5449 大阪製鐵(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-02-03	1,225	1,229	1,196	1,207	93,000	1,207
2023-02-02	1,221	1,239	1,207	1,235	76,100	1,235
2023-02-01	1,242	1,261	1,218	1,225	66,200	1,225
2023-01-31	1,268	1,285	1,211	1,239	164,500	1,239
2023-01-30	1,285	1,290	1,261	1,270	73,000	1,270
2023-01-27	1,273	1,288	1,267	1,277	36,100	1,277
2023-01-26	1,276	1,277	1,251	1,273	57,600	1,273
2023-01-25	1,260	1,281	1,237	1,275	96,400	1,275
2023-01-24	1,277	1,300	1,255	1,268	113,200	1,268
2023-01-23	1,280	1,284	1,258	1,278	98,500	1,278
2023-01-20	1,225	1,255	1,223	1,253	69,400	1,253
2023-01-19	1,217	1,227	1,195	1,219	39,400	1,219
2023-01-18	1,239	1,255	1,200	1,219	83,100	1,219
2023-01-17	1,224	1,243	1,217	1,241	81,300	1,241
2023-01-16	1,190	1,223	1,190	1,217	144,600	1,217
2023-01-13	1,155	1,201	1,154	1,192	137,200	1,192
2023-01-12	1,147	1,164	1,147	1,159	52,100	1,159
2023-01-11	1,140	1,157	1,135	1,142	51,500	1,142
2023-01-10	1,143	1,160	1,140	1,141	32,800	1,141
2023-01-06	1,148	1,148	1,132	1,141	23,100	1,141
2023-01-05	1,140	1,155	1,138	1,148	29,700	1,148
2023-01-04	1,155	1,167	1,137	1,140	35,800	1,140

分割・併合履歴： [1995-06-27]1株→1.1株