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 |
---|---|---|---|---|---|---|
2023-02-03 | 1,225 | 1,229 | 1,196 | 1,207 | 93,000 | 1,207 |
2023-02-02 | 1,221 | 1,239 | 1,207 | 1,235 | 76,100 | 1,235 |
2023-02-01 | 1,242 | 1,261 | 1,218 | 1,225 | 66,200 | 1,225 |
2023-01-31 | 1,268 | 1,285 | 1,211 | 1,239 | 164,500 | 1,239 |
2023-01-30 | 1,285 | 1,290 | 1,261 | 1,270 | 73,000 | 1,270 |
2023-01-27 | 1,273 | 1,288 | 1,267 | 1,277 | 36,100 | 1,277 |
2023-01-26 | 1,276 | 1,277 | 1,251 | 1,273 | 57,600 | 1,273 |
2023-01-25 | 1,260 | 1,281 | 1,237 | 1,275 | 96,400 | 1,275 |
2023-01-24 | 1,277 | 1,300 | 1,255 | 1,268 | 113,200 | 1,268 |
2023-01-23 | 1,280 | 1,284 | 1,258 | 1,278 | 98,500 | 1,278 |
2023-01-20 | 1,225 | 1,255 | 1,223 | 1,253 | 69,400 | 1,253 |
2023-01-19 | 1,217 | 1,227 | 1,195 | 1,219 | 39,400 | 1,219 |
2023-01-18 | 1,239 | 1,255 | 1,200 | 1,219 | 83,100 | 1,219 |
2023-01-17 | 1,224 | 1,243 | 1,217 | 1,241 | 81,300 | 1,241 |
2023-01-16 | 1,190 | 1,223 | 1,190 | 1,217 | 144,600 | 1,217 |
2023-01-13 | 1,155 | 1,201 | 1,154 | 1,192 | 137,200 | 1,192 |
2023-01-12 | 1,147 | 1,164 | 1,147 | 1,159 | 52,100 | 1,159 |
2023-01-11 | 1,140 | 1,157 | 1,135 | 1,142 | 51,500 | 1,142 |
2023-01-10 | 1,143 | 1,160 | 1,140 | 1,141 | 32,800 | 1,141 |
2023-01-06 | 1,148 | 1,148 | 1,132 | 1,141 | 23,100 | 1,141 |
2023-01-05 | 1,140 | 1,155 | 1,138 | 1,148 | 29,700 | 1,148 |
2023-01-04 | 1,155 | 1,167 | 1,137 | 1,140 | 35,800 | 1,140 |
分割・併合履歴 : [1995-06-27]1株→1.1株