5449 大阪製鐵(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-29445445445445100445
1998-12-284504504504505,900450
1998-12-254464504464501,400450
1998-12-21433433433433600433
1998-12-17430430430430100430
1998-12-16445445445445100445
1998-12-15438438438438400438
1998-12-144394394394395,100439
1998-12-1144044044044010,800440
1998-12-024434594434432,200443
1998-12-014484484484481,400448
1998-11-304404404404401,000440
1998-11-274204304204261,000426
1998-11-264254254254254,800425
1998-11-254204204204201,400420
1998-11-20390390390390100390
1998-11-12395395395395100395
1998-11-054404404404403,000440
1998-10-264504504504504,100450
1998-10-234504504504501,300450
1998-10-224504504504502,500450
1998-10-13434434434434500434
1998-10-01449449449449100449
1998-09-30459459449449600449
1998-09-284754754754751,000475
1998-09-254004003953951,100395
1998-09-243843843843841,100384
1998-09-21367367367367100367
1998-09-18380380370370600370
1998-09-173893893803803,000380
1998-09-16389389389389100389
1998-09-143893893893891,200389
1998-09-1140040036136134,300361
1998-09-103954003953997,100399
1998-09-093903903903906,500390
1998-09-083903903903902,300390
1998-09-0740040037239017,900390
1998-09-044304304004006,300400
1998-09-0344044143343910,500439
1998-09-024504504504504,900450
1998-09-01446446446446500446
1998-08-314684804684801,100480
1998-08-284814834804831,000483
1998-08-27520540520540700540
1998-08-265905905905902,400590
1998-08-245805805805801,900580
1998-08-216256256256251,900625
1998-08-19553553553553100553
1998-08-17563563563563400563
1998-08-13603603603603100603
1998-08-12613613613613100613
1998-08-11624624623623200623
1998-08-056846846846842,400684
1998-07-28664664664664400664
1998-07-247537537537531,800753
1998-07-23773773773773800773
1998-07-21770770770770300770
1998-07-15775775775775100775
1998-07-087027027027023,400702
1998-07-07700700700700100700
1998-07-036906906906903,700690
1998-06-29630630630630100630
1998-06-266406406406403,400640
1998-06-256406406406403,400640
1998-06-246386386386383,900638
1998-06-236456456456451,700645
1998-06-1266066065065010,500650
1998-06-105905905905903,300590
1998-05-256196196196193,000619
1998-05-226176176176172,100617
1998-05-216506506506503,300650
1998-05-06610610610610100610
1998-05-01600600600600500600
1998-04-30592600592600500600
1998-04-286026026026021,000602
1998-04-27602602602602400602
1998-04-24601601601601100601
1998-04-23600600600600400600
1998-04-22590590590590300590
1998-04-215905905905901,800590
1998-04-17590590580580200580
1998-03-306806806606606,000660
1998-03-26680680680680200680
1998-03-256986986986981,600698
1998-03-247007007007002,900700
1998-03-23700700700700200700
1998-03-19670670670670200670
1998-03-16680680680680200680
1998-03-136706706706703,100670
1998-03-06725725710710700710
1998-03-05725725725725700725
1998-03-047407407407401,500740
1998-03-03676736676736300736
1998-02-276336336336332,000633
1998-02-266366366366361,600636
1998-02-256506506256251,400625
1998-02-246506506506502,000650
1998-02-23680680680680100680
1998-02-166316316316311,500631
1998-02-02664664664664100664
1998-01-30744744744744700744
1998-01-297347347347342,000734
1998-01-287157157157152,000715
1998-01-27700700700700900700
1998-01-26630650630650900650
1998-01-236106106106103,000610
1998-01-226206206206203,000620
1998-01-12480480480480100480
1998-01-065005005005001,000500

分割・併合履歴 : [1995-06-27]1株→1.1株