,552 | 1,535 | 1,546 | 500 |
| 2008/06/30 | 1,550 | 1,571 | 1,550 | 1,564 | 500 |
| 2008/06/27 | 1,573 | 1,586 | 1,573 | 1,580 | 1,100 |
| 2008/06/26 | 1,632 | 1,632 | 1,602 | 1,602 | 800 |
| 2008/06/25 | 1,582 | 1,602 | 1,575 | 1,602 | 1,000 |
| 2008/06/24 | 1,575 | 1,575 | 1,575 | 1,575 | 200 |
| 2008/06/23 | 1,555 | 1,605 | 1,555 | 1,605 | 900 |
| 2008/06/20 | 1,610 | 1,615 | 1,610 | 1,615 | 700 |
| 2008/06/19 | 1,599 | 1,599 | 1,569 | 1,569 | 500 |
| 2008/06/18 | 1,629 | 1,629 | 1,612 | 1,627 | 1,300 |
| 2008/06/17 | 1,533 | 1,610 | 1,533 | 1,599 | 900 |
| 2008/06/16 | 1,516 | 1,563 | 1,516 | 1,563 | 900 |
| 2008/06/13 | 1,461 | 1,536 | 1,461 | 1,522 | 15,900 |
| 2008/06/12 | 1,455 | 1,503 | 1,455 | 1,503 | 12,900 |
| 2008/06/11 | 1,520 | 1,520 | 1,453 | 1,490 | 2,500 |
| 2008/06/10 | 1,513 | 1,513 | 1,464 | 1,464 | 2,300 |
| 2008/06/09 | 1,533 | 1,538 | 1,493 | 1,493 | 2,300 |
| 2008/06/06 | 1,531 | 1,581 | 1,516 | 1,526 | 9,500 |
| 2008/06/05 | 1,511 | 1,511 | 1,511 | 1,511 | 100 |
| 2008/06/04 | 1,562 | 1,578 | 1,539 | 1,541 | 2,700 |
| 2008/06/03 | 1,556 | 1,562 | 1,526 | 1,532 | 1,500 |
| 2008/06/02 | 1,562 | 1,568 | 1,550 | 1,561 | 700 |
| 2008/05/30 | 1,575 | 1,615 | 1,545 | 1,582 | 2,000 |
| 2008/05/29 | 1,579 | 1,584 | 1,556 | 1,570 | 1,500 |
| 2008/05/28 | 1,535 | 1,561 | 1,509 | 1,530 | 2,000 |
| 2008/05/27 | 1,573 | 1,578 | 1,532 | 1,536 | 1,200 |
| 2008/05/26 | 1,579 | 1,608 | 1,531 | 1,531 | 3,500 |
| 2008/05/23 | 1,601 | 1,631 | 1,601 | 1,631 | 300 |
| 2008/05/22 | 1,596 | 1,628 | 1,596 | 1,628 | 400 |
| 2008/05/21 | 1,656 | 1,656 | 1,592 | 1,592 | 1,700 |
| 2008/05/20 | 1,636 | 1,636 | 1,609 | 1,626 | 1,100 |
| 2008/05/19 | 1,624 | 1,643 | 1,613 | 1,613 | 3,400 |
| 2008/05/16 | 1,604 | 1,646 | 1,604 | 1,622 | 900 |
| 2008/05/15 | 1,598 | 1,615 | 1,582 | 1,588 | 2,300 |
| 2008/05/14 | 1,507 | 1,587 | 1,507 | 1,572 | 1,800 |
| 2008/05/13 | 1,485 | 1,487 | 1,478 | 1,487 | 400 |
| 2008/05/12 | 1,523 | 1,523 | 1,476 | 1,511 | 500 |
| 2008/05/09 | 1,570 | 1,600 | 1,547 | 1,547 | 1,200 |
| 2008/05/08 | 1,596 | 1,596 | 1,540 | 1,540 | 1,100 |
| 2008/05/07 | 1,542 | 1,627 | 1,523 | 1,617 | 4,400 |
| 2008/05/02 | 1,487 | 1,522 | 1,471 | 1,522 | 1,900 |
| 2008/05/01 | 1,450 | 1,450 | 1,438 | 1,447 | 1,200 |
| 2008/04/30 | 1,441 | 1,470 | 1,441 | 1,450 | 1,600 |
| 2008/04/28 | 1,431 | 1,431 | 1,421 | 1,421 | 400 |
| 2008/04/25 | 1,455 | 1,464 | 1,441 | 1,464 | 1,700 |
| 2008/04/24 | 1,416 | 1,416 | 1,402 | 1,402 | 600 |
| 2008/04/23 | 1,418 | 1,438 | 1,418 | 1,436 | 600 |
| 2008/04/22 | 1,452 | 1,475 | 1,449 | 1,449 | 600 |
| 2008/04/21 | 1,464 | 1,464 | 1,432 | 1,432 | 600 |
| 2008/04/18 | 1,452 | 1,453 | 1,450 | 1,453 | 800 |
| 2008/04/17 | 1,429 | 1,458 | 1,429 | 1,440 | 1,800 |
| 2008/04/16 | 1,378 | 1,431 | 1,378 | 1,429 | 2,600 |
| 2008/04/15 | 1,399 | 1,418 | 1,384 | 1,418 | 800 |
| 2008/04/14 | 1,340 | 1,380 | 1,340 | 1,380 | 1,400 |
| 2008/04/11 | 1,379 | 1,420 | 1,379 | 1,420 | 2,300 |
| 2008/04/10 | 1,337 | 1,366 | 1,325 | 1,342 | 48,500 |
| 2008/04/09 | 1,442 | 1,442 | 1,394 | 1,400 | 800 |
| 2008/04/08 | 1,446 | 1,446 | 1,446 | 1,446 | 100 |
| 2008/04/07 | 1,404 | 1,465 | 1,404 | 1,448 | 900 |
| 2008/04/04 | 1,402 | 1,424 | 1,373 | 1,424 | 1,500 |
| 2008/04/03 | 1,384 | 1,401 | 1,380 | 1,401 | 1,000 |
| 2008/04/02 | 1,399 | 1,399 | 1,380 | 1,380 | 1,200 |
| 2008/04/01 | 1,311 | 1,322 | 1,278 | 1,322 | 2,000 |
| 2008/03/31 | 1,332 | 1,332 | 1,331 | 1,331 | 400 |
| 2008/03/28 | 1,305 | 1,329 | 1,305 | 1,326 | 1,600 |
| 2008/03/27 | 1,299 | 1,312 | 1,297 | 1,312 | 600 |
| 2008/03/26 | 1,296 | 1,296 | 1,296 | 1,296 | 200 |
| 2008/03/25 | 1,270 | 1,270 | 1,260 | 1,260 | 200 |
| 2008/03/24 | 1,235 | 1,250 | 1,235 | 1,250 | 300 |
| 2008/03/21 | 1,230 | 1,230 | 1,230 | 1,230 | 200 |
| 2008/03/19 | 1,270 | 1,270 | 1,199 | 1,232 | 1,300 |
| 2008/03/18 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2008/03/17 | 1,210 | 1,233 | 1,165 | 1,214 | 43,500 |
| 2008/03/14 | 1,286 | 1,286 | 1,244 | 1,250 | 20,600 |
| 2008/03/13 | 1,298 | 1,298 | 1,278 | 1,286 | 700 |
| 2008/03/12 | 1,300 | 1,313 | 1,293 | 1,296 | 600 |
| 2008/03/11 | 1,200 | 1,280 | 1,200 | 1,280 | 2,200 |
| 2008/03/10 | 1,296 | 1,296 | 1,296 | 1,296 | 100 |
| 2008/03/07 | 1,320 | 1,320 | 1,315 | 1,315 | 400 |
| 2008/03/06 | 1,366 | 1,366 | 1,366 | 1,366 | 200 |
| 2008/03/05 | 1,346 | 1,361 | 1,346 | 1,361 | 1,700 |
| 2008/03/04 | 1,338 | 1,406 | 1,338 | 1,366 | 1,800 |
| 2008/03/03 | 1,420 | 1,420 | 1,400 | 1,400 | 1,300 |
| 2008/02/29 | 1,407 | 1,450 | 1,407 | 1,436 | 1,600 |
| 2008/02/28 | 1,409 | 1,484 | 1,409 | 1,484 | 300 |
| 2008/02/27 | 1,406 | 1,409 | 1,406 | 1,409 | 800 |
| 2008/02/26 | 1,427 | 1,427 | 1,427 | 1,427 | 100 |
| 2008/02/25 | 1,378 | 1,378 | 1,375 | 1,375 | 1,800 |
| 2008/02/22 | 1,347 | 1,402 | 1,342 | 1,358 | 1,400 |
| 2008/02/21 | 1,372 | 1,377 | 1,337 | 1,367 | 2,400 |
| 2008/02/20 | 1,352 | 1,352 | 1,316 | 1,321 | 2,900 |
| 2008/02/19 | 1,312 | 1,351 | 1,309 | 1,351 | 3,100 |
| 2008/02/18 | 1,236 | 1,272 | 1,220 | 1,272 | 1,100 |
| 2008/02/15 | 1,215 | 1,229 | 1,181 | 1,196 | 2,900 |
| 2008/02/14 | 1,181 | 1,215 | 1,181 | 1,215 | 600 |
| 2008/02/13 | 1,171 | 1,195 | 1,159 | 1,164 | 1,300 |
| 2008/02/12 | 1,166 | 1,200 | 1,147 | 1,171 | 900 |
| 2008/02/08 | 1,225 | 1,242 | 1,174 | 1,186 | 1,100 |
| 2008/02/07 | 1,259 | 1,259 | 1,229 | 1,229 | 400 |
| 2008/02/06 | 1,286 | 1,289 | 1,238 | 1,238 | 3,000 |
| 2008/02/05 | 1,297 | 1,339 | 1,297 | 1,326 | 1,400 |
| 2008/02/04 | 1,359 | 1,364 | 1,327 | 1,327 | 2,600 |
| 2008/02/01 | 1,281 | 1,326 | 1,281 | 1,326 | 300 |
| 2008/01/31 | 1,261 | 1,301 | 1,261 | 1,301 | 2,100 |
| 2008/01/30 | 1,275 | 1,295 | 1,249 | 1,249 | 1,600 |
| 2008/01/29 | 1,278 | 1,278 | 1,253 | 1,259 | 800 |
| 2008/01/28 | 1,266 | 1,277 | 1,218 | 1,218 | 4,100 |
| 2008/01/25 | 1,222 | 1,263 | 1,222 | 1,263 | 2,500 |
| 2008/01/24 | 1,147 | 1,208 | 1,147 | 1,201 | 2,200 |
| 2008/01/23 | 1,105 | 1,160 | 1,105 | 1,143 | 2,400 |
| 2008/01/22 | 1,160 | 1,180 | 1,085 | 1,085 | 1,800 |
| 2008/01/21 | 1,250 | 1,250 | 1,180 | 1,180 | 1,200 |
| 2008/01/18 | 1,151 | 1,256 | 1,151 | 1,253 | 5,400 |
| 2008/01/17 | 1,210 | 1,211 | 1,177 | 1,211 | 4,800 |
| 2008/01/16 | 1,182 | 1,238 | 1,182 | 1,195 | 5,800 |
| 2008/01/15 | 1,347 | 1,366 | 1,261 | 1,262 | 2,800 |
| 2008/01/11 | 1,417 | 1,417 | 1,367 | 1,367 | 6,600 |
| 2008/01/10 | 1,463 | 1,463 | 1,413 | 1,417 | 3,900 |
| 2008/01/09 | 1,419 | 1,477 | 1,406 | 1,468 | 6,200 |
| 2008/01/08 | 1,409 | 1,436 | 1,399 | 1,432 | 5,900 |
| 2008/01/07 | 1,431 | 1,456 | 1,391 | 1,409 | 7,300 |
| 2008/01/04 | 1,499 | 1,499 | 1,444 | 1,451 | 8,900 |