5449 大阪製鐵(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-212,3472,4142,3412,39575,4002,395
2024-06-202,3892,4062,3172,34683,2002,346
2024-06-192,4402,4552,3622,40074,5002,400
2024-06-182,3742,4502,3742,45044,8002,450
2024-06-172,3802,3802,3262,36139,1002,361
2024-06-142,3402,3942,3382,38046,4002,380
2024-06-132,3862,3932,3322,34160,9002,341
2024-06-122,3752,4002,3712,38525,8002,385
2024-06-112,4182,4252,3772,38434,1002,384
2024-06-102,4222,4482,3652,38771,9002,387
2024-06-072,4322,5202,4312,44552,7002,445
2024-06-062,4542,4902,4242,44540,6002,445
2024-06-052,4502,4642,4082,43541,3002,435
2024-06-042,5002,5302,4602,47259,9002,472
2024-06-032,4452,5032,4102,48245,3002,482
2024-05-312,3522,4682,3522,425133,1002,425
2024-05-302,3332,3742,3062,34875,2002,348
2024-05-292,5402,5402,3292,335191,8002,335
2024-05-282,6002,6172,5562,56048,7002,560
2024-05-272,5812,6032,5512,58874,2002,588
2024-05-242,5232,6092,5182,56256,0002,562
2024-05-232,6742,6742,5332,565146,8002,565
2024-05-222,8502,8502,7172,71784,4002,717
2024-05-212,8472,8932,8352,85160,5002,851
2024-05-202,7272,8012,7012,80150,0002,801
2024-05-172,6582,7052,6532,67751,1002,677
2024-05-162,6302,6522,5702,63748,9002,637
2024-05-152,7102,7442,6202,64176,2002,641
2024-05-142,6882,7232,6582,68896,0002,688
2024-05-132,6002,6512,6002,63863,9002,638
2024-05-102,5502,6002,5082,596105,7002,596
2024-05-092,5242,5562,4992,51146,0002,511
2024-05-082,5002,5202,4572,49063,0002,490
2024-05-072,5822,5832,4752,49566,7002,495
2024-05-022,4932,5742,4692,51872,8002,518
2024-05-012,4632,4822,3702,475181,2002,475
2024-04-302,3042,5652,2762,413418,1002,413
2024-04-262,3642,4712,2722,303195,1002,303
2024-04-252,3422,3992,3262,36491,7002,364
2024-04-242,3902,4272,3662,37275,6002,372
2024-04-232,3382,4322,3382,412111,0002,412
2024-04-222,2552,3112,2552,29942,5002,299
2024-04-192,2552,2692,2042,23861,7002,238
2024-04-182,2242,2852,2242,26725,0002,267
2024-04-172,2752,2832,2102,23150,7002,231
2024-04-162,3252,3252,2622,26258,2002,262
2024-04-152,2012,3632,2012,34390,7002,343
2024-04-122,2072,2372,1952,23685,4002,236
2024-04-112,1502,2102,1432,20072,4002,200
2024-04-102,2002,2552,1902,20081,2002,200
2024-04-092,2412,2552,2262,22638,8002,226
2024-04-082,1552,2112,1462,21150,4002,211
2024-04-052,1452,1722,1172,16152,6002,161
2024-04-042,1372,1612,0942,14952,4002,149
2024-04-032,1042,1252,0892,10053,4002,100
2024-04-022,2092,2162,1132,11378,6002,113
2024-04-012,2202,2202,1872,19668,1002,196
2024-03-292,1792,2222,1722,22051,6002,220
2024-03-282,1922,2032,1582,17381,7002,173
2024-03-272,1222,2142,1222,200164,9002,200
2024-03-262,1772,1832,1542,17251,3002,172
2024-03-252,2022,2152,1762,17743,2002,177
2024-03-222,2002,2132,1882,20067,9002,200
2024-03-212,2002,2122,1732,200188,6002,200
2024-03-192,1712,1982,1422,153159,9002,153
2024-03-182,2022,2262,1742,188172,7002,188
2024-03-152,2012,2502,1852,24393,0002,243
2024-03-142,2002,2472,2002,24072,8002,240
2024-03-132,2682,2682,1712,19255,7002,192
2024-03-122,1852,2242,1452,21859,3002,218
2024-03-112,2482,2482,1852,21672,7002,216
2024-03-082,1982,2982,1982,269115,3002,269
2024-03-072,2352,2512,1722,18895,6002,188
2024-03-062,1502,2172,0832,200124,6002,200
2024-03-052,1742,2142,1732,19178,2002,191
2024-03-042,2032,2182,1732,187187,8002,187
2024-03-012,2912,3092,1882,192182,6002,192
2024-02-292,3512,3992,2622,262437,2002,262
2024-02-282,3262,4022,2862,305107,0002,305
2024-02-272,3082,3552,3062,342100,8002,342
2024-02-262,3112,3472,2912,30785,9002,307
2024-02-222,3162,3252,2612,27337,3002,273
2024-02-212,3502,3702,2812,28155,6002,281
2024-02-202,4002,4332,3642,37047,2002,370
2024-02-192,3512,4002,3392,36954,6002,369
2024-02-162,2892,3992,2732,36584,4002,365
2024-02-152,3972,4182,2302,23981,1002,239
2024-02-142,3602,3842,3082,34778,3002,347
2024-02-132,3202,3752,2802,362149,2002,362
2024-02-092,2692,3212,2642,27850,0002,278
2024-02-082,2002,2572,1742,24647,3002,246
2024-02-072,2152,2232,1972,20829,3002,208
2024-02-062,2002,2122,1862,20436,3002,204
2024-02-052,2422,2422,1642,20083,5002,200
2024-02-022,2602,3062,2572,26366,3002,263
2024-02-012,2942,3222,2572,25781,8002,257
2024-01-312,3482,3702,2602,311107,8002,311
2024-01-302,3132,4002,1612,348270,0002,348
2024-01-292,3212,3512,3062,32234,8002,322
2024-01-262,3292,3392,2982,29843,9002,298
2024-01-252,3002,3372,2752,33056,7002,330
2024-01-242,2852,3162,2672,28538,0002,285
2024-01-232,3302,3502,2602,29258,6002,292
2024-01-222,2742,3092,2502,30963,8002,309
2024-01-192,3082,3222,2582,26868,5002,268
2024-01-182,3502,3552,2812,31063,7002,310
2024-01-172,3342,4372,3182,368105,4002,368
2024-01-162,3602,3602,2912,34174,0002,341
2024-01-152,3512,3642,3102,34355,8002,343
2024-01-122,3782,3782,3152,337157,3002,337
2024-01-112,5202,5442,4212,428100,9002,428
2024-01-102,4842,4982,4332,494109,8002,494
2024-01-092,5802,5852,5022,534126,2002,534
2024-01-052,6452,6452,5402,579153,5002,579
2024-01-042,4802,6552,4192,628239,4002,628

分割・併合履歴 : [1995-06-27]1株→1.1株