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
2023-06-081,3871,3871,3551,36778,9001,367
2023-06-071,3991,4101,3751,37977,3001,379
2023-06-061,3751,3931,3691,38745,7001,387
2023-06-051,3741,3871,3741,37748,7001,377
2023-06-021,3501,3661,3501,35579,7001,355
2023-06-011,3201,3431,3201,33939,9001,339
2023-05-311,3331,3441,3201,32465,4001,324
2023-05-301,3381,3571,3371,34850,5001,348
2023-05-291,3241,3431,3231,33845,5001,338
2023-05-261,3191,3251,3021,30331,2001,303
2023-05-251,3121,3241,2961,31935,6001,319
2023-05-241,3071,3221,3071,31345,1001,313
2023-05-231,3501,3651,3111,31575,5001,315
2023-05-221,3291,3501,3291,35051,9001,350
2023-05-191,3181,3351,3181,32952,4001,329
2023-05-181,3221,3371,3181,32441,3001,324
2023-05-171,3141,3241,2981,30084,3001,300
2023-05-161,3351,3471,3301,33766,4001,337
2023-05-151,3061,3331,3061,32259,2001,322
2023-05-121,2921,3081,2901,30344,4001,303
2023-05-111,3181,3181,2791,287118,9001,287
2023-05-101,3441,3581,3271,334117,5001,334
2023-05-091,3121,3501,3121,34477,9001,344
2023-05-081,2821,3091,2821,30539,3001,305
2023-05-021,3081,3081,2791,29249,4001,292
2023-05-011,3251,3461,2981,31275,6001,312
2023-04-281,2691,3181,2691,305117,9001,305
2023-04-271,2231,3301,2221,269271,2001,269
2023-04-261,2401,2401,2131,22592,8001,225
2023-04-251,2731,2891,2511,25258,1001,252
2023-04-241,2901,2901,2451,26174,7001,261
2023-04-211,2891,3051,2801,29543,4001,295
2023-04-201,2711,2951,2711,29024,0001,290
2023-04-191,2781,2901,2721,28426,1001,284
2023-04-181,2841,2871,2771,28122,8001,281
2023-04-171,2861,2921,2811,28519,8001,285
2023-04-141,2921,3011,2881,29129,3001,291
2023-04-131,3001,3001,2811,29237,2001,292
2023-04-121,2921,3081,2921,30327,6001,303
2023-04-111,2851,2991,2821,29627,2001,296
2023-04-101,2811,2941,2721,27928,2001,279
2023-04-071,2761,2871,2751,28037,2001,280
2023-04-061,2751,2781,2581,25862,7001,258
2023-04-051,3211,3251,2811,283107,0001,283
2023-04-041,3631,3631,3371,34958,3001,349
2023-04-031,3341,3561,3211,35285,3001,352
2023-03-311,2691,3291,2691,321134,6001,321
2023-03-301,2541,2661,2361,25091,1001,250
2023-03-291,2461,2601,2441,260191,4001,260
2023-03-281,2501,2571,2351,23865,3001,238
2023-03-271,2441,2521,2281,242111,9001,242
2023-03-241,2471,2511,2331,23431,0001,234
2023-03-231,2361,2451,2261,24134,6001,241
2023-03-221,2601,2661,2431,24753,5001,247
2023-03-201,2441,2571,2201,22687,0001,226
2023-03-171,2651,2821,2401,25175,5001,251
2023-03-161,2721,2901,2531,257119,8001,257
2023-03-151,3301,3361,3131,326111,3001,326
2023-03-141,3361,3421,2951,300136,4001,300
2023-03-131,3591,3651,3311,352117,8001,352
2023-03-101,3931,4021,3671,375199,3001,375
2023-03-091,4131,4361,4031,415102,4001,415
2023-03-081,4461,4461,3971,40293,0001,402
2023-03-071,4491,4581,4381,44948,0001,449
2023-03-061,4511,4731,4451,449116,0001,449
2023-03-031,4331,4861,4331,459343,2001,459
2023-03-021,4131,4331,3931,403117,3001,403
2023-03-011,3671,4181,3671,411131,2001,411
2023-02-281,3771,3941,3551,36273,8001,362
2023-02-271,3661,3831,3561,37283,3001,372
2023-02-241,3851,4041,3641,369143,8001,369
2023-02-221,3701,3851,3521,366135,0001,366
2023-02-211,3251,3881,3101,380175,5001,380
2023-02-201,3251,3491,3121,325111,2001,325
2023-02-171,2701,3201,2701,315140,5001,315
2023-02-161,2801,2891,2651,27966,5001,279
2023-02-151,2481,2771,2431,27367,1001,273
2023-02-141,2411,2501,2371,24231,4001,242
2023-02-131,2231,2441,2231,22941,4001,229
2023-02-101,2221,2461,2101,23466,0001,234
2023-02-091,2041,2301,2041,22539,6001,225
2023-02-081,2121,2211,2041,20916,3001,209
2023-02-071,2161,2211,2001,21835,3001,218
2023-02-061,2221,2301,2161,22847,6001,228
2023-02-031,2251,2291,1961,20793,0001,207
2023-02-021,2211,2391,2071,23576,1001,235
2023-02-011,2421,2611,2181,22566,2001,225
2023-01-311,2681,2851,2111,239164,5001,239
2023-01-301,2851,2901,2611,27073,0001,270
2023-01-271,2731,2881,2671,27736,1001,277
2023-01-261,2761,2771,2511,27357,6001,273
2023-01-251,2601,2811,2371,27596,4001,275
2023-01-241,2771,3001,2551,268113,2001,268
2023-01-231,2801,2841,2581,27898,5001,278
2023-01-201,2251,2551,2231,25369,4001,253
2023-01-191,2171,2271,1951,21939,4001,219
2023-01-181,2391,2551,2001,21983,1001,219
2023-01-171,2241,2431,2171,24181,3001,241
2023-01-161,1901,2231,1901,217144,6001,217
2023-01-131,1551,2011,1541,192137,2001,192
2023-01-121,1471,1641,1471,15952,1001,159
2023-01-111,1401,1571,1351,14251,5001,142
2023-01-101,1431,1601,1401,14132,8001,141
2023-01-061,1481,1481,1321,14123,1001,141
2023-01-051,1401,1551,1381,14829,7001,148
2023-01-041,1551,1671,1371,14035,8001,140

分割・併合履歴 : [1995-06-27]1株→1.1株