5449 大阪製鐵(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-121,3281,3621,3261,36131,0001,361
2022-08-101,3111,3241,3011,31042,0001,310
2022-08-091,3131,3261,3051,30840,9001,308
2022-08-081,3001,3131,2971,31322,8001,313
2022-08-051,2701,3141,2701,30437,1001,304
2022-08-041,2871,2891,2561,28165,0001,281
2022-08-031,3141,3141,2831,28729,8001,287
2022-08-021,3591,3591,3081,31437,8001,314
2022-08-011,3621,3771,3561,37222,1001,372
2022-07-291,4191,4191,3551,36051,1001,360
2022-07-281,4251,4401,3891,41990,8001,419
2022-07-271,4171,4171,4001,40525,3001,405
2022-07-261,4211,4271,4051,42026,0001,420
2022-07-251,4701,4701,4121,41942,4001,419
2022-07-221,4801,4881,4641,48420,4001,484
2022-07-211,4911,4981,4611,48039,8001,480
2022-07-201,4711,5061,4711,50029,1001,500
2022-07-191,4531,4671,4441,45925,6001,459
2022-07-151,4611,4611,4401,44912,9001,449
2022-07-141,4561,4611,4341,45824,2001,458
2022-07-131,4721,4721,4351,45741,1001,457
2022-07-121,4911,4991,4511,46734,6001,467
2022-07-111,4471,5221,4361,51185,4001,511
2022-07-081,4171,4551,4161,43055,9001,430
2022-07-071,4281,4281,3871,41932,5001,419
2022-07-061,4731,4731,4111,41536,1001,415
2022-07-051,4811,4831,4671,47326,4001,473
2022-07-041,4881,4881,4591,47529,2001,475
2022-07-011,4791,4931,4431,47851,5001,478
2022-06-301,4891,5011,4701,47950,5001,479
2022-06-291,4781,4901,4681,48760,9001,487
2022-06-281,4521,4801,4511,47828,9001,478
2022-06-271,4291,4591,4291,44857,7001,448
2022-06-241,4321,4351,4091,42732,1001,427
2022-06-231,4271,4371,4121,42843,8001,428
2022-06-221,4291,4481,4201,43242,1001,432
2022-06-211,4211,4241,4041,42256,6001,422
2022-06-201,4291,4301,3811,39836,7001,398
2022-06-171,4271,4291,4001,41262,2001,412
2022-06-161,4451,4611,4391,45238,3001,452
2022-06-151,4401,4421,4211,42133,2001,421
2022-06-141,4181,4481,4171,43738,5001,437
2022-06-131,4581,4651,4341,44040,3001,440
2022-06-101,4801,4901,4681,47343,6001,473
2022-06-091,4811,5281,4651,49547,4001,495
2022-06-081,4861,5001,4741,48831,2001,488
2022-06-071,4671,4891,4671,47621,7001,476
2022-06-061,4501,4691,4471,46719,2001,467
2022-06-031,4371,4711,4301,45957,8001,459
2022-06-021,4171,4581,4061,43736,3001,437
2022-06-011,3821,4171,3621,41738,4001,417
2022-05-311,4041,4041,3771,37838,1001,378
2022-05-301,3871,4091,3791,40973,1001,409
2022-05-271,3761,3911,3531,39155,3001,391
2022-05-261,3481,3651,3401,35737,9001,357
2022-05-251,3491,3581,3391,33932,7001,339
2022-05-241,3911,3981,3591,35947,7001,359
2022-05-231,3771,4111,3461,391108,2001,391
2022-05-201,3291,3701,3251,36282,0001,362
2022-05-191,2891,3331,2561,324123,8001,324
2022-05-181,2681,3401,2681,331127,5001,331
2022-05-171,2351,2551,2331,25286,8001,252
2022-05-161,2501,2751,2221,235105,3001,235
2022-05-131,2121,2531,2041,246130,8001,246
2022-05-121,2601,2621,2141,219137,5001,219
2022-05-111,2901,2921,2611,26265,7001,262
2022-05-101,3031,3161,2881,31067,0001,310
2022-05-091,3471,3471,3181,31869,8001,318
2022-05-061,3661,3661,3411,34876,9001,348
2022-05-021,3861,3891,3451,36565,9001,365
2022-04-281,4191,4281,3781,40852,9001,408
2022-04-271,4261,4901,3731,374175,3001,374
2022-04-261,4501,4631,4221,43164,2001,431
2022-04-251,4741,4951,4531,47565,0001,475
2022-04-221,4901,5171,4791,50747,4001,507
2022-04-211,5511,5511,4951,51473,6001,514
2022-04-201,5501,5501,5271,54136,8001,541
2022-04-191,5351,5441,5161,53243,5001,532
2022-04-181,5541,5661,5211,53441,2001,534
2022-04-151,5751,5791,5531,57344,1001,573
2022-04-141,5711,5791,5551,57646,6001,576
2022-04-131,5231,5631,5141,55280,9001,552
2022-04-121,5101,5411,5061,52778,8001,527
2022-04-111,5321,5511,5011,51853,2001,518
2022-04-081,5641,5641,4991,52872,1001,528
2022-04-071,5361,5861,5361,56456,7001,564
2022-04-061,5301,5611,5141,55074,7001,550
2022-04-051,5861,5931,5341,53858,1001,538
2022-04-041,5801,5801,5271,56983,8001,569
2022-04-011,5531,5981,5351,59672,9001,596
2022-03-311,5511,5851,5411,55384,1001,553
2022-03-301,5741,6001,5181,567165,3001,567
2022-03-291,6031,6091,5471,603215,8001,603
2022-03-281,5901,6061,5481,589175,8001,589
2022-03-251,6021,6211,5391,579359,7001,579
2022-03-241,4861,5291,4761,522188,5001,522
2022-03-231,4691,4751,4421,468128,8001,468
2022-03-221,4601,4661,4371,452152,4001,452
2022-03-181,3971,4261,3731,409358,9001,409
2022-03-171,3301,3331,3051,314129,5001,314
2022-03-161,3091,3091,2581,274115,9001,274
2022-03-151,3171,3171,2771,28394,7001,283
2022-03-141,3181,3191,2891,303157,3001,303
2022-03-111,2711,2951,2391,279216,5001,279
2022-03-101,2361,2411,2071,241125,9001,241
2022-03-091,1981,2271,1941,206108,7001,206
2022-03-081,2511,2691,2011,201125,4001,201
2022-03-071,2801,2801,2411,264113,1001,264
2022-03-041,3491,3491,2731,287147,7001,287
2022-03-031,2921,3311,2891,325148,9001,325
2022-03-021,2531,2761,2501,26767,1001,267
2022-03-011,2831,2891,2591,259115,8001,259
2022-02-281,2371,2601,2341,257143,3001,257
2022-02-251,2231,2231,1901,21367,6001,213
2022-02-241,2101,2311,1971,220101,7001,220
2022-02-221,2041,2251,1951,21642,2001,216
2022-02-211,1931,2201,1811,22034,7001,220
2022-02-181,2381,2411,2051,21557,4001,215
2022-02-171,2451,2531,2361,23940,3001,239
2022-02-161,2351,2481,2171,23950,1001,239
2022-02-151,2141,2281,2041,20650,4001,206
2022-02-141,2471,2471,2081,21344,3001,213
2022-02-101,2641,2701,2291,24189,3001,241
2022-02-091,2591,2771,2571,26791,6001,267
2022-02-081,2381,2571,2361,24451,5001,244
2022-02-071,2301,2391,2061,22242,0001,222
2022-02-041,2091,2301,2001,22271,4001,222
2022-02-031,1941,2201,1861,21271,8001,212
2022-02-021,1571,1971,1571,19073,0001,190
2022-02-011,1811,1811,1461,14856,4001,148
2022-01-311,1601,1861,1471,175100,0001,175
2022-01-281,1481,1511,1221,14845,7001,148
2022-01-271,1571,1601,1101,118128,3001,118
2022-01-261,1771,1891,1511,15467,6001,154
2022-01-251,1831,1861,1401,159125,9001,159
2022-01-241,1771,1971,1651,18376,4001,183
2022-01-211,1501,1791,1431,17860,2001,178
2022-01-201,1691,1911,1561,17470,3001,174
2022-01-191,1901,2151,1681,168111,7001,168
2022-01-181,2391,2561,2041,20979,4001,209
2022-01-171,2851,2851,2221,22681,1001,226
2022-01-141,2821,2901,2551,280125,7001,280
2022-01-131,2501,3131,2441,283220,6001,283
2022-01-121,1931,2591,1931,239139,1001,239
2022-01-111,1861,2041,1681,19365,0001,193
2022-01-071,1711,2001,1501,19993,5001,199
2022-01-061,1971,1971,1521,15566,5001,155
2022-01-051,1711,1941,1691,19067,3001,190
2022-01-041,1731,1741,1471,15954,3001,159

分割・併合履歴 : [1995-06-27]1株→1.1株