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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,825 | 1,828 | 1,812 | 1,826 | 14,500 |
| 2013/12/27 | 1,799 | 1,822 | 1,778 | 1,807 | 12,600 |
| 2013/12/26 | 1,749 | 1,794 | 1,738 | 1,789 | 15,900 |
| 2013/12/25 | 1,720 | 1,758 | 1,690 | 1,723 | 20,200 |
| 2013/12/24 | 1,769 | 1,784 | 1,677 | 1,731 | 27,400 |
| 2013/12/20 | 1,792 | 1,818 | 1,782 | 1,809 | 11,000 |
| 2013/12/19 | 1,820 | 1,840 | 1,785 | 1,802 | 23,900 |
| 2013/12/18 | 1,820 | 1,837 | 1,802 | 1,823 | 10,000 |
| 2013/12/17 | 1,768 | 1,830 | 1,768 | 1,827 | 11,900 |
| 2013/12/16 | 1,771 | 1,779 | 1,750 | 1,768 | 5,200 |
| 2013/12/13 | 1,792 | 1,813 | 1,781 | 1,789 | 40,400 |
| 2013/12/12 | 1,772 | 1,787 | 1,714 | 1,784 | 26,800 |
| 2013/12/11 | 1,795 | 1,801 | 1,782 | 1,783 | 15,300 |
| 2013/12/10 | 1,810 | 1,819 | 1,800 | 1,806 | 8,100 |
| 2013/12/09 | 1,821 | 1,824 | 1,794 | 1,806 | 6,400 |
| 2013/12/06 | 1,795 | 1,804 | 1,772 | 1,781 | 10,800 |
| 2013/12/05 | 1,776 | 1,802 | 1,767 | 1,774 | 25,000 |
| 2013/12/04 | 1,805 | 1,814 | 1,781 | 1,781 | 10,300 |
| 2013/12/03 | 1,811 | 1,836 | 1,793 | 1,800 | 15,300 |
| 2013/12/02 | 1,826 | 1,849 | 1,819 | 1,819 | 6,200 |
| 2013/11/29 | 1,830 | 1,844 | 1,820 | 1,826 | 21,500 |
| 2013/11/28 | 1,837 | 1,855 | 1,836 | 1,847 | 9,300 |
| 2013/11/27 | 1,860 | 1,883 | 1,833 | 1,845 | 25,300 |
| 2013/11/26 | 1,870 | 1,893 | 1,836 | 1,873 | 23,000 |
| 2013/11/25 | 1,870 | 1,888 | 1,858 | 1,888 | 12,200 |
| 2013/11/22 | 1,904 | 1,914 | 1,860 | 1,873 | 26,700 |
| 2013/11/21 | 1,935 | 1,947 | 1,913 | 1,922 | 9,000 |
| 2013/11/20 | 1,910 | 1,929 | 1,907 | 1,919 | 12,400 |
| 2013/11/19 | 1,949 | 1,965 | 1,901 | 1,919 | 11,800 |
| 2013/11/18 | 1,915 | 1,952 | 1,910 | 1,949 | 14,400 |
| 2013/11/15 | 1,869 | 1,944 | 1,853 | 1,941 | 27,200 |
| 2013/11/14 | 1,879 | 1,914 | 1,851 | 1,868 | 17,700 |
| 2013/11/13 | 1,937 | 1,937 | 1,875 | 1,888 | 10,400 |
| 2013/11/12 | 1,887 | 1,918 | 1,850 | 1,915 | 34,800 |
| 2013/11/11 | 1,875 | 1,896 | 1,816 | 1,887 | 17,500 |
| 2013/11/08 | 1,906 | 1,907 | 1,871 | 1,872 | 7,400 |
| 2013/11/07 | 1,903 | 1,950 | 1,896 | 1,946 | 10,200 |
| 2013/11/06 | 1,855 | 1,920 | 1,855 | 1,920 | 5,300 |
| 2013/11/05 | 1,851 | 1,885 | 1,851 | 1,881 | 16,500 |
| 2013/11/01 | 1,878 | 1,879 | 1,832 | 1,851 | 13,100 |
| 2013/10/31 | 1,906 | 1,918 | 1,861 | 1,876 | 15,800 |
| 2013/10/30 | 1,950 | 1,957 | 1,898 | 1,906 | 15,400 |
| 2013/10/29 | 1,984 | 1,990 | 1,939 | 1,948 | 11,100 |
| 2013/10/28 | 1,930 | 1,977 | 1,912 | 1,971 | 9,000 |
| 2013/10/25 | 1,908 | 1,954 | 1,895 | 1,918 | 21,300 |
| 2013/10/24 | 1,898 | 1,936 | 1,856 | 1,917 | 8,300 |
| 2013/10/23 | 1,999 | 2,009 | 1,893 | 1,902 | 17,900 |
| 2013/10/22 | 2,009 | 2,010 | 1,964 | 1,964 | 13,400 |
| 2013/10/21 | 1,997 | 2,010 | 1,979 | 1,987 | 9,200 |
| 2013/10/18 | 1,950 | 1,997 | 1,947 | 1,985 | 19,400 |
| 2013/10/17 | 1,959 | 1,959 | 1,930 | 1,955 | 5,800 |
| 2013/10/16 | 1,936 | 2,016 | 1,915 | 1,961 | 13,200 |
| 2013/10/15 | 1,914 | 1,936 | 1,904 | 1,936 | 7,000 |
| 2013/10/11 | 1,905 | 1,924 | 1,878 | 1,914 | 7,800 |
| 2013/10/10 | 1,881 | 1,886 | 1,878 | 1,878 | 5,600 |
| 2013/10/09 | 1,822 | 1,878 | 1,822 | 1,878 | 7,600 |
| 2013/10/08 | 1,833 | 1,872 | 1,823 | 1,852 | 9,800 |
| 2013/10/07 | 1,880 | 1,902 | 1,869 | 1,890 | 12,800 |
| 2013/10/04 | 1,885 | 1,924 | 1,885 | 1,895 | 8,700 |
| 2013/10/03 | 1,887 | 1,923 | 1,887 | 1,894 | 10,700 |
| 2013/10/02 | 1,950 | 1,960 | 1,881 | 1,887 | 16,800 |
| 2013/10/01 | 1,934 | 1,966 | 1,916 | 1,928 | 14,700 |
| 2013/09/30 | 1,982 | 1,982 | 1,890 | 1,934 | 18,900 |
| 2013/09/27 | 1,970 | 1,990 | 1,952 | 1,975 | 13,700 |
| 2013/09/26 | 1,948 | 1,951 | 1,922 | 1,938 | 10,700 |
| 2013/09/25 | 1,994 | 1,994 | 1,855 | 1,919 | 14,300 |
| 2013/09/24 | 1,978 | 2,000 | 1,963 | 1,987 | 15,500 |
| 2013/09/20 | 1,990 | 1,990 | 1,900 | 1,978 | 16,600 |
| 2013/09/19 | 1,917 | 1,999 | 1,900 | 1,998 | 18,900 |
| 2013/09/18 | 1,904 | 1,908 | 1,874 | 1,880 | 15,100 |
| 2013/09/17 | 1,930 | 1,959 | 1,930 | 1,944 | 8,900 |
| 2013/09/13 | 1,882 | 1,980 | 1,882 | 1,936 | 20,800 |
| 2013/09/12 | 1,900 | 1,900 | 1,861 | 1,882 | 18,000 |
| 2013/09/11 | 2,010 | 2,010 | 1,909 | 1,966 | 25,300 |
| 2013/09/10 | 1,950 | 2,020 | 1,950 | 1,965 | 20,300 |
| 2013/09/09 | 1,896 | 1,926 | 1,889 | 1,923 | 20,900 |
| 2013/09/06 | 1,845 | 1,858 | 1,843 | 1,857 | 29,200 |
| 2013/09/05 | 1,800 | 1,855 | 1,783 | 1,848 | 17,200 |
| 2013/09/04 | 1,723 | 1,800 | 1,723 | 1,800 | 4,000 |
| 2013/09/03 | 1,758 | 1,778 | 1,726 | 1,763 | 6,000 |
| 2013/09/02 | 1,680 | 1,722 | 1,680 | 1,718 | 5,000 |
| 2013/08/30 | 1,699 | 1,699 | 1,663 | 1,669 | 8,700 |
| 2013/08/29 | 1,695 | 1,700 | 1,653 | 1,659 | 4,500 |
| 2013/08/28 | 1,758 | 1,758 | 1,691 | 1,694 | 7,600 |
| 2013/08/27 | 1,797 | 1,819 | 1,744 | 1,804 | 12,700 |
| 2013/08/26 | 1,852 | 1,852 | 1,769 | 1,796 | 19,500 |
| 2013/08/23 | 1,820 | 1,845 | 1,800 | 1,815 | 15,800 |
| 2013/08/22 | 1,741 | 1,800 | 1,701 | 1,798 | 24,000 |
| 2013/08/21 | 1,710 | 1,718 | 1,693 | 1,713 | 14,200 |
| 2013/08/20 | 1,696 | 1,731 | 1,687 | 1,715 | 10,200 |
| 2013/08/19 | 1,701 | 1,705 | 1,701 | 1,705 | 2,000 |
| 2013/08/16 | 1,710 | 1,718 | 1,695 | 1,701 | 6,800 |
| 2013/08/15 | 1,729 | 1,729 | 1,673 | 1,707 | 18,900 |
| 2013/08/14 | 1,730 | 1,741 | 1,582 | 1,730 | 11,800 |
| 2013/08/13 | 1,682 | 1,719 | 1,673 | 1,704 | 2,700 |
| 2013/08/12 | 1,659 | 1,689 | 1,659 | 1,674 | 2,800 |
| 2013/08/09 | 1,698 | 1,698 | 1,627 | 1,668 | 11,600 |
| 2013/08/08 | 1,695 | 1,731 | 1,690 | 1,690 | 9,700 |
| 2013/08/07 | 1,789 | 1,789 | 1,709 | 1,710 | 20,900 |
| 2013/08/06 | 1,768 | 1,798 | 1,725 | 1,794 | 12,400 |
| 2013/08/05 | 1,765 | 1,774 | 1,731 | 1,757 | 11,000 |
| 2013/08/02 | 1,749 | 1,768 | 1,705 | 1,765 | 12,900 |
| 2013/08/01 | 1,713 | 1,732 | 1,667 | 1,732 | 14,500 |
| 2013/07/31 | 1,667 | 1,729 | 1,667 | 1,713 | 28,900 |
| 2013/07/30 | 1,722 | 1,772 | 1,711 | 1,747 | 11,800 |
| 2013/07/29 | 1,730 | 1,768 | 1,704 | 1,740 | 7,700 |
| 2013/07/26 | 1,746 | 1,759 | 1,745 | 1,748 | 11,300 |
| 2013/07/25 | 1,773 | 1,786 | 1,773 | 1,786 | 4,200 |
| 2013/07/24 | 1,762 | 1,794 | 1,750 | 1,791 | 4,300 |
| 2013/07/23 | 1,797 | 1,797 | 1,761 | 1,762 | 7,900 |
| 2013/07/22 | 1,769 | 1,769 | 1,732 | 1,761 | 14,200 |
| 2013/07/19 | 1,794 | 1,797 | 1,731 | 1,732 | 2,700 |
| 2013/07/18 | 1,773 | 1,795 | 1,708 | 1,779 | 10,600 |
| 2013/07/17 | 1,764 | 1,788 | 1,706 | 1,782 | 20,400 |
| 2013/07/16 | 1,793 | 1,859 | 1,761 | 1,764 | 9,000 |
| 2013/07/12 | 1,761 | 1,762 | 1,761 | 1,762 | 2,600 |
| 2013/07/11 | 1,770 | 1,770 | 1,770 | 1,770 | 500 |
| 2013/07/10 | 1,743 | 1,774 | 1,743 | 1,774 | 1,900 |
| 2013/07/09 | 1,746 | 1,764 | 1,746 | 1,764 | 1,300 |
| 2013/07/08 | 1,709 | 1,709 | 1,709 | 1,709 | 200 |
| 2013/07/05 | 1,735 | 1,745 | 1,710 | 1,730 | 9,000 |
| 2013/07/04 | 1,701 | 1,701 | 1,701 | 1,701 | 300 |
| 2013/07/03 | 1,719 | 1,719 | 1,719 | 1,719 | 1,300 |
| 2013/07/02 | 1,690 | 1,690 | 1,690 | 1,690 | 300 |
| 2013/07/01 | 1,681 | 1,689 | 1,672 | 1,689 | 1,400 |
| 2013/06/28 | 1,621 | 1,621 | 1,621 | 1,621 | 300 |
| 2013/06/27 | 1,575 | 1,575 | 1,575 | 1,575 | 1,000 |
| 2013/06/26 | 1,576 | 1,576 | 1,576 | 1,576 | 100 |
| 2013/06/25 | 1,550 | 1,550 | 1,528 | 1,536 | 700 |
| 2013/06/24 | 1,673 | 1,673 | 1,600 | 1,629 | 700 |
| 2013/06/21 | 1,631 | 1,631 | 1,553 | 1,553 | 300 |
| 2013/06/20 | 1,651 | 1,665 | 1,612 | 1,665 | 1,200 |
| 2013/06/19 | 1,609 | 1,650 | 1,609 | 1,650 | 400 |
| 2013/06/18 | 1,556 | 1,556 | 1,556 | 1,556 | 500 |
| 2013/06/17 | 1,549 | 1,549 | 1,549 | 1,549 | 400 |
| 2013/06/14 | 1,502 | 1,545 | 1,502 | 1,511 | 21,500 |
| 2013/06/13 | 1,496 | 1,555 | 1,496 | 1,519 | 1,300 |
| 2013/06/12 | 1,528 | 1,528 | 1,520 | 1,520 | 1,400 |
| 2013/06/11 | 1,511 | 1,549 | 1,511 | 1,549 | 1,600 |
| 2013/06/10 | 1,516 | 1,559 | 1,516 | 1,559 | 600 |
| 2013/06/07 | 1,536 | 1,536 | 1,504 | 1,504 | 900 |
| 2013/06/06 | 1,590 | 1,597 | 1,565 | 1,565 | 1,300 |
| 2013/06/05 | 1,610 | 1,630 | 1,610 | 1,630 | 500 |
| 2013/06/04 | 1,594 | 1,594 | 1,565 | 1,584 | 1,400 |
| 2013/06/03 | 1,621 | 1,621 | 1,593 | 1,593 | 2,200 |
| 2013/05/31 | 1,701 | 1,701 | 1,701 | 1,701 | 400 |
| 2013/05/30 | 1,624 | 1,651 | 1,624 | 1,651 | 1,400 |
| 2013/05/29 | 1,685 | 1,685 | 1,644 | 1,644 | 1,700 |
| 2013/05/28 | 1,698 | 1,698 | 1,601 | 1,651 | 6,300 |
| 2013/05/27 | 1,738 | 1,738 | 1,714 | 1,720 | 1,300 |
| 2013/05/24 | 1,729 | 1,746 | 1,729 | 1,738 | 3,500 |
| 2013/05/23 | 1,947 | 1,947 | 1,821 | 1,821 | 300 |
| 2013/05/22 | 1,980 | 1,980 | 1,980 | 1,980 | 100 |
| 2013/05/21 | 1,971 | 2,021 | 1,971 | 2,021 | 700 |
| 2013/05/20 | 1,980 | 2,015 | 1,979 | 2,015 | 1,300 |
| 2013/05/17 | 1,992 | 1,992 | 1,936 | 1,940 | 1,100 |
| 2013/05/16 | 1,960 | 1,992 | 1,960 | 1,992 | 1,300 |
| 2013/05/15 | 1,972 | 1,972 | 1,947 | 1,947 | 1,500 |
| 2013/05/14 | 2,009 | 2,009 | 1,953 | 1,983 | 1,600 |
| 2013/05/13 | 1,962 | 1,976 | 1,962 | 1,976 | 1,100 |
| 2013/05/10 | 2,014 | 2,014 | 1,977 | 1,979 | 2,900 |
| 2013/05/09 | 1,951 | 1,951 | 1,951 | 1,951 | 200 |
| 2013/05/08 | 1,911 | 1,995 | 1,911 | 1,964 | 1,100 |
| 2013/05/07 | 1,891 | 1,930 | 1,889 | 1,930 | 700 |
| 2013/05/02 | 1,811 | 1,811 | 1,811 | 1,811 | 200 |
| 2013/05/01 | 1,761 | 1,808 | 1,761 | 1,808 | 400 |
| 2013/04/30 | 1,782 | 1,816 | 1,780 | 1,780 | 1,000 |
| 2013/04/26 | 1,747 | 1,799 | 1,747 | 1,780 | 2,200 |
| 2013/04/25 | 1,720 | 1,721 | 1,720 | 1,721 | 900 |
| 2013/04/24 | 1,642 | 1,717 | 1,642 | 1,717 | 700 |
| 2013/04/23 | 1,646 | 1,646 | 1,642 | 1,642 | 400 |
| 2013/04/22 | 1,675 | 1,675 | 1,633 | 1,633 | 800 |
| 2013/04/19 | 1,646 | 1,662 | 1,635 | 1,635 | 1,000 |
| 2013/04/18 | 1,683 | 1,683 | 1,643 | 1,643 | 900 |
| 2013/04/17 | 1,695 | 1,712 | 1,695 | 1,712 | 1,300 |
| 2013/04/16 | 1,689 | 1,729 | 1,689 | 1,729 | 1,100 |
| 2013/04/15 | 1,690 | 1,703 | 1,690 | 1,703 | 200 |
| 2013/04/12 | 1,734 | 1,734 | 1,682 | 1,701 | 3,700 |
| 2013/04/11 | 1,757 | 1,774 | 1,744 | 1,774 | 1,000 |
| 2013/04/10 | 1,760 | 1,760 | 1,741 | 1,757 | 1,700 |
| 2013/04/09 | 1,756 | 1,799 | 1,741 | 1,760 | 2,800 |
| 2013/04/08 | 1,699 | 1,755 | 1,699 | 1,755 | 4,000 |
| 2013/04/05 | 1,707 | 1,750 | 1,672 | 1,694 | 2,900 |
| 2013/04/04 | 1,698 | 1,698 | 1,698 | 1,698 | 1,700 |
| 2013/04/03 | 1,600 | 1,665 | 1,600 | 1,665 | 1,900 |
| 2013/04/02 | 1,626 | 1,626 | 1,608 | 1,612 | 1,100 |
| 2013/04/01 | 1,611 | 1,626 | 1,611 | 1,626 | 1,000 |
| 2013/03/29 | 1,601 | 1,631 | 1,601 | 1,610 | 2,500 |
| 2013/03/28 | 1,556 | 1,620 | 1,556 | 1,620 | 1,700 |
| 2013/03/27 | 1,628 | 1,628 | 1,596 | 1,596 | 1,800 |
| 2013/03/26 | 1,618 | 1,618 | 1,603 | 1,603 | 17,900 |
| 2013/03/25 | 1,601 | 1,601 | 1,595 | 1,595 | 2,600 |
| 2013/03/22 | 1,600 | 1,605 | 1,593 | 1,600 | 25,200 |
| 2013/03/21 | 1,520 | 1,600 | 1,520 | 1,600 | 2,300 |
| 2013/03/19 | 1,532 | 1,532 | 1,529 | 1,529 | 1,200 |
| 2013/03/18 | 1,566 | 1,566 | 1,532 | 1,532 | 1,700 |
| 2013/03/15 | 1,650 | 1,651 | 1,600 | 1,600 | 4,500 |
| 2013/03/14 | 1,669 | 1,669 | 1,667 | 1,667 | 900 |
| 2013/03/13 | 1,666 | 1,666 | 1,665 | 1,665 | 1,000 |
| 2013/03/12 | 1,653 | 1,661 | 1,653 | 1,661 | 1,600 |
| 2013/03/11 | 1,696 | 1,696 | 1,657 | 1,673 | 1,100 |
| 2013/03/08 | 1,638 | 1,696 | 1,638 | 1,696 | 22,600 |
| 2013/03/07 | 1,675 | 1,675 | 1,675 | 1,675 | 300 |
| 2013/03/06 | 1,698 | 1,698 | 1,698 | 1,698 | 100 |
| 2013/03/05 | 1,680 | 1,680 | 1,680 | 1,680 | 300 |
| 2013/03/04 | 1,694 | 1,694 | 1,694 | 1,694 | 200 |
| 2013/03/01 | 1,694 | 1,694 | 1,694 | 1,694 | 400 |
| 2013/02/28 | 1,684 | 1,696 | 1,684 | 1,696 | 1,000 |
| 2013/02/27 | 1,667 | 1,684 | 1,667 | 1,684 | 400 |
| 2013/02/26 | 1,602 | 1,666 | 1,602 | 1,666 | 700 |
| 2013/02/25 | 1,590 | 1,602 | 1,590 | 1,602 | 900 |
| 2013/02/22 | 1,569 | 1,590 | 1,569 | 1,590 | 1,600 |
| 2013/02/21 | 1,580 | 1,582 | 1,580 | 1,582 | 900 |
| 2013/02/20 | 1,590 | 1,590 | 1,580 | 1,580 | 800 |
| 2013/02/19 | 1,561 | 1,570 | 1,561 | 1,570 | 1,100 |
| 2013/02/18 | 1,555 | 1,556 | 1,555 | 1,556 | 900 |
| 2013/02/15 | 1,533 | 1,540 | 1,493 | 1,523 | 1,700 |
| 2013/02/14 | 1,573 | 1,573 | 1,573 | 1,573 | 400 |
| 2013/02/13 | 1,548 | 1,554 | 1,548 | 1,554 | 800 |
| 2013/02/12 | 1,596 | 1,596 | 1,573 | 1,573 | 400 |
| 2013/02/08 | 1,585 | 1,613 | 1,573 | 1,579 | 1,200 |
| 2013/02/07 | 1,580 | 1,584 | 1,580 | 1,584 | 1,300 |
| 2013/02/06 | 1,583 | 1,583 | 1,583 | 1,583 | 1,000 |
| 2013/02/05 | 1,542 | 1,565 | 1,542 | 1,562 | 900 |
| 2013/02/04 | 1,582 | 1,582 | 1,582 | 1,582 | 200 |
| 2013/02/01 | 1,577 | 1,577 | 1,577 | 1,577 | 300 |
| 2013/01/31 | 1,588 | 1,588 | 1,541 | 1,541 | 400 |
| 2013/01/30 | 1,574 | 1,574 | 1,574 | 1,574 | 1,000 |
| 2013/01/29 | 1,567 | 1,567 | 1,567 | 1,567 | 400 |
| 2013/01/28 | 1,634 | 1,634 | 1,563 | 1,563 | 1,600 |
| 2013/01/25 | 1,624 | 1,624 | 1,584 | 1,584 | 500 |
| 2013/01/24 | 1,546 | 1,590 | 1,546 | 1,590 | 1,000 |
| 2013/01/23 | 1,611 | 1,611 | 1,584 | 1,584 | 300 |
| 2013/01/22 | 1,621 | 1,621 | 1,613 | 1,613 | 900 |
| 2013/01/21 | 1,661 | 1,661 | 1,661 | 1,661 | 100 |
| 2013/01/18 | 1,630 | 1,630 | 1,621 | 1,626 | 900 |
| 2013/01/17 | 1,585 | 1,606 | 1,585 | 1,606 | 900 |
| 2013/01/16 | 1,578 | 1,578 | 1,578 | 1,578 | 200 |
| 2013/01/15 | 1,600 | 1,604 | 1,600 | 1,604 | 500 |
| 2013/01/11 | 1,599 | 1,599 | 1,595 | 1,595 | 500 |
| 2013/01/10 | 1,595 | 1,595 | 1,589 | 1,589 | 600 |
| 2013/01/09 | 1,532 | 1,587 | 1,532 | 1,587 | 1,100 |
| 2013/01/08 | 1,597 | 1,597 | 1,597 | 1,597 | 400 |
| 2013/01/07 | 1,591 | 1,591 | 1,588 | 1,588 | 400 |
| 2013/01/04 | 1,639 | 1,639 | 1,631 | 1,631 | 3,200 |