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
2023-02-031,2251,2291,1961,20793,0001,207
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