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
2022-01-181,2391,2561,2041,20979,4001,209
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