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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,145 | 1,174 | 1,145 | 1,163 | 45,800 |
| 2022/12/29 | 1,141 | 1,147 | 1,125 | 1,145 | 45,600 |
| 2022/12/28 | 1,136 | 1,175 | 1,136 | 1,151 | 50,700 |
| 2022/12/27 | 1,137 | 1,140 | 1,115 | 1,136 | 49,800 |
| 2022/12/26 | 1,135 | 1,154 | 1,112 | 1,135 | 116,300 |
| 2022/12/23 | 1,066 | 1,169 | 1,066 | 1,165 | 282,400 |
| 2022/12/22 | 1,054 | 1,066 | 1,047 | 1,062 | 94,400 |
| 2022/12/21 | 1,050 | 1,057 | 1,034 | 1,042 | 81,300 |
| 2022/12/20 | 1,071 | 1,074 | 1,038 | 1,052 | 90,200 |
| 2022/12/19 | 1,082 | 1,082 | 1,070 | 1,074 | 51,100 |
| 2022/12/16 | 1,092 | 1,096 | 1,083 | 1,083 | 33,400 |
| 2022/12/15 | 1,091 | 1,112 | 1,091 | 1,104 | 33,200 |
| 2022/12/14 | 1,094 | 1,100 | 1,092 | 1,096 | 25,900 |
| 2022/12/13 | 1,087 | 1,093 | 1,085 | 1,085 | 23,300 |
| 2022/12/12 | 1,095 | 1,095 | 1,074 | 1,078 | 38,800 |
| 2022/12/09 | 1,081 | 1,101 | 1,081 | 1,092 | 52,500 |
| 2022/12/08 | 1,100 | 1,100 | 1,074 | 1,089 | 48,400 |
| 2022/12/07 | 1,094 | 1,104 | 1,092 | 1,100 | 35,100 |
| 2022/12/06 | 1,098 | 1,099 | 1,088 | 1,095 | 55,200 |
| 2022/12/05 | 1,107 | 1,115 | 1,101 | 1,104 | 22,800 |
| 2022/12/02 | 1,130 | 1,130 | 1,100 | 1,100 | 72,100 |
| 2022/12/01 | 1,146 | 1,146 | 1,129 | 1,133 | 38,400 |
| 2022/11/30 | 1,133 | 1,148 | 1,129 | 1,135 | 52,200 |
| 2022/11/29 | 1,144 | 1,144 | 1,121 | 1,126 | 65,500 |
| 2022/11/28 | 1,196 | 1,196 | 1,147 | 1,152 | 56,300 |
| 2022/11/25 | 1,200 | 1,207 | 1,196 | 1,203 | 38,200 |
| 2022/11/24 | 1,190 | 1,198 | 1,179 | 1,195 | 68,700 |
| 2022/11/22 | 1,167 | 1,181 | 1,161 | 1,175 | 55,500 |
| 2022/11/21 | 1,140 | 1,167 | 1,140 | 1,160 | 31,100 |
| 2022/11/18 | 1,146 | 1,146 | 1,136 | 1,138 | 20,400 |
| 2022/11/17 | 1,153 | 1,154 | 1,132 | 1,132 | 30,600 |
| 2022/11/16 | 1,162 | 1,168 | 1,151 | 1,153 | 45,600 |
| 2022/11/15 | 1,135 | 1,177 | 1,135 | 1,157 | 90,200 |
| 2022/11/14 | 1,134 | 1,143 | 1,126 | 1,130 | 48,000 |
| 2022/11/11 | 1,129 | 1,129 | 1,112 | 1,127 | 53,800 |
| 2022/11/10 | 1,103 | 1,126 | 1,099 | 1,107 | 52,000 |
| 2022/11/09 | 1,092 | 1,116 | 1,084 | 1,103 | 45,300 |
| 2022/11/08 | 1,098 | 1,098 | 1,089 | 1,092 | 26,800 |
| 2022/11/07 | 1,071 | 1,110 | 1,071 | 1,093 | 43,200 |
| 2022/11/04 | 1,074 | 1,082 | 1,062 | 1,065 | 30,800 |
| 2022/11/02 | 1,072 | 1,097 | 1,072 | 1,077 | 44,400 |
| 2022/11/01 | 1,068 | 1,074 | 1,054 | 1,068 | 47,800 |
| 2022/10/31 | 1,055 | 1,066 | 1,033 | 1,066 | 64,600 |
| 2022/10/28 | 1,074 | 1,075 | 1,034 | 1,040 | 288,300 |
| 2022/10/27 | 1,085 | 1,135 | 1,053 | 1,074 | 234,800 |
| 2022/10/26 | 1,055 | 1,080 | 1,052 | 1,072 | 64,100 |
| 2022/10/25 | 1,059 | 1,059 | 1,045 | 1,049 | 65,400 |
| 2022/10/24 | 1,068 | 1,072 | 1,051 | 1,052 | 65,800 |
| 2022/10/21 | 1,068 | 1,068 | 1,051 | 1,055 | 52,100 |
| 2022/10/20 | 1,061 | 1,073 | 1,056 | 1,068 | 68,700 |
| 2022/10/19 | 1,078 | 1,082 | 1,070 | 1,074 | 47,800 |
| 2022/10/18 | 1,088 | 1,091 | 1,075 | 1,077 | 55,100 |
| 2022/10/17 | 1,099 | 1,099 | 1,071 | 1,071 | 113,700 |
| 2022/10/14 | 1,081 | 1,117 | 1,070 | 1,112 | 95,000 |
| 2022/10/13 | 1,086 | 1,088 | 1,070 | 1,072 | 87,200 |
| 2022/10/12 | 1,116 | 1,118 | 1,090 | 1,093 | 80,200 |
| 2022/10/11 | 1,130 | 1,138 | 1,115 | 1,116 | 105,100 |
| 2022/10/07 | 1,175 | 1,181 | 1,166 | 1,178 | 23,000 |
| 2022/10/06 | 1,194 | 1,199 | 1,184 | 1,190 | 39,700 |
| 2022/10/05 | 1,209 | 1,209 | 1,192 | 1,194 | 25,500 |
| 2022/10/04 | 1,162 | 1,191 | 1,162 | 1,186 | 32,600 |
| 2022/10/03 | 1,131 | 1,143 | 1,118 | 1,138 | 25,100 |
| 2022/09/30 | 1,158 | 1,158 | 1,127 | 1,136 | 28,200 |
| 2022/09/29 | 1,140 | 1,164 | 1,140 | 1,158 | 46,300 |
| 2022/09/28 | 1,148 | 1,148 | 1,107 | 1,128 | 74,500 |
| 2022/09/27 | 1,144 | 1,157 | 1,141 | 1,141 | 22,700 |
| 2022/09/26 | 1,150 | 1,150 | 1,134 | 1,136 | 50,900 |
| 2022/09/22 | 1,165 | 1,169 | 1,155 | 1,159 | 94,000 |
| 2022/09/21 | 1,202 | 1,204 | 1,173 | 1,176 | 55,100 |
| 2022/09/20 | 1,203 | 1,214 | 1,202 | 1,205 | 33,200 |
| 2022/09/16 | 1,204 | 1,205 | 1,187 | 1,190 | 44,700 |
| 2022/09/15 | 1,223 | 1,223 | 1,203 | 1,204 | 30,900 |
| 2022/09/14 | 1,217 | 1,230 | 1,214 | 1,221 | 35,600 |
| 2022/09/13 | 1,243 | 1,258 | 1,239 | 1,247 | 56,100 |
| 2022/09/12 | 1,250 | 1,250 | 1,237 | 1,241 | 39,400 |
| 2022/09/09 | 1,240 | 1,248 | 1,234 | 1,239 | 30,700 |
| 2022/09/08 | 1,225 | 1,240 | 1,223 | 1,239 | 28,200 |
| 2022/09/07 | 1,232 | 1,234 | 1,212 | 1,223 | 31,000 |
| 2022/09/06 | 1,237 | 1,246 | 1,227 | 1,232 | 49,000 |
| 2022/09/05 | 1,248 | 1,248 | 1,226 | 1,242 | 32,700 |
| 2022/09/02 | 1,256 | 1,256 | 1,236 | 1,252 | 34,900 |
| 2022/09/01 | 1,266 | 1,267 | 1,256 | 1,256 | 34,900 |
| 2022/08/31 | 1,279 | 1,290 | 1,270 | 1,276 | 33,800 |
| 2022/08/30 | 1,287 | 1,295 | 1,281 | 1,295 | 13,700 |
| 2022/08/29 | 1,283 | 1,292 | 1,275 | 1,284 | 45,300 |
| 2022/08/26 | 1,313 | 1,320 | 1,303 | 1,313 | 20,700 |
| 2022/08/25 | 1,305 | 1,322 | 1,302 | 1,312 | 38,900 |
| 2022/08/24 | 1,293 | 1,313 | 1,293 | 1,301 | 21,200 |
| 2022/08/23 | 1,300 | 1,300 | 1,276 | 1,293 | 43,500 |
| 2022/08/22 | 1,300 | 1,300 | 1,283 | 1,293 | 50,300 |
| 2022/08/19 | 1,327 | 1,330 | 1,304 | 1,309 | 65,300 |
| 2022/08/18 | 1,334 | 1,339 | 1,317 | 1,317 | 28,300 |
| 2022/08/17 | 1,334 | 1,351 | 1,334 | 1,346 | 23,800 |
| 2022/08/16 | 1,354 | 1,354 | 1,323 | 1,332 | 25,300 |
| 2022/08/15 | 1,365 | 1,373 | 1,354 | 1,359 | 34,600 |
| 2022/08/12 | 1,328 | 1,362 | 1,326 | 1,361 | 31,000 |
| 2022/08/10 | 1,311 | 1,324 | 1,301 | 1,310 | 42,000 |
| 2022/08/09 | 1,313 | 1,326 | 1,305 | 1,308 | 40,900 |
| 2022/08/08 | 1,300 | 1,313 | 1,297 | 1,313 | 22,800 |
| 2022/08/05 | 1,270 | 1,314 | 1,270 | 1,304 | 37,100 |
| 2022/08/04 | 1,287 | 1,289 | 1,256 | 1,281 | 65,000 |
| 2022/08/03 | 1,314 | 1,314 | 1,283 | 1,287 | 29,800 |
| 2022/08/02 | 1,359 | 1,359 | 1,308 | 1,314 | 37,800 |
| 2022/08/01 | 1,362 | 1,377 | 1,356 | 1,372 | 22,100 |
| 2022/07/29 | 1,419 | 1,419 | 1,355 | 1,360 | 51,100 |
| 2022/07/28 | 1,425 | 1,440 | 1,389 | 1,419 | 90,800 |
| 2022/07/27 | 1,417 | 1,417 | 1,400 | 1,405 | 25,300 |
| 2022/07/26 | 1,421 | 1,427 | 1,405 | 1,420 | 26,000 |
| 2022/07/25 | 1,470 | 1,470 | 1,412 | 1,419 | 42,400 |
| 2022/07/22 | 1,480 | 1,488 | 1,464 | 1,484 | 20,400 |
| 2022/07/21 | 1,491 | 1,498 | 1,461 | 1,480 | 39,800 |
| 2022/07/20 | 1,471 | 1,506 | 1,471 | 1,500 | 29,100 |
| 2022/07/19 | 1,453 | 1,467 | 1,444 | 1,459 | 25,600 |
| 2022/07/15 | 1,461 | 1,461 | 1,440 | 1,449 | 12,900 |
| 2022/07/14 | 1,456 | 1,461 | 1,434 | 1,458 | 24,200 |
| 2022/07/13 | 1,472 | 1,472 | 1,435 | 1,457 | 41,100 |
| 2022/07/12 | 1,491 | 1,499 | 1,451 | 1,467 | 34,600 |
| 2022/07/11 | 1,447 | 1,522 | 1,436 | 1,511 | 85,400 |
| 2022/07/08 | 1,417 | 1,455 | 1,416 | 1,430 | 55,900 |
| 2022/07/07 | 1,428 | 1,428 | 1,387 | 1,419 | 32,500 |
| 2022/07/06 | 1,473 | 1,473 | 1,411 | 1,415 | 36,100 |
| 2022/07/05 | 1,481 | 1,483 | 1,467 | 1,473 | 26,400 |
| 2022/07/04 | 1,488 | 1,488 | 1,459 | 1,475 | 29,200 |
| 2022/07/01 | 1,479 | 1,493 | 1,443 | 1,478 | 51,500 |
| 2022/06/30 | 1,489 | 1,501 | 1,470 | 1,479 | 50,500 |
| 2022/06/29 | 1,478 | 1,490 | 1,468 | 1,487 | 60,900 |
| 2022/06/28 | 1,452 | 1,480 | 1,451 | 1,478 | 28,900 |
| 2022/06/27 | 1,429 | 1,459 | 1,429 | 1,448 | 57,700 |
| 2022/06/24 | 1,432 | 1,435 | 1,409 | 1,427 | 32,100 |
| 2022/06/23 | 1,427 | 1,437 | 1,412 | 1,428 | 43,800 |
| 2022/06/22 | 1,429 | 1,448 | 1,420 | 1,432 | 42,100 |
| 2022/06/21 | 1,421 | 1,424 | 1,404 | 1,422 | 56,600 |
| 2022/06/20 | 1,429 | 1,430 | 1,381 | 1,398 | 36,700 |
| 2022/06/17 | 1,427 | 1,429 | 1,400 | 1,412 | 62,200 |
| 2022/06/16 | 1,445 | 1,461 | 1,439 | 1,452 | 38,300 |
| 2022/06/15 | 1,440 | 1,442 | 1,421 | 1,421 | 33,200 |
| 2022/06/14 | 1,418 | 1,448 | 1,417 | 1,437 | 38,500 |
| 2022/06/13 | 1,458 | 1,465 | 1,434 | 1,440 | 40,300 |
| 2022/06/10 | 1,480 | 1,490 | 1,468 | 1,473 | 43,600 |
| 2022/06/09 | 1,481 | 1,528 | 1,465 | 1,495 | 47,400 |
| 2022/06/08 | 1,486 | 1,500 | 1,474 | 1,488 | 31,200 |
| 2022/06/07 | 1,467 | 1,489 | 1,467 | 1,476 | 21,700 |
| 2022/06/06 | 1,450 | 1,469 | 1,447 | 1,467 | 19,200 |
| 2022/06/03 | 1,437 | 1,471 | 1,430 | 1,459 | 57,800 |
| 2022/06/02 | 1,417 | 1,458 | 1,406 | 1,437 | 36,300 |
| 2022/06/01 | 1,382 | 1,417 | 1,362 | 1,417 | 38,400 |
| 2022/05/31 | 1,404 | 1,404 | 1,377 | 1,378 | 38,100 |
| 2022/05/30 | 1,387 | 1,409 | 1,379 | 1,409 | 73,100 |
| 2022/05/27 | 1,376 | 1,391 | 1,353 | 1,391 | 55,300 |
| 2022/05/26 | 1,348 | 1,365 | 1,340 | 1,357 | 37,900 |
| 2022/05/25 | 1,349 | 1,358 | 1,339 | 1,339 | 32,700 |
| 2022/05/24 | 1,391 | 1,398 | 1,359 | 1,359 | 47,700 |
| 2022/05/23 | 1,377 | 1,411 | 1,346 | 1,391 | 108,200 |
| 2022/05/20 | 1,329 | 1,370 | 1,325 | 1,362 | 82,000 |
| 2022/05/19 | 1,289 | 1,333 | 1,256 | 1,324 | 123,800 |
| 2022/05/18 | 1,268 | 1,340 | 1,268 | 1,331 | 127,500 |
| 2022/05/17 | 1,235 | 1,255 | 1,233 | 1,252 | 86,800 |
| 2022/05/16 | 1,250 | 1,275 | 1,222 | 1,235 | 105,300 |
| 2022/05/13 | 1,212 | 1,253 | 1,204 | 1,246 | 130,800 |
| 2022/05/12 | 1,260 | 1,262 | 1,214 | 1,219 | 137,500 |
| 2022/05/11 | 1,290 | 1,292 | 1,261 | 1,262 | 65,700 |
| 2022/05/10 | 1,303 | 1,316 | 1,288 | 1,310 | 67,000 |
| 2022/05/09 | 1,347 | 1,347 | 1,318 | 1,318 | 69,800 |
| 2022/05/06 | 1,366 | 1,366 | 1,341 | 1,348 | 76,900 |
| 2022/05/02 | 1,386 | 1,389 | 1,345 | 1,365 | 65,900 |
| 2022/04/28 | 1,419 | 1,428 | 1,378 | 1,408 | 52,900 |
| 2022/04/27 | 1,426 | 1,490 | 1,373 | 1,374 | 175,300 |
| 2022/04/26 | 1,450 | 1,463 | 1,422 | 1,431 | 64,200 |
| 2022/04/25 | 1,474 | 1,495 | 1,453 | 1,475 | 65,000 |
| 2022/04/22 | 1,490 | 1,517 | 1,479 | 1,507 | 47,400 |
| 2022/04/21 | 1,551 | 1,551 | 1,495 | 1,514 | 73,600 |
| 2022/04/20 | 1,550 | 1,550 | 1,527 | 1,541 | 36,800 |
| 2022/04/19 | 1,535 | 1,544 | 1,516 | 1,532 | 43,500 |
| 2022/04/18 | 1,554 | 1,566 | 1,521 | 1,534 | 41,200 |
| 2022/04/15 | 1,575 | 1,579 | 1,553 | 1,573 | 44,100 |
| 2022/04/14 | 1,571 | 1,579 | 1,555 | 1,576 | 46,600 |
| 2022/04/13 | 1,523 | 1,563 | 1,514 | 1,552 | 80,900 |
| 2022/04/12 | 1,510 | 1,541 | 1,506 | 1,527 | 78,800 |
| 2022/04/11 | 1,532 | 1,551 | 1,501 | 1,518 | 53,200 |
| 2022/04/08 | 1,564 | 1,564 | 1,499 | 1,528 | 72,100 |
| 2022/04/07 | 1,536 | 1,586 | 1,536 | 1,564 | 56,700 |
| 2022/04/06 | 1,530 | 1,561 | 1,514 | 1,550 | 74,700 |
| 2022/04/05 | 1,586 | 1,593 | 1,534 | 1,538 | 58,100 |
| 2022/04/04 | 1,580 | 1,580 | 1,527 | 1,569 | 83,800 |
| 2022/04/01 | 1,553 | 1,598 | 1,535 | 1,596 | 72,900 |
| 2022/03/31 | 1,551 | 1,585 | 1,541 | 1,553 | 84,100 |
| 2022/03/30 | 1,574 | 1,600 | 1,518 | 1,567 | 165,300 |
| 2022/03/29 | 1,603 | 1,609 | 1,547 | 1,603 | 215,800 |
| 2022/03/28 | 1,590 | 1,606 | 1,548 | 1,589 | 175,800 |
| 2022/03/25 | 1,602 | 1,621 | 1,539 | 1,579 | 359,700 |
| 2022/03/24 | 1,486 | 1,529 | 1,476 | 1,522 | 188,500 |
| 2022/03/23 | 1,469 | 1,475 | 1,442 | 1,468 | 128,800 |
| 2022/03/22 | 1,460 | 1,466 | 1,437 | 1,452 | 152,400 |
| 2022/03/18 | 1,397 | 1,426 | 1,373 | 1,409 | 358,900 |
| 2022/03/17 | 1,330 | 1,333 | 1,305 | 1,314 | 129,500 |
| 2022/03/16 | 1,309 | 1,309 | 1,258 | 1,274 | 115,900 |
| 2022/03/15 | 1,317 | 1,317 | 1,277 | 1,283 | 94,700 |
| 2022/03/14 | 1,318 | 1,319 | 1,289 | 1,303 | 157,300 |
| 2022/03/11 | 1,271 | 1,295 | 1,239 | 1,279 | 216,500 |
| 2022/03/10 | 1,236 | 1,241 | 1,207 | 1,241 | 125,900 |
| 2022/03/09 | 1,198 | 1,227 | 1,194 | 1,206 | 108,700 |
| 2022/03/08 | 1,251 | 1,269 | 1,201 | 1,201 | 125,400 |
| 2022/03/07 | 1,280 | 1,280 | 1,241 | 1,264 | 113,100 |
| 2022/03/04 | 1,349 | 1,349 | 1,273 | 1,287 | 147,700 |
| 2022/03/03 | 1,292 | 1,331 | 1,289 | 1,325 | 148,900 |
| 2022/03/02 | 1,253 | 1,276 | 1,250 | 1,267 | 67,100 |
| 2022/03/01 | 1,283 | 1,289 | 1,259 | 1,259 | 115,800 |
| 2022/02/28 | 1,237 | 1,260 | 1,234 | 1,257 | 143,300 |
| 2022/02/25 | 1,223 | 1,223 | 1,190 | 1,213 | 67,600 |
| 2022/02/24 | 1,210 | 1,231 | 1,197 | 1,220 | 101,700 |
| 2022/02/22 | 1,204 | 1,225 | 1,195 | 1,216 | 42,200 |
| 2022/02/21 | 1,193 | 1,220 | 1,181 | 1,220 | 34,700 |
| 2022/02/18 | 1,238 | 1,241 | 1,205 | 1,215 | 57,400 |
| 2022/02/17 | 1,245 | 1,253 | 1,236 | 1,239 | 40,300 |
| 2022/02/16 | 1,235 | 1,248 | 1,217 | 1,239 | 50,100 |
| 2022/02/15 | 1,214 | 1,228 | 1,204 | 1,206 | 50,400 |
| 2022/02/14 | 1,247 | 1,247 | 1,208 | 1,213 | 44,300 |
| 2022/02/10 | 1,264 | 1,270 | 1,229 | 1,241 | 89,300 |
| 2022/02/09 | 1,259 | 1,277 | 1,257 | 1,267 | 91,600 |
| 2022/02/08 | 1,238 | 1,257 | 1,236 | 1,244 | 51,500 |
| 2022/02/07 | 1,230 | 1,239 | 1,206 | 1,222 | 42,000 |
| 2022/02/04 | 1,209 | 1,230 | 1,200 | 1,222 | 71,400 |
| 2022/02/03 | 1,194 | 1,220 | 1,186 | 1,212 | 71,800 |
| 2022/02/02 | 1,157 | 1,197 | 1,157 | 1,190 | 73,000 |
| 2022/02/01 | 1,181 | 1,181 | 1,146 | 1,148 | 56,400 |
| 2022/01/31 | 1,160 | 1,186 | 1,147 | 1,175 | 100,000 |
| 2022/01/28 | 1,148 | 1,151 | 1,122 | 1,148 | 45,700 |
| 2022/01/27 | 1,157 | 1,160 | 1,110 | 1,118 | 128,300 |
| 2022/01/26 | 1,177 | 1,189 | 1,151 | 1,154 | 67,600 |
| 2022/01/25 | 1,183 | 1,186 | 1,140 | 1,159 | 125,900 |
| 2022/01/24 | 1,177 | 1,197 | 1,165 | 1,183 | 76,400 |
| 2022/01/21 | 1,150 | 1,179 | 1,143 | 1,178 | 60,200 |
| 2022/01/20 | 1,169 | 1,191 | 1,156 | 1,174 | 70,300 |
| 2022/01/19 | 1,190 | 1,215 | 1,168 | 1,168 | 111,700 |
| 2022/01/18 | 1,239 | 1,256 | 1,204 | 1,209 | 79,400 |
| 2022/01/17 | 1,285 | 1,285 | 1,222 | 1,226 | 81,100 |
| 2022/01/14 | 1,282 | 1,290 | 1,255 | 1,280 | 125,700 |
| 2022/01/13 | 1,250 | 1,313 | 1,244 | 1,283 | 220,600 |
| 2022/01/12 | 1,193 | 1,259 | 1,193 | 1,239 | 139,100 |
| 2022/01/11 | 1,186 | 1,204 | 1,168 | 1,193 | 65,000 |
| 2022/01/07 | 1,171 | 1,200 | 1,150 | 1,199 | 93,500 |
| 2022/01/06 | 1,197 | 1,197 | 1,152 | 1,155 | 66,500 |
| 2022/01/05 | 1,171 | 1,194 | 1,169 | 1,190 | 67,300 |
| 2022/01/04 | 1,173 | 1,174 | 1,147 | 1,159 | 54,300 |