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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,364 | 2,471 | 2,272 | 2,303 | 195,100 | 2,303 |
| 2024-04-25 | 2,342 | 2,399 | 2,326 | 2,364 | 91,700 | 2,364 |
| 2024-04-24 | 2,390 | 2,427 | 2,366 | 2,372 | 75,600 | 2,372 |
| 2024-04-23 | 2,338 | 2,432 | 2,338 | 2,412 | 111,000 | 2,412 |
| 2024-04-22 | 2,255 | 2,311 | 2,255 | 2,299 | 42,500 | 2,299 |
| 2024-04-19 | 2,255 | 2,269 | 2,204 | 2,238 | 61,700 | 2,238 |
| 2024-04-18 | 2,224 | 2,285 | 2,224 | 2,267 | 25,000 | 2,267 |
| 2024-04-17 | 2,275 | 2,283 | 2,210 | 2,231 | 50,700 | 2,231 |
| 2024-04-16 | 2,325 | 2,325 | 2,262 | 2,262 | 58,200 | 2,262 |
| 2024-04-15 | 2,201 | 2,363 | 2,201 | 2,343 | 90,700 | 2,343 |
| 2024-04-12 | 2,207 | 2,237 | 2,195 | 2,236 | 85,400 | 2,236 |
| 2024-04-11 | 2,150 | 2,210 | 2,143 | 2,200 | 72,400 | 2,200 |
| 2024-04-10 | 2,200 | 2,255 | 2,190 | 2,200 | 81,200 | 2,200 |
| 2024-04-09 | 2,241 | 2,255 | 2,226 | 2,226 | 38,800 | 2,226 |
| 2024-04-08 | 2,155 | 2,211 | 2,146 | 2,211 | 50,400 | 2,211 |
| 2024-04-05 | 2,145 | 2,172 | 2,117 | 2,161 | 52,600 | 2,161 |
| 2024-04-04 | 2,137 | 2,161 | 2,094 | 2,149 | 52,400 | 2,149 |
| 2024-04-03 | 2,104 | 2,125 | 2,089 | 2,100 | 53,400 | 2,100 |
| 2024-04-02 | 2,209 | 2,216 | 2,113 | 2,113 | 78,600 | 2,113 |
| 2024-04-01 | 2,220 | 2,220 | 2,187 | 2,196 | 68,100 | 2,196 |
| 2024-03-29 | 2,179 | 2,222 | 2,172 | 2,220 | 51,600 | 2,220 |
| 2024-03-28 | 2,192 | 2,203 | 2,158 | 2,173 | 81,700 | 2,173 |
| 2024-03-27 | 2,122 | 2,214 | 2,122 | 2,200 | 164,900 | 2,200 |
| 2024-03-26 | 2,177 | 2,183 | 2,154 | 2,172 | 51,300 | 2,172 |
| 2024-03-25 | 2,202 | 2,215 | 2,176 | 2,177 | 43,200 | 2,177 |
| 2024-03-22 | 2,200 | 2,213 | 2,188 | 2,200 | 67,900 | 2,200 |
| 2024-03-21 | 2,200 | 2,212 | 2,173 | 2,200 | 188,600 | 2,200 |
| 2024-03-19 | 2,171 | 2,198 | 2,142 | 2,153 | 159,900 | 2,153 |
| 2024-03-18 | 2,202 | 2,226 | 2,174 | 2,188 | 172,700 | 2,188 |
| 2024-03-15 | 2,201 | 2,250 | 2,185 | 2,243 | 93,000 | 2,243 |
| 2024-03-14 | 2,200 | 2,247 | 2,200 | 2,240 | 72,800 | 2,240 |
| 2024-03-13 | 2,268 | 2,268 | 2,171 | 2,192 | 55,700 | 2,192 |
| 2024-03-12 | 2,185 | 2,224 | 2,145 | 2,218 | 59,300 | 2,218 |
| 2024-03-11 | 2,248 | 2,248 | 2,185 | 2,216 | 72,700 | 2,216 |
| 2024-03-08 | 2,198 | 2,298 | 2,198 | 2,269 | 115,300 | 2,269 |
| 2024-03-07 | 2,235 | 2,251 | 2,172 | 2,188 | 95,600 | 2,188 |
| 2024-03-06 | 2,150 | 2,217 | 2,083 | 2,200 | 124,600 | 2,200 |
| 2024-03-05 | 2,174 | 2,214 | 2,173 | 2,191 | 78,200 | 2,191 |
| 2024-03-04 | 2,203 | 2,218 | 2,173 | 2,187 | 187,800 | 2,187 |
| 2024-03-01 | 2,291 | 2,309 | 2,188 | 2,192 | 182,600 | 2,192 |
| 2024-02-29 | 2,351 | 2,399 | 2,262 | 2,262 | 437,200 | 2,262 |
| 2024-02-28 | 2,326 | 2,402 | 2,286 | 2,305 | 107,000 | 2,305 |
| 2024-02-27 | 2,308 | 2,355 | 2,306 | 2,342 | 100,800 | 2,342 |
| 2024-02-26 | 2,311 | 2,347 | 2,291 | 2,307 | 85,900 | 2,307 |
| 2024-02-22 | 2,316 | 2,325 | 2,261 | 2,273 | 37,300 | 2,273 |
| 2024-02-21 | 2,350 | 2,370 | 2,281 | 2,281 | 55,600 | 2,281 |
| 2024-02-20 | 2,400 | 2,433 | 2,364 | 2,370 | 47,200 | 2,370 |
| 2024-02-19 | 2,351 | 2,400 | 2,339 | 2,369 | 54,600 | 2,369 |
| 2024-02-16 | 2,289 | 2,399 | 2,273 | 2,365 | 84,400 | 2,365 |
| 2024-02-15 | 2,397 | 2,418 | 2,230 | 2,239 | 81,100 | 2,239 |
| 2024-02-14 | 2,360 | 2,384 | 2,308 | 2,347 | 78,300 | 2,347 |
| 2024-02-13 | 2,320 | 2,375 | 2,280 | 2,362 | 149,200 | 2,362 |
| 2024-02-09 | 2,269 | 2,321 | 2,264 | 2,278 | 50,000 | 2,278 |
| 2024-02-08 | 2,200 | 2,257 | 2,174 | 2,246 | 47,300 | 2,246 |
| 2024-02-07 | 2,215 | 2,223 | 2,197 | 2,208 | 29,300 | 2,208 |
| 2024-02-06 | 2,200 | 2,212 | 2,186 | 2,204 | 36,300 | 2,204 |
| 2024-02-05 | 2,242 | 2,242 | 2,164 | 2,200 | 83,500 | 2,200 |
| 2024-02-02 | 2,260 | 2,306 | 2,257 | 2,263 | 66,300 | 2,263 |
| 2024-02-01 | 2,294 | 2,322 | 2,257 | 2,257 | 81,800 | 2,257 |
| 2024-01-31 | 2,348 | 2,370 | 2,260 | 2,311 | 107,800 | 2,311 |
| 2024-01-30 | 2,313 | 2,400 | 2,161 | 2,348 | 270,000 | 2,348 |
| 2024-01-29 | 2,321 | 2,351 | 2,306 | 2,322 | 34,800 | 2,322 |
| 2024-01-26 | 2,329 | 2,339 | 2,298 | 2,298 | 43,900 | 2,298 |
| 2024-01-25 | 2,300 | 2,337 | 2,275 | 2,330 | 56,700 | 2,330 |
| 2024-01-24 | 2,285 | 2,316 | 2,267 | 2,285 | 38,000 | 2,285 |
| 2024-01-23 | 2,330 | 2,350 | 2,260 | 2,292 | 58,600 | 2,292 |
| 2024-01-22 | 2,274 | 2,309 | 2,250 | 2,309 | 63,800 | 2,309 |
| 2024-01-19 | 2,308 | 2,322 | 2,258 | 2,268 | 68,500 | 2,268 |
| 2024-01-18 | 2,350 | 2,355 | 2,281 | 2,310 | 63,700 | 2,310 |
| 2024-01-17 | 2,334 | 2,437 | 2,318 | 2,368 | 105,400 | 2,368 |
| 2024-01-16 | 2,360 | 2,360 | 2,291 | 2,341 | 74,000 | 2,341 |
| 2024-01-15 | 2,351 | 2,364 | 2,310 | 2,343 | 55,800 | 2,343 |
| 2024-01-12 | 2,378 | 2,378 | 2,315 | 2,337 | 157,300 | 2,337 |
| 2024-01-11 | 2,520 | 2,544 | 2,421 | 2,428 | 100,900 | 2,428 |
| 2024-01-10 | 2,484 | 2,498 | 2,433 | 2,494 | 109,800 | 2,494 |
| 2024-01-09 | 2,580 | 2,585 | 2,502 | 2,534 | 126,200 | 2,534 |
| 2024-01-05 | 2,645 | 2,645 | 2,540 | 2,579 | 153,500 | 2,579 |
| 2024-01-04 | 2,480 | 2,655 | 2,419 | 2,628 | 239,400 | 2,628 |
分割・併合履歴 ： [1995-06-27]1株→1.1株
