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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,566 | 1,566 | 1,554 | 1,554 | 1,700 |
| 2009/12/29 | 1,551 | 1,584 | 1,551 | 1,584 | 700 |
| 2009/12/28 | 1,600 | 1,640 | 1,575 | 1,575 | 3,800 |
| 2009/12/25 | 1,559 | 1,609 | 1,559 | 1,600 | 600 |
| 2009/12/24 | 1,624 | 1,624 | 1,574 | 1,589 | 2,000 |
| 2009/12/22 | 1,610 | 1,610 | 1,595 | 1,599 | 1,700 |
| 2009/12/21 | 1,554 | 1,554 | 1,554 | 1,554 | 800 |
| 2009/12/18 | 1,562 | 1,619 | 1,562 | 1,619 | 2,900 |
| 2009/12/17 | 1,563 | 1,592 | 1,562 | 1,562 | 1,200 |
| 2009/12/16 | 1,599 | 1,608 | 1,582 | 1,582 | 2,000 |
| 2009/12/15 | 1,583 | 1,583 | 1,568 | 1,571 | 800 |
| 2009/12/14 | 1,549 | 1,574 | 1,549 | 1,574 | 700 |
| 2009/12/11 | 1,560 | 1,581 | 1,538 | 1,579 | 11,200 |
| 2009/12/10 | 1,582 | 1,590 | 1,550 | 1,568 | 2,000 |
| 2009/12/09 | 1,629 | 1,636 | 1,612 | 1,612 | 500 |
| 2009/12/08 | 1,634 | 1,675 | 1,634 | 1,675 | 1,800 |
| 2009/12/07 | 1,597 | 1,605 | 1,580 | 1,602 | 1,200 |
| 2009/12/04 | 1,577 | 1,613 | 1,575 | 1,583 | 3,100 |
| 2009/12/03 | 1,600 | 1,607 | 1,591 | 1,607 | 1,300 |
| 2009/12/02 | 1,559 | 1,592 | 1,552 | 1,587 | 3,700 |
| 2009/12/01 | 1,501 | 1,540 | 1,486 | 1,529 | 3,300 |
| 2009/11/30 | 1,509 | 1,509 | 1,505 | 1,508 | 800 |
| 2009/11/27 | 1,511 | 1,511 | 1,501 | 1,509 | 1,000 |
| 2009/11/26 | 1,512 | 1,529 | 1,512 | 1,529 | 700 |
| 2009/11/25 | 1,527 | 1,539 | 1,523 | 1,539 | 3,200 |
| 2009/11/24 | 1,516 | 1,546 | 1,516 | 1,527 | 1,400 |
| 2009/11/20 | 1,509 | 1,509 | 1,509 | 1,509 | 400 |
| 2009/11/19 | 1,518 | 1,518 | 1,515 | 1,515 | 200 |
| 2009/11/18 | 1,513 | 1,518 | 1,513 | 1,518 | 200 |
| 2009/11/17 | 1,547 | 1,547 | 1,516 | 1,519 | 1,300 |
| 2009/11/16 | 1,528 | 1,528 | 1,528 | 1,528 | 400 |
| 2009/11/13 | 1,550 | 1,550 | 1,511 | 1,511 | 1,400 |
| 2009/11/12 | 1,588 | 1,588 | 1,537 | 1,537 | 2,400 |
| 2009/11/11 | 1,580 | 1,580 | 1,552 | 1,558 | 1,700 |
| 2009/11/10 | 1,596 | 1,605 | 1,596 | 1,596 | 1,200 |
| 2009/11/09 | 1,689 | 1,689 | 1,631 | 1,651 | 1,700 |
| 2009/11/06 | 1,697 | 1,697 | 1,697 | 1,697 | 600 |
| 2009/11/05 | 1,697 | 1,697 | 1,697 | 1,697 | 600 |
| 2009/11/04 | 1,699 | 1,707 | 1,693 | 1,704 | 1,900 |
| 2009/11/02 | 1,686 | 1,698 | 1,686 | 1,694 | 2,700 |
| 2009/10/30 | 1,655 | 1,705 | 1,655 | 1,689 | 1,900 |
| 2009/10/29 | 1,608 | 1,657 | 1,608 | 1,625 | 4,000 |
| 2009/10/28 | 1,620 | 1,638 | 1,604 | 1,638 | 3,400 |
| 2009/10/27 | 1,644 | 1,644 | 1,590 | 1,590 | 2,000 |
| 2009/10/26 | 1,642 | 1,662 | 1,597 | 1,627 | 1,200 |
| 2009/10/23 | 1,642 | 1,642 | 1,612 | 1,612 | 1,000 |
| 2009/10/22 | 1,614 | 1,615 | 1,584 | 1,615 | 2,200 |
| 2009/10/21 | 1,575 | 1,617 | 1,575 | 1,617 | 3,300 |
| 2009/10/20 | 1,628 | 1,628 | 1,598 | 1,600 | 900 |
| 2009/10/19 | 1,535 | 1,598 | 1,535 | 1,598 | 2,300 |
| 2009/10/16 | 1,558 | 1,594 | 1,558 | 1,580 | 1,900 |
| 2009/10/15 | 1,541 | 1,594 | 1,541 | 1,558 | 1,000 |
| 2009/10/14 | 1,542 | 1,557 | 1,527 | 1,541 | 3,200 |
| 2009/10/13 | 1,524 | 1,563 | 1,524 | 1,543 | 4,300 |
| 2009/10/09 | 1,540 | 1,549 | 1,523 | 1,535 | 2,300 |
| 2009/10/08 | 1,566 | 1,580 | 1,545 | 1,549 | 1,200 |
| 2009/10/07 | 1,494 | 1,550 | 1,494 | 1,536 | 2,000 |
| 2009/10/06 | 1,457 | 1,494 | 1,457 | 1,494 | 900 |
| 2009/10/05 | 1,477 | 1,477 | 1,477 | 1,477 | 100 |
| 2009/10/02 | 1,509 | 1,509 | 1,433 | 1,437 | 300 |
| 2009/10/01 | 1,514 | 1,514 | 1,491 | 1,509 | 1,200 |
| 2009/09/30 | 1,499 | 1,573 | 1,499 | 1,573 | 2,100 |
| 2009/09/29 | 1,505 | 1,521 | 1,505 | 1,521 | 800 |
| 2009/09/28 | 1,534 | 1,534 | 1,503 | 1,533 | 1,100 |
| 2009/09/25 | 1,535 | 1,561 | 1,506 | 1,561 | 600 |
| 2009/09/24 | 1,545 | 1,551 | 1,531 | 1,531 | 1,200 |
| 2009/09/18 | 1,546 | 1,546 | 1,521 | 1,545 | 1,800 |
| 2009/09/17 | 1,562 | 1,573 | 1,549 | 1,567 | 1,000 |
| 2009/09/16 | 1,581 | 1,581 | 1,550 | 1,561 | 2,800 |
| 2009/09/15 | 1,606 | 1,606 | 1,582 | 1,591 | 1,500 |
| 2009/09/14 | 1,632 | 1,632 | 1,610 | 1,611 | 1,300 |
| 2009/09/11 | 1,626 | 1,633 | 1,585 | 1,620 | 18,100 |
| 2009/09/10 | 1,632 | 1,649 | 1,623 | 1,634 | 1,000 |
| 2009/09/09 | 1,648 | 1,648 | 1,614 | 1,614 | 1,100 |
| 2009/09/08 | 1,616 | 1,629 | 1,616 | 1,625 | 1,100 |
| 2009/09/07 | 1,639 | 1,639 | 1,594 | 1,630 | 1,000 |
| 2009/09/04 | 1,656 | 1,656 | 1,609 | 1,609 | 2,100 |
| 2009/09/03 | 1,616 | 1,646 | 1,616 | 1,626 | 800 |
| 2009/09/02 | 1,650 | 1,650 | 1,608 | 1,642 | 900 |
| 2009/09/01 | 1,657 | 1,657 | 1,651 | 1,657 | 300 |
| 2009/08/31 | 1,740 | 1,740 | 1,686 | 1,686 | 2,000 |
| 2009/08/28 | 1,687 | 1,735 | 1,687 | 1,735 | 900 |
| 2009/08/27 | 1,711 | 1,717 | 1,697 | 1,717 | 1,000 |
| 2009/08/26 | 1,730 | 1,741 | 1,723 | 1,741 | 700 |
| 2009/08/25 | 1,697 | 1,745 | 1,697 | 1,723 | 2,700 |
| 2009/08/24 | 1,676 | 1,742 | 1,676 | 1,738 | 1,500 |
| 2009/08/21 | 1,661 | 1,691 | 1,661 | 1,675 | 600 |
| 2009/08/20 | 1,671 | 1,705 | 1,671 | 1,691 | 1,600 |
| 2009/08/19 | 1,681 | 1,681 | 1,668 | 1,668 | 200 |
| 2009/08/18 | 1,648 | 1,700 | 1,648 | 1,681 | 800 |
| 2009/08/17 | 1,697 | 1,719 | 1,661 | 1,661 | 1,200 |
| 2009/08/14 | 1,675 | 1,704 | 1,675 | 1,675 | 2,200 |
| 2009/08/13 | 1,657 | 1,678 | 1,657 | 1,675 | 1,200 |
| 2009/08/12 | 1,699 | 1,699 | 1,638 | 1,638 | 4,000 |
| 2009/08/11 | 1,719 | 1,719 | 1,673 | 1,674 | 1,000 |
| 2009/08/10 | 1,725 | 1,725 | 1,714 | 1,714 | 500 |
| 2009/08/07 | 1,665 | 1,695 | 1,665 | 1,695 | 900 |
| 2009/08/06 | 1,669 | 1,680 | 1,669 | 1,678 | 500 |
| 2009/08/05 | 1,699 | 1,699 | 1,669 | 1,669 | 400 |
| 2009/08/04 | 1,663 | 1,674 | 1,663 | 1,673 | 600 |
| 2009/08/03 | 1,611 | 1,673 | 1,611 | 1,673 | 1,200 |
| 2009/07/31 | 1,666 | 1,666 | 1,600 | 1,615 | 2,300 |
| 2009/07/30 | 1,624 | 1,624 | 1,571 | 1,606 | 3,400 |
| 2009/07/29 | 1,648 | 1,654 | 1,648 | 1,654 | 300 |
| 2009/07/28 | 1,645 | 1,646 | 1,643 | 1,643 | 1,000 |
| 2009/07/27 | 1,666 | 1,666 | 1,627 | 1,627 | 500 |
| 2009/07/24 | 1,625 | 1,636 | 1,607 | 1,636 | 1,700 |
| 2009/07/23 | 1,615 | 1,639 | 1,595 | 1,595 | 800 |
| 2009/07/22 | 1,633 | 1,639 | 1,633 | 1,634 | 800 |
| 2009/07/21 | 1,606 | 1,655 | 1,606 | 1,655 | 600 |
| 2009/07/17 | 1,619 | 1,619 | 1,605 | 1,605 | 800 |
| 2009/07/16 | 1,627 | 1,627 | 1,612 | 1,612 | 600 |
| 2009/07/15 | 1,610 | 1,610 | 1,540 | 1,540 | 400 |
| 2009/07/14 | 1,571 | 1,580 | 1,551 | 1,580 | 1,600 |
| 2009/07/13 | 1,577 | 1,607 | 1,522 | 1,541 | 1,200 |
| 2009/07/10 | 1,622 | 1,622 | 1,607 | 1,607 | 2,000 |
| 2009/07/09 | 1,575 | 1,598 | 1,575 | 1,598 | 600 |
| 2009/07/08 | 1,642 | 1,642 | 1,635 | 1,635 | 700 |
| 2009/07/07 | 1,680 | 1,680 | 1,640 | 1,650 | 1,600 |
| 2009/07/06 | 1,676 | 1,676 | 1,651 | 1,676 | 1,700 |
| 2009/07/03 | 1,691 | 1,691 | 1,665 | 1,679 | 700 |
| 2009/07/02 | 1,714 | 1,715 | 1,681 | 1,711 | 1,300 |
| 2009/07/01 | 1,675 | 1,713 | 1,675 | 1,700 | 7,200 |
| 2009/06/30 | 1,730 | 1,753 | 1,700 | 1,753 | 2,100 |
| 2009/06/29 | 1,749 | 1,778 | 1,700 | 1,700 | 4,700 |
| 2009/06/26 | 1,727 | 1,727 | 1,695 | 1,707 | 1,800 |
| 2009/06/25 | 1,748 | 1,751 | 1,701 | 1,725 | 1,600 |
| 2009/06/24 | 1,748 | 1,748 | 1,748 | 1,748 | 700 |
| 2009/06/23 | 1,612 | 1,669 | 1,612 | 1,662 | 1,600 |
| 2009/06/22 | 1,692 | 1,704 | 1,676 | 1,686 | 1,500 |
| 2009/06/19 | 1,759 | 1,759 | 1,686 | 1,686 | 800 |
| 2009/06/18 | 1,750 | 1,750 | 1,683 | 1,732 | 900 |
| 2009/06/17 | 1,747 | 1,780 | 1,724 | 1,780 | 2,000 |
| 2009/06/16 | 1,844 | 1,844 | 1,724 | 1,748 | 1,400 |
| 2009/06/15 | 1,852 | 1,882 | 1,848 | 1,848 | 700 |
| 2009/06/12 | 1,821 | 1,905 | 1,821 | 1,852 | 14,000 |
| 2009/06/11 | 1,760 | 1,820 | 1,760 | 1,815 | 1,800 |
| 2009/06/10 | 1,713 | 1,760 | 1,713 | 1,760 | 1,500 |
| 2009/06/09 | 1,735 | 1,735 | 1,713 | 1,713 | 600 |
| 2009/06/08 | 1,735 | 1,736 | 1,728 | 1,728 | 1,500 |
| 2009/06/05 | 1,754 | 1,754 | 1,701 | 1,725 | 2,900 |
| 2009/06/04 | 1,701 | 1,786 | 1,701 | 1,754 | 14,300 |
| 2009/06/03 | 1,659 | 1,720 | 1,659 | 1,720 | 4,000 |
| 2009/06/02 | 1,721 | 1,721 | 1,689 | 1,689 | 900 |
| 2009/06/01 | 1,656 | 1,696 | 1,656 | 1,691 | 2,600 |
| 2009/05/29 | 1,608 | 1,700 | 1,608 | 1,686 | 3,300 |
| 2009/05/28 | 1,575 | 1,636 | 1,575 | 1,608 | 1,400 |
| 2009/05/27 | 1,593 | 1,613 | 1,581 | 1,583 | 1,300 |
| 2009/05/26 | 1,561 | 1,563 | 1,552 | 1,563 | 1,000 |
| 2009/05/25 | 1,504 | 1,590 | 1,504 | 1,531 | 2,900 |
| 2009/05/22 | 1,480 | 1,536 | 1,470 | 1,509 | 5,000 |
| 2009/05/21 | 1,529 | 1,529 | 1,510 | 1,523 | 1,600 |
| 2009/05/20 | 1,503 | 1,567 | 1,503 | 1,534 | 3,600 |
| 2009/05/19 | 1,531 | 1,539 | 1,508 | 1,508 | 1,500 |
| 2009/05/18 | 1,504 | 1,517 | 1,502 | 1,502 | 1,500 |
| 2009/05/15 | 1,523 | 1,553 | 1,503 | 1,503 | 5,200 |
| 2009/05/14 | 1,533 | 1,599 | 1,533 | 1,536 | 4,400 |
| 2009/05/13 | 1,583 | 1,613 | 1,519 | 1,563 | 5,600 |
| 2009/05/12 | 1,600 | 1,680 | 1,519 | 1,553 | 5,900 |
| 2009/05/11 | 1,676 | 1,706 | 1,659 | 1,659 | 2,800 |
| 2009/05/08 | 1,713 | 1,735 | 1,702 | 1,735 | 4,200 |
| 2009/05/07 | 1,686 | 1,773 | 1,686 | 1,743 | 4,900 |
| 2009/05/01 | 1,627 | 1,699 | 1,624 | 1,656 | 4,000 |
| 2009/04/30 | 1,647 | 1,647 | 1,533 | 1,580 | 11,900 |
| 2009/04/28 | 1,749 | 1,807 | 1,677 | 1,677 | 1,100 |
| 2009/04/27 | 1,823 | 1,850 | 1,743 | 1,779 | 6,200 |
| 2009/04/24 | 1,790 | 1,832 | 1,790 | 1,807 | 7,000 |
| 2009/04/23 | 1,667 | 1,781 | 1,667 | 1,760 | 1,500 |
| 2009/04/22 | 1,804 | 1,830 | 1,727 | 1,727 | 1,600 |
| 2009/04/21 | 1,794 | 1,829 | 1,775 | 1,829 | 2,500 |
| 2009/04/20 | 1,800 | 1,820 | 1,790 | 1,817 | 5,200 |
| 2009/04/17 | 1,750 | 1,810 | 1,750 | 1,773 | 9,200 |
| 2009/04/16 | 1,759 | 1,759 | 1,670 | 1,720 | 5,800 |
| 2009/04/15 | 1,679 | 1,750 | 1,679 | 1,741 | 4,600 |
| 2009/04/14 | 1,667 | 1,704 | 1,662 | 1,679 | 4,500 |
| 2009/04/13 | 1,712 | 1,712 | 1,675 | 1,712 | 3,700 |
| 2009/04/10 | 1,706 | 1,734 | 1,674 | 1,712 | 3,400 |
| 2009/04/09 | 1,708 | 1,708 | 1,666 | 1,676 | 8,500 |
| 2009/04/08 | 1,702 | 1,702 | 1,653 | 1,684 | 2,000 |
| 2009/04/07 | 1,706 | 1,717 | 1,702 | 1,702 | 5,400 |
| 2009/04/06 | 1,746 | 1,752 | 1,706 | 1,706 | 1,600 |
| 2009/04/03 | 1,734 | 1,759 | 1,691 | 1,731 | 2,400 |
| 2009/04/02 | 1,673 | 1,725 | 1,673 | 1,704 | 1,600 |
| 2009/04/01 | 1,658 | 1,672 | 1,624 | 1,672 | 1,100 |
| 2009/03/31 | 1,590 | 1,659 | 1,560 | 1,644 | 3,900 |
| 2009/03/30 | 1,656 | 1,726 | 1,582 | 1,583 | 5,500 |
| 2009/03/27 | 1,649 | 1,683 | 1,626 | 1,626 | 7,300 |
| 2009/03/26 | 1,660 | 1,661 | 1,660 | 1,661 | 800 |
| 2009/03/25 | 1,592 | 1,677 | 1,592 | 1,659 | 4,100 |
| 2009/03/24 | 1,597 | 1,625 | 1,591 | 1,622 | 4,500 |
| 2009/03/23 | 1,587 | 1,609 | 1,577 | 1,595 | 3,100 |
| 2009/03/19 | 1,573 | 1,603 | 1,573 | 1,587 | 2,800 |
| 2009/03/18 | 1,568 | 1,620 | 1,568 | 1,603 | 1,900 |
| 2009/03/17 | 1,594 | 1,597 | 1,550 | 1,597 | 2,900 |
| 2009/03/16 | 1,560 | 1,633 | 1,560 | 1,623 | 4,300 |
| 2009/03/13 | 1,419 | 1,541 | 1,419 | 1,520 | 21,600 |
| 2009/03/12 | 1,450 | 1,450 | 1,439 | 1,450 | 3,500 |
| 2009/03/11 | 1,496 | 1,496 | 1,450 | 1,450 | 3,400 |
| 2009/03/10 | 1,495 | 1,498 | 1,444 | 1,456 | 2,800 |
| 2009/03/09 | 1,553 | 1,553 | 1,495 | 1,495 | 2,000 |
| 2009/03/06 | 1,556 | 1,586 | 1,523 | 1,523 | 5,700 |
| 2009/03/05 | 1,550 | 1,584 | 1,546 | 1,558 | 4,800 |
| 2009/03/04 | 1,472 | 1,550 | 1,472 | 1,550 | 5,400 |
| 2009/03/03 | 1,450 | 1,518 | 1,450 | 1,518 | 4,900 |
| 2009/03/02 | 1,511 | 1,511 | 1,465 | 1,490 | 2,100 |
| 2009/02/27 | 1,485 | 1,531 | 1,485 | 1,531 | 2,500 |
| 2009/02/26 | 1,467 | 1,479 | 1,449 | 1,466 | 3,400 |
| 2009/02/25 | 1,480 | 1,486 | 1,411 | 1,427 | 2,600 |
| 2009/02/24 | 1,447 | 1,474 | 1,425 | 1,474 | 2,000 |
| 2009/02/23 | 1,447 | 1,449 | 1,418 | 1,428 | 1,700 |
| 2009/02/20 | 1,437 | 1,477 | 1,437 | 1,447 | 4,500 |
| 2009/02/19 | 1,452 | 1,457 | 1,450 | 1,457 | 1,800 |
| 2009/02/18 | 1,384 | 1,449 | 1,384 | 1,433 | 2,600 |
| 2009/02/17 | 1,421 | 1,425 | 1,399 | 1,399 | 1,500 |
| 2009/02/16 | 1,397 | 1,430 | 1,353 | 1,430 | 1,100 |
| 2009/02/13 | 1,440 | 1,440 | 1,377 | 1,377 | 1,200 |
| 2009/02/12 | 1,392 | 1,433 | 1,392 | 1,433 | 700 |
| 2009/02/10 | 1,426 | 1,428 | 1,402 | 1,420 | 3,100 |
| 2009/02/09 | 1,446 | 1,446 | 1,419 | 1,419 | 300 |
| 2009/02/06 | 1,419 | 1,439 | 1,419 | 1,426 | 600 |
| 2009/02/05 | 1,384 | 1,458 | 1,384 | 1,439 | 3,300 |
| 2009/02/04 | 1,343 | 1,384 | 1,323 | 1,384 | 3,500 |
| 2009/02/03 | 1,350 | 1,361 | 1,320 | 1,345 | 2,600 |
| 2009/02/02 | 1,289 | 1,369 | 1,289 | 1,350 | 1,100 |
| 2009/01/30 | 1,237 | 1,308 | 1,237 | 1,308 | 5,200 |
| 2009/01/29 | 1,300 | 1,309 | 1,257 | 1,257 | 5,700 |
| 2009/01/28 | 1,282 | 1,282 | 1,268 | 1,280 | 1,400 |
| 2009/01/27 | 1,205 | 1,290 | 1,205 | 1,290 | 3,500 |
| 2009/01/26 | 1,243 | 1,243 | 1,212 | 1,212 | 1,000 |
| 2009/01/23 | 1,215 | 1,236 | 1,215 | 1,223 | 700 |
| 2009/01/22 | 1,247 | 1,275 | 1,219 | 1,270 | 38,100 |
| 2009/01/21 | 1,268 | 1,268 | 1,201 | 1,201 | 2,100 |
| 2009/01/20 | 1,239 | 1,268 | 1,232 | 1,248 | 1,000 |
| 2009/01/19 | 1,261 | 1,262 | 1,250 | 1,259 | 1,500 |
| 2009/01/16 | 1,213 | 1,280 | 1,213 | 1,280 | 2,600 |
| 2009/01/15 | 1,125 | 1,227 | 1,119 | 1,193 | 3,600 |
| 2009/01/14 | 1,187 | 1,237 | 1,184 | 1,185 | 2,600 |
| 2009/01/13 | 1,177 | 1,240 | 1,177 | 1,207 | 3,600 |
| 2009/01/09 | 1,189 | 1,217 | 1,189 | 1,217 | 1,300 |
| 2009/01/08 | 1,158 | 1,181 | 1,155 | 1,169 | 2,100 |
| 2009/01/07 | 1,203 | 1,226 | 1,169 | 1,177 | 2,600 |
| 2009/01/06 | 1,180 | 1,211 | 1,180 | 1,211 | 1,200 |
| 2009/01/05 | 1,200 | 1,200 | 1,180 | 1,180 | 500 |