5449 大阪製鐵(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-254905004905001,000500
1997-12-195005005005001,000500
1997-12-185005005005001,000500
1997-12-175005005005001,000500
1997-12-165005005005001,000500
1997-12-1261061061061013,800610
1997-12-11580580560560600560
1997-12-106106106106101,000610
1997-12-096106106106101,000610
1997-12-08690690690690300690
1997-12-057007007007001,000700
1997-12-047207307207301,500730
1997-12-037307307307301,300730
1997-12-027257257257251,000725
1997-12-01730730730730300730
1997-11-277307307307301,600730
1997-11-267307307307303,000730
1997-11-13750750750750900750
1997-11-047507507507503,300750
1997-10-317507507507501,200750
1997-10-30750750750750200750
1997-10-227357357357351,000735
1997-10-217157157157151,800715
1997-10-14690690690690100690
1997-10-06790790790790200790
1997-10-037907917907912,600791
1997-09-229459559459558,300955
1997-09-18950950950950300950
1997-09-09990990990990100990
1997-09-08980980980980200980
1997-09-0292593692593627,700936
1997-09-0192592692592511,900925
1997-08-289059059059051,000905
1997-08-26920920920920300920
1997-08-25920920920920100920
1997-08-22910910910910500910
1997-08-219109109109108,700910
1997-08-209109109109101,500910
1997-07-231,0001,0001,0001,0001001,000
1997-07-221,0201,0201,0201,0201001,020
1997-07-101,0501,0501,0401,0404001,040
1997-07-091,0501,0501,0501,0502001,050
1997-07-041,1101,1101,1101,1109,1001,110
1997-07-031,1201,1201,1101,1109,8001,110
1997-07-011,1101,1101,1101,1101001,110
1997-06-271,1501,1701,1501,1701,6001,170
1997-06-261,1401,1401,1201,14011,2001,140
1997-06-231,1401,1401,1401,1406,1001,140
1997-06-201,1301,1301,1301,1302001,130
1997-06-191,1301,1301,1301,1302001,130
1997-06-181,0901,0901,0901,0901001,090
1997-06-161,1701,1701,1101,1104001,110
1997-06-131,1601,1601,1501,1507001,150
1997-06-121,1601,1601,1601,16072,0001,160
1997-05-261,1601,1601,1601,1602001,160
1997-05-231,2001,2001,2001,2003,0001,200
1997-05-221,1701,1801,1701,1802,8001,180
1997-05-211,1701,1701,1701,1701001,170
1997-05-201,1501,1501,1501,1501001,150
1997-05-191,1501,1801,1501,1803001,180
1997-05-151,1901,2001,1601,1605,8001,160
1997-05-141,2001,2001,2001,2005,2001,200
1997-05-131,2301,2301,2301,2301001,230
1997-05-121,2701,2701,2501,2503001,250
1997-05-091,2901,2901,2701,2708001,270
1997-05-071,2801,2801,2801,2801001,280
1997-05-061,2801,2801,2801,2803001,280
1997-05-021,2401,2401,2401,2403001,240
1997-05-011,2401,2401,2401,2401,7001,240
1997-04-301,2401,2401,2401,2401001,240
1997-04-251,2401,2401,2401,2401001,240
1997-04-241,2401,2401,2401,2406001,240
1997-04-231,2301,2401,2301,2403,0001,240
1997-04-221,2201,2401,2101,2404,2001,240
1997-04-211,1801,2001,1801,2001,7001,200
1997-04-101,2001,2001,2001,2001001,200
1997-04-031,2601,2601,2601,2601001,260
1997-03-311,2801,2801,2801,2805001,280
1997-03-251,3001,3201,2901,3207,6001,320
1997-03-241,2701,3101,2701,3003,8001,300
1997-03-211,2801,2901,2801,2906,7001,290
1997-03-191,2801,2901,2701,2903,7001,290
1997-03-181,2801,2901,2701,2904,2001,290
1997-03-171,2701,2801,2701,2809001,280
1997-03-141,2801,2801,2801,2802001,280
1997-03-131,2901,3001,2901,2908001,290
1997-03-121,2801,3001,2801,2901,6001,290
1997-03-111,2801,2801,2701,2801,0001,280
1997-03-101,2901,3001,2801,2801,1001,280
1997-03-071,2901,2901,2901,2905001,290
1997-03-051,2901,2901,2901,2902001,290
1997-02-241,3001,3001,3001,3004,7001,300
1997-02-211,2101,3001,2101,3008001,300
1997-02-141,2601,2601,2601,2601001,260
1997-02-131,2601,2601,2601,2603001,260
1997-02-051,2401,2601,2401,2607001,260
1997-02-041,3001,3001,3001,3004001,300
1997-02-031,3001,3001,3001,3002001,300
1997-01-311,3001,3001,3001,3001001,300
1997-01-301,2401,3001,2401,3003001,300
1997-01-291,2401,2801,2401,2803001,280
1997-01-271,3001,3001,2601,2607001,260
1997-01-241,3001,3201,3001,3203001,320
1997-01-231,3201,3201,3001,3003001,300
1997-01-221,3301,3301,3101,3201,4001,320
1997-01-211,3901,3901,3901,3905,5001,390
1997-01-201,3801,4001,3801,3802,1001,380
1997-01-171,3901,4001,3901,4001,2001,400
1997-01-161,3801,4001,3801,3902,8001,390
1997-01-141,3901,4001,3801,3801,6001,380
1997-01-101,4501,4501,4501,4505001,450
1997-01-091,4701,4701,4701,4704001,470
1997-01-071,4701,4901,4701,490145,2001,490
1997-01-061,4901,4901,4801,4801,1001,480

分割・併合履歴 : [1995-06-27]1株→1.1株