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 |
|---|---|---|---|---|---|---|
| 2022-01-18 | 1,239 | 1,256 | 1,204 | 1,209 | 79,400 | 1,209 |
| 2022-01-17 | 1,285 | 1,285 | 1,222 | 1,226 | 81,100 | 1,226 |
| 2022-01-14 | 1,282 | 1,290 | 1,255 | 1,280 | 125,700 | 1,280 |
| 2022-01-13 | 1,250 | 1,313 | 1,244 | 1,283 | 220,600 | 1,283 |
| 2022-01-12 | 1,193 | 1,259 | 1,193 | 1,239 | 139,100 | 1,239 |
| 2022-01-11 | 1,186 | 1,204 | 1,168 | 1,193 | 65,000 | 1,193 |
| 2022-01-07 | 1,171 | 1,200 | 1,150 | 1,199 | 93,500 | 1,199 |
| 2022-01-06 | 1,197 | 1,197 | 1,152 | 1,155 | 66,500 | 1,155 |
| 2022-01-05 | 1,171 | 1,194 | 1,169 | 1,190 | 67,300 | 1,190 |
| 2022-01-04 | 1,173 | 1,174 | 1,147 | 1,159 | 54,300 | 1,159 |
分割・併合履歴 ： [1995-06-27]1株→1.1株
