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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,434 | 1,442 | 1,434 | 1,442 | 400 |
| 2010/12/29 | 1,453 | 1,453 | 1,381 | 1,429 | 1,200 |
| 2010/12/28 | 1,432 | 1,432 | 1,423 | 1,423 | 3,300 |
| 2010/12/27 | 1,422 | 1,435 | 1,422 | 1,435 | 400 |
| 2010/12/24 | 1,421 | 1,421 | 1,421 | 1,421 | 200 |
| 2010/12/22 | 1,436 | 1,436 | 1,406 | 1,416 | 2,300 |
| 2010/12/21 | 1,445 | 1,445 | 1,434 | 1,434 | 2,300 |
| 2010/12/20 | 1,437 | 1,445 | 1,437 | 1,445 | 1,400 |
| 2010/12/17 | 1,427 | 1,427 | 1,416 | 1,416 | 2,100 |
| 2010/12/16 | 1,395 | 1,432 | 1,395 | 1,430 | 500 |
| 2010/12/15 | 1,396 | 1,406 | 1,396 | 1,401 | 900 |
| 2010/12/14 | 1,405 | 1,405 | 1,403 | 1,403 | 1,000 |
| 2010/12/13 | 1,350 | 1,375 | 1,348 | 1,370 | 28,000 |
| 2010/12/10 | 1,335 | 1,357 | 1,335 | 1,348 | 20,400 |
| 2010/12/09 | 1,331 | 1,333 | 1,331 | 1,333 | 400 |
| 2010/12/08 | 1,314 | 1,314 | 1,314 | 1,314 | 2,400 |
| 2010/12/07 | 1,293 | 1,293 | 1,293 | 1,293 | 400 |
| 2010/12/06 | 1,271 | 1,278 | 1,271 | 1,278 | 700 |
| 2010/12/03 | 1,288 | 1,288 | 1,280 | 1,280 | 300 |
| 2010/12/02 | 1,279 | 1,279 | 1,268 | 1,269 | 800 |
| 2010/12/01 | 1,243 | 1,243 | 1,238 | 1,238 | 400 |
| 2010/11/30 | 1,241 | 1,244 | 1,241 | 1,244 | 1,700 |
| 2010/11/29 | 1,210 | 1,234 | 1,210 | 1,234 | 400 |
| 2010/11/26 | 1,218 | 1,218 | 1,218 | 1,218 | 100 |
| 2010/11/25 | 1,217 | 1,217 | 1,217 | 1,217 | 800 |
| 2010/11/24 | 1,240 | 1,240 | 1,225 | 1,225 | 600 |
| 2010/11/22 | 1,240 | 1,240 | 1,240 | 1,240 | 200 |
| 2010/11/19 | 1,223 | 1,223 | 1,223 | 1,223 | 400 |
| 2010/11/18 | 1,205 | 1,228 | 1,205 | 1,228 | 800 |
| 2010/11/17 | 1,183 | 1,200 | 1,183 | 1,200 | 300 |
| 2010/11/16 | 1,190 | 1,200 | 1,177 | 1,191 | 19,400 |
| 2010/11/15 | 1,194 | 1,194 | 1,194 | 1,194 | 200 |
| 2010/11/12 | 1,224 | 1,224 | 1,224 | 1,224 | 100 |
| 2010/11/11 | 1,251 | 1,251 | 1,237 | 1,237 | 600 |
| 2010/11/10 | 1,265 | 1,265 | 1,235 | 1,251 | 500 |
| 2010/11/09 | 1,242 | 1,242 | 1,242 | 1,242 | 100 |
| 2010/11/08 | 1,242 | 1,242 | 1,242 | 1,242 | 100 |
| 2010/11/05 | 1,231 | 1,231 | 1,219 | 1,219 | 600 |
| 2010/11/04 | 1,171 | 1,171 | 1,171 | 1,171 | 100 |
| 2010/11/02 | 1,178 | 1,178 | 1,178 | 1,178 | 100 |
| 2010/11/01 | 1,194 | 1,194 | 1,192 | 1,192 | 900 |
| 2010/10/29 | 1,196 | 1,196 | 1,196 | 1,196 | 400 |
| 2010/10/28 | 1,229 | 1,229 | 1,200 | 1,200 | 3,900 |
| 2010/10/27 | 1,240 | 1,240 | 1,208 | 1,215 | 58,300 |
| 2010/10/26 | 1,255 | 1,255 | 1,255 | 1,255 | 100 |
| 2010/10/25 | 1,216 | 1,237 | 1,216 | 1,225 | 500 |
| 2010/10/22 | 1,234 | 1,240 | 1,234 | 1,238 | 600 |
| 2010/10/21 | 1,232 | 1,232 | 1,232 | 1,232 | 100 |
| 2010/10/20 | 1,188 | 1,245 | 1,188 | 1,222 | 300 |
| 2010/10/19 | 1,218 | 1,218 | 1,218 | 1,218 | 200 |
| 2010/10/18 | 1,228 | 1,228 | 1,228 | 1,228 | 200 |
| 2010/10/15 | 1,192 | 1,200 | 1,181 | 1,200 | 800 |
| 2010/10/14 | 1,203 | 1,205 | 1,203 | 1,205 | 700 |
| 2010/10/13 | 1,224 | 1,224 | 1,224 | 1,224 | 100 |
| 2010/10/12 | 1,233 | 1,244 | 1,211 | 1,224 | 45,300 |
| 2010/10/08 | 1,235 | 1,236 | 1,235 | 1,236 | 600 |
| 2010/10/07 | 1,245 | 1,247 | 1,222 | 1,235 | 800 |
| 2010/10/06 | 1,227 | 1,227 | 1,227 | 1,227 | 200 |
| 2010/10/05 | 1,202 | 1,236 | 1,202 | 1,236 | 500 |
| 2010/10/04 | 1,226 | 1,226 | 1,226 | 1,226 | 300 |
| 2010/10/01 | 1,261 | 1,261 | 1,215 | 1,215 | 600 |
| 2010/09/30 | 1,265 | 1,286 | 1,265 | 1,286 | 700 |
| 2010/09/29 | 1,231 | 1,258 | 1,231 | 1,258 | 1,000 |
| 2010/09/28 | 1,215 | 1,227 | 1,215 | 1,227 | 200 |
| 2010/09/27 | 1,220 | 1,245 | 1,220 | 1,245 | 1,900 |
| 2010/09/24 | 1,200 | 1,234 | 1,200 | 1,218 | 900 |
| 2010/09/22 | 1,259 | 1,259 | 1,230 | 1,230 | 200 |
| 2010/09/21 | 1,267 | 1,267 | 1,267 | 1,267 | 100 |
| 2010/09/17 | 1,227 | 1,251 | 1,227 | 1,238 | 1,400 |
| 2010/09/16 | 1,270 | 1,270 | 1,250 | 1,250 | 900 |
| 2010/09/15 | 1,230 | 1,271 | 1,230 | 1,271 | 400 |
| 2010/09/14 | 1,287 | 1,287 | 1,260 | 1,260 | 1,500 |
| 2010/09/13 | 1,275 | 1,275 | 1,262 | 1,262 | 700 |
| 2010/09/10 | 1,303 | 1,303 | 1,270 | 1,270 | 15,200 |
| 2010/09/09 | 1,271 | 1,271 | 1,256 | 1,256 | 500 |
| 2010/09/08 | 1,290 | 1,297 | 1,255 | 1,261 | 2,700 |
| 2010/09/07 | 1,320 | 1,320 | 1,300 | 1,300 | 23,900 |
| 2010/09/06 | 1,320 | 1,323 | 1,293 | 1,315 | 27,300 |
| 2010/09/03 | 1,282 | 1,286 | 1,273 | 1,284 | 1,400 |
| 2010/09/02 | 1,252 | 1,252 | 1,252 | 1,252 | 200 |
| 2010/09/01 | 1,206 | 1,250 | 1,206 | 1,245 | 900 |
| 2010/08/31 | 1,217 | 1,247 | 1,217 | 1,234 | 700 |
| 2010/08/30 | 1,273 | 1,273 | 1,247 | 1,247 | 1,200 |
| 2010/08/27 | 1,215 | 1,244 | 1,215 | 1,243 | 1,400 |
| 2010/08/26 | 1,228 | 1,249 | 1,210 | 1,228 | 1,700 |
| 2010/08/25 | 1,235 | 1,235 | 1,226 | 1,232 | 1,100 |
| 2010/08/24 | 1,254 | 1,254 | 1,253 | 1,253 | 1,300 |
| 2010/08/23 | 1,273 | 1,277 | 1,273 | 1,277 | 600 |
| 2010/08/20 | 1,327 | 1,327 | 1,311 | 1,311 | 700 |
| 2010/08/19 | 1,336 | 1,337 | 1,317 | 1,333 | 1,700 |
| 2010/08/18 | 1,360 | 1,360 | 1,330 | 1,330 | 500 |
| 2010/08/17 | 1,311 | 1,340 | 1,311 | 1,334 | 800 |
| 2010/08/16 | 1,330 | 1,330 | 1,311 | 1,311 | 300 |
| 2010/08/13 | 1,311 | 1,347 | 1,311 | 1,342 | 1,300 |
| 2010/08/12 | 1,301 | 1,319 | 1,292 | 1,319 | 600 |
| 2010/08/11 | 1,279 | 1,306 | 1,279 | 1,306 | 300 |
| 2010/08/10 | 1,289 | 1,319 | 1,289 | 1,309 | 1,300 |
| 2010/08/09 | 1,297 | 1,319 | 1,297 | 1,319 | 900 |
| 2010/08/06 | 1,330 | 1,330 | 1,317 | 1,317 | 1,600 |
| 2010/08/05 | 1,378 | 1,378 | 1,378 | 1,378 | 100 |
| 2010/08/04 | 1,339 | 1,348 | 1,339 | 1,348 | 500 |
| 2010/08/03 | 1,368 | 1,368 | 1,352 | 1,352 | 400 |
| 2010/08/02 | 1,364 | 1,364 | 1,349 | 1,349 | 400 |
| 2010/07/30 | 1,334 | 1,364 | 1,334 | 1,345 | 2,500 |
| 2010/07/29 | 1,351 | 1,372 | 1,351 | 1,364 | 1,300 |
| 2010/07/28 | 1,377 | 1,404 | 1,377 | 1,404 | 1,500 |
| 2010/07/27 | 1,346 | 1,377 | 1,345 | 1,347 | 2,400 |
| 2010/07/26 | 1,344 | 1,363 | 1,330 | 1,352 | 4,000 |
| 2010/07/23 | 1,257 | 1,321 | 1,257 | 1,315 | 2,400 |
| 2010/07/22 | 1,271 | 1,271 | 1,271 | 1,271 | 200 |
| 2010/07/21 | 1,264 | 1,271 | 1,259 | 1,271 | 800 |
| 2010/07/20 | 1,285 | 1,285 | 1,279 | 1,279 | 600 |
| 2010/07/16 | 1,245 | 1,286 | 1,245 | 1,286 | 1,000 |
| 2010/07/15 | 1,272 | 1,292 | 1,272 | 1,275 | 1,700 |
| 2010/07/14 | 1,255 | 1,297 | 1,255 | 1,297 | 900 |
| 2010/07/13 | 1,295 | 1,300 | 1,245 | 1,245 | 2,900 |
| 2010/07/12 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
| 2010/07/09 | 1,285 | 1,285 | 1,279 | 1,280 | 600 |
| 2010/07/08 | 1,285 | 1,285 | 1,273 | 1,273 | 500 |
| 2010/07/07 | 1,261 | 1,261 | 1,255 | 1,255 | 700 |
| 2010/07/06 | 1,242 | 1,261 | 1,242 | 1,261 | 900 |
| 2010/07/05 | 1,245 | 1,251 | 1,245 | 1,251 | 600 |
| 2010/07/02 | 1,206 | 1,232 | 1,206 | 1,232 | 700 |
| 2010/07/01 | 1,192 | 1,222 | 1,192 | 1,210 | 1,800 |
| 2010/06/30 | 1,191 | 1,226 | 1,177 | 1,216 | 3,600 |
| 2010/06/29 | 1,224 | 1,224 | 1,220 | 1,221 | 1,100 |
| 2010/06/28 | 1,222 | 1,225 | 1,205 | 1,205 | 700 |
| 2010/06/25 | 1,195 | 1,217 | 1,195 | 1,217 | 1,100 |
| 2010/06/24 | 1,207 | 1,207 | 1,207 | 1,207 | 100 |
| 2010/06/23 | 1,214 | 1,214 | 1,200 | 1,201 | 600 |
| 2010/06/22 | 1,215 | 1,229 | 1,215 | 1,229 | 300 |
| 2010/06/21 | 1,199 | 1,224 | 1,199 | 1,214 | 2,400 |
| 2010/06/18 | 1,184 | 1,184 | 1,184 | 1,184 | 700 |
| 2010/06/17 | 1,187 | 1,196 | 1,177 | 1,177 | 1,300 |
| 2010/06/16 | 1,180 | 1,188 | 1,170 | 1,175 | 1,700 |
| 2010/06/15 | 1,148 | 1,160 | 1,145 | 1,150 | 1,300 |
| 2010/06/14 | 1,182 | 1,182 | 1,130 | 1,155 | 2,700 |
| 2010/06/11 | 1,176 | 1,176 | 1,152 | 1,152 | 15,700 |
| 2010/06/10 | 1,163 | 1,163 | 1,120 | 1,146 | 1,000 |
| 2010/06/09 | 1,163 | 1,177 | 1,153 | 1,164 | 1,600 |
| 2010/06/08 | 1,182 | 1,185 | 1,162 | 1,165 | 3,400 |
| 2010/06/07 | 1,218 | 1,218 | 1,186 | 1,196 | 1,200 |
| 2010/06/04 | 1,234 | 1,241 | 1,222 | 1,228 | 2,400 |
| 2010/06/03 | 1,189 | 1,230 | 1,189 | 1,218 | 1,500 |
| 2010/06/02 | 1,193 | 1,205 | 1,185 | 1,189 | 1,800 |
| 2010/06/01 | 1,225 | 1,225 | 1,205 | 1,208 | 2,600 |
| 2010/05/31 | 1,190 | 1,204 | 1,150 | 1,202 | 3,200 |
| 2010/05/28 | 1,215 | 1,215 | 1,199 | 1,203 | 2,500 |
| 2010/05/27 | 1,185 | 1,200 | 1,180 | 1,196 | 2,800 |
| 2010/05/26 | 1,215 | 1,245 | 1,189 | 1,193 | 6,500 |
| 2010/05/25 | 1,250 | 1,250 | 1,229 | 1,229 | 1,900 |
| 2010/05/24 | 1,260 | 1,260 | 1,245 | 1,254 | 1,800 |
| 2010/05/21 | 1,288 | 1,288 | 1,260 | 1,260 | 2,700 |
| 2010/05/20 | 1,300 | 1,300 | 1,288 | 1,288 | 900 |
| 2010/05/19 | 1,325 | 1,325 | 1,321 | 1,321 | 900 |
| 2010/05/18 | 1,379 | 1,379 | 1,333 | 1,333 | 1,100 |
| 2010/05/17 | 1,390 | 1,390 | 1,361 | 1,361 | 1,600 |
| 2010/05/14 | 1,419 | 1,419 | 1,396 | 1,400 | 1,500 |
| 2010/05/13 | 1,428 | 1,440 | 1,419 | 1,440 | 1,400 |
| 2010/05/12 | 1,430 | 1,460 | 1,430 | 1,434 | 400 |
| 2010/05/11 | 1,480 | 1,480 | 1,460 | 1,460 | 500 |
| 2010/05/10 | 1,398 | 1,469 | 1,398 | 1,469 | 700 |
| 2010/05/07 | 1,412 | 1,419 | 1,410 | 1,413 | 1,800 |
| 2010/05/06 | 1,434 | 1,466 | 1,430 | 1,452 | 2,100 |
| 2010/04/30 | 1,520 | 1,520 | 1,480 | 1,491 | 1,400 |
| 2010/04/28 | 1,541 | 1,541 | 1,510 | 1,520 | 2,300 |
| 2010/04/27 | 1,568 | 1,576 | 1,537 | 1,566 | 600 |
| 2010/04/26 | 1,609 | 1,619 | 1,585 | 1,608 | 1,800 |
| 2010/04/23 | 1,596 | 1,596 | 1,596 | 1,596 | 600 |
| 2010/04/22 | 1,558 | 1,594 | 1,558 | 1,594 | 1,700 |
| 2010/04/21 | 1,575 | 1,594 | 1,565 | 1,590 | 3,400 |
| 2010/04/20 | 1,551 | 1,553 | 1,551 | 1,553 | 1,200 |
| 2010/04/19 | 1,561 | 1,561 | 1,561 | 1,561 | 800 |
| 2010/04/16 | 1,570 | 1,577 | 1,555 | 1,570 | 1,200 |
| 2010/04/15 | 1,585 | 1,585 | 1,556 | 1,556 | 800 |
| 2010/04/14 | 1,560 | 1,585 | 1,560 | 1,585 | 3,900 |
| 2010/04/13 | 1,541 | 1,542 | 1,520 | 1,540 | 500 |
| 2010/04/12 | 1,490 | 1,552 | 1,490 | 1,552 | 700 |
| 2010/04/09 | 1,500 | 1,540 | 1,500 | 1,512 | 2,400 |
| 2010/04/08 | 1,519 | 1,519 | 1,500 | 1,500 | 2,600 |
| 2010/04/07 | 1,518 | 1,520 | 1,506 | 1,519 | 3,200 |
| 2010/04/06 | 1,517 | 1,518 | 1,504 | 1,510 | 3,800 |
| 2010/04/05 | 1,499 | 1,517 | 1,491 | 1,517 | 2,000 |
| 2010/04/02 | 1,481 | 1,505 | 1,481 | 1,494 | 1,800 |
| 2010/04/01 | 1,472 | 1,481 | 1,454 | 1,481 | 2,700 |
| 2010/03/31 | 1,521 | 1,521 | 1,495 | 1,507 | 3,700 |
| 2010/03/30 | 1,520 | 1,520 | 1,491 | 1,518 | 2,100 |
| 2010/03/29 | 1,480 | 1,504 | 1,480 | 1,504 | 900 |
| 2010/03/26 | 1,484 | 1,525 | 1,478 | 1,525 | 4,700 |
| 2010/03/25 | 1,482 | 1,482 | 1,469 | 1,469 | 3,700 |
| 2010/03/24 | 1,472 | 1,482 | 1,472 | 1,482 | 1,200 |
| 2010/03/23 | 1,480 | 1,480 | 1,480 | 1,480 | 400 |
| 2010/03/19 | 1,461 | 1,479 | 1,461 | 1,479 | 600 |
| 2010/03/18 | 1,477 | 1,477 | 1,477 | 1,477 | 200 |
| 2010/03/17 | 1,483 | 1,483 | 1,483 | 1,483 | 400 |
| 2010/03/16 | 1,465 | 1,465 | 1,465 | 1,465 | 200 |
| 2010/03/15 | 1,470 | 1,489 | 1,468 | 1,478 | 1,400 |
| 2010/03/12 | 1,457 | 1,463 | 1,456 | 1,463 | 12,000 |
| 2010/03/11 | 1,436 | 1,465 | 1,415 | 1,457 | 1,300 |
| 2010/03/10 | 1,434 | 1,446 | 1,409 | 1,445 | 2,300 |
| 2010/03/09 | 1,451 | 1,451 | 1,441 | 1,442 | 1,000 |
| 2010/03/08 | 1,442 | 1,463 | 1,425 | 1,453 | 4,200 |
| 2010/03/05 | 1,410 | 1,435 | 1,410 | 1,429 | 3,200 |
| 2010/03/04 | 1,409 | 1,410 | 1,380 | 1,380 | 1,400 |
| 2010/03/03 | 1,352 | 1,399 | 1,352 | 1,399 | 1,000 |
| 2010/03/02 | 1,370 | 1,378 | 1,368 | 1,378 | 1,400 |
| 2010/03/01 | 1,357 | 1,380 | 1,357 | 1,373 | 500 |
| 2010/02/26 | 1,353 | 1,357 | 1,353 | 1,357 | 500 |
| 2010/02/25 | 1,350 | 1,360 | 1,350 | 1,353 | 1,400 |
| 2010/02/24 | 1,375 | 1,375 | 1,344 | 1,350 | 2,200 |
| 2010/02/23 | 1,409 | 1,409 | 1,384 | 1,388 | 1,200 |
| 2010/02/22 | 1,407 | 1,415 | 1,387 | 1,387 | 1,600 |
| 2010/02/19 | 1,405 | 1,405 | 1,373 | 1,377 | 1,100 |
| 2010/02/18 | 1,414 | 1,414 | 1,402 | 1,405 | 900 |
| 2010/02/17 | 1,395 | 1,427 | 1,395 | 1,427 | 800 |
| 2010/02/16 | 1,398 | 1,398 | 1,368 | 1,387 | 700 |
| 2010/02/15 | 1,414 | 1,414 | 1,397 | 1,397 | 700 |
| 2010/02/12 | 1,440 | 1,440 | 1,377 | 1,409 | 2,300 |
| 2010/02/10 | 1,423 | 1,446 | 1,422 | 1,422 | 1,500 |
| 2010/02/09 | 1,414 | 1,414 | 1,390 | 1,393 | 2,200 |
| 2010/02/08 | 1,444 | 1,444 | 1,414 | 1,414 | 1,000 |
| 2010/02/05 | 1,449 | 1,449 | 1,427 | 1,427 | 1,600 |
| 2010/02/04 | 1,482 | 1,482 | 1,450 | 1,456 | 900 |
| 2010/02/03 | 1,463 | 1,489 | 1,463 | 1,467 | 1,300 |
| 2010/02/02 | 1,464 | 1,464 | 1,461 | 1,461 | 700 |
| 2010/02/01 | 1,470 | 1,487 | 1,470 | 1,487 | 2,000 |
| 2010/01/29 | 1,485 | 1,505 | 1,485 | 1,490 | 2,100 |
| 2010/01/28 | 1,485 | 1,495 | 1,485 | 1,495 | 1,300 |
| 2010/01/27 | 1,504 | 1,520 | 1,495 | 1,495 | 1,700 |
| 2010/01/26 | 1,504 | 1,544 | 1,488 | 1,492 | 1,200 |
| 2010/01/25 | 1,511 | 1,511 | 1,504 | 1,504 | 2,200 |
| 2010/01/22 | 1,537 | 1,537 | 1,506 | 1,528 | 1,100 |
| 2010/01/21 | 1,541 | 1,541 | 1,528 | 1,541 | 2,400 |
| 2010/01/20 | 1,541 | 1,541 | 1,541 | 1,541 | 400 |
| 2010/01/19 | 1,550 | 1,550 | 1,542 | 1,542 | 1,800 |
| 2010/01/18 | 1,540 | 1,558 | 1,537 | 1,553 | 2,100 |
| 2010/01/15 | 1,581 | 1,581 | 1,550 | 1,550 | 6,400 |
| 2010/01/14 | 1,564 | 1,614 | 1,564 | 1,598 | 1,700 |
| 2010/01/13 | 1,621 | 1,622 | 1,584 | 1,584 | 1,800 |
| 2010/01/12 | 1,602 | 1,645 | 1,602 | 1,645 | 1,900 |
| 2010/01/08 | 1,566 | 1,607 | 1,566 | 1,603 | 2,100 |
| 2010/01/07 | 1,579 | 1,579 | 1,562 | 1,566 | 1,000 |
| 2010/01/06 | 1,548 | 1,561 | 1,547 | 1,547 | 1,700 |
| 2010/01/05 | 1,536 | 1,536 | 1,536 | 1,536 | 300 |
| 2010/01/04 | 1,524 | 1,556 | 1,524 | 1,556 | 1,400 |