5449 大阪製鐵(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-285405505405502,400550
2001-12-275365365315351,500535
2001-12-265405405355351,600535
2001-12-255515515405401,400540
2001-12-215305505305503,100550
2001-12-19511511509509300509
2001-12-185305305005002,000500
2001-12-1448549048549043,500490
2001-12-13530530530530500530
2001-12-125305305305301,400530
2001-12-115035035035034,800503
2001-12-105245245245241,600524
2001-12-075375375175173,700517
2001-12-05502504502504600504
2001-12-04492492492492600492
2001-12-035005005005001,000500
2001-11-30500500500500200500
2001-11-29505505505505600505
2001-11-28501501501501600501
2001-11-27499499499499200499
2001-11-265105105105101,800510
2001-11-225115115005001,300500
2001-11-21502502502502200502
2001-11-19500500500500600500
2001-11-16510510510510100510
2001-11-155205205205201,000520
2001-11-14518518518518100518
2001-11-13501501501501100501
2001-11-12514514506506300506
2001-11-08559559555555500555
2001-11-075585595585592,000559
2001-11-06558558558558500558
2001-11-025455455215215,000521
2001-11-015505655405402,300540
2001-10-315355405355362,200536
2001-10-305195295195281,900528
2001-10-265805805805801,200580
2001-10-255776005746003,900600
2001-10-245705715705713,500571
2001-10-235335505335502,000550
2001-10-22532532532532700532
2001-10-195315325225321,100532
2001-10-185315425315421,500542
2001-10-17550550541541700541
2001-10-165705705605602,000560
2001-10-155205205105207,600520
2001-10-125005104905102,600510
2001-10-115005005005004,500500
2001-10-105005005005001,000500
2001-10-055005004904901,000490
2001-10-045005004955004,000500
2001-10-035005005005001,600500
2001-10-024945004945001,000500
2001-09-28486486486486100486
2001-09-27490490490490200490
2001-09-264994994904901,900490
2001-09-255005004984992,500499
2001-09-214754824754821,000482
2001-09-20451451451451200451
2001-09-19450460450455800455
2001-09-18445445445445300445
2001-09-174164454164451,400445
2001-09-1440644140644118,400441
2001-09-13444444411411800411
2001-09-104334804334802,000480
2001-09-07458458458458200458
2001-09-054944944684681,300468
2001-09-04489489489489200489
2001-09-034904904894891,000489
2001-08-31483483483483700483
2001-08-30470475470475900475
2001-08-294994994994991,300499
2001-08-28499499499499300499
2001-08-27499499499499600499
2001-08-234954954954951,500495
2001-08-214604614604611,100461
2001-08-14480480480480400480
2001-08-13485485485485300485
2001-08-10471480471480900480
2001-08-08482485476476700476
2001-08-034964964814811,100481
2001-08-02490490490490300490
2001-08-01480480480480600480
2001-07-314804804754751,400475
2001-07-30480480480480100480
2001-07-274804804784802,200480
2001-07-26480480480480200480
2001-07-254804804804801,800480
2001-07-244604604584582,000458
2001-07-234624624174236,100423
2001-07-194574594574595,400459
2001-07-18460460460460200460
2001-07-16495495490490300490
2001-07-13493493493493200493
2001-07-124324584324582,500458
2001-07-114424424224222,700422
2001-07-104274324274321,200432
2001-07-094214214214213,800421
2001-07-064814814704711,800471
2001-07-05472479472479200479
2001-07-044704714704703,500470
2001-07-035005005005003,400500
2001-07-025005055005009,400500
2001-06-2947849447848910,000489
2001-06-274704704704704,000470
2001-06-26465465462462400462
2001-06-254654684654652,600465
2001-06-224574584574582,300458
2001-06-21460460460460600460
2001-06-20426426426426200426
2001-06-19425426425426300426
2001-06-13428428428428100428
2001-06-11423423423423300423
2001-06-0844344344344356,700443
2001-06-074184184184181,600418
2001-06-04428430428430500430
2001-06-01419419419419300419
2001-05-244474474454452,200445
2001-05-23447447447447800447
2001-05-224464484464482,400448
2001-05-214434434434432,000443
2001-05-18443451443451400451
2001-05-17442442442442100442
2001-05-16441441441441200441
2001-05-15448448448448400448
2001-05-14426428426428400428
2001-05-114214214214213,900421
2001-05-10450451450451600451
2001-05-094464464414411,000441
2001-05-08457457457457600457
2001-05-07474474473473600473
2001-05-024714714464461,800446
2001-05-014754754684683,200468
2001-04-274664664654651,000465
2001-04-264604614604611,200461
2001-04-254404564404545,400454
2001-04-24440440440440900440
2001-04-20446446446446200446
2001-04-19443445443445600445
2001-04-184424424404403,700440
2001-04-174374414364372,700437
2001-04-16432432432432700432
2001-04-13431431431431100431
2001-04-124284334284281,600428
2001-04-114094124094092,900409
2001-04-104394464394462,400446
2001-04-094494494394392,100439
2001-04-064474494444441,000444
2001-04-05443443443443100443
2001-04-044154354154311,800431
2001-04-033924103923972,800397
2001-04-02416416416416500416
2001-03-304514514274319,900431
2001-03-2943045043044717,600447
2001-03-284274304274305,400430
2001-03-274284284254283,500428
2001-03-264064304064305,600430
2001-03-234004054004002,200400
2001-03-224004003893893,300389
2001-03-213693973693972,900397
2001-03-19375385355355700355
2001-03-16362362362362100362
2001-03-153503543503533,200353
2001-03-14361366361366500366
2001-03-133353463353461,700346
2001-03-123783783753751,900375
2001-03-0939039037837828,000378
2001-03-073693743693741,400374
2001-03-053643663643643,500364
2001-03-023703703693691,400369
2001-03-013743743703704,900370
2001-02-283853853753755,200375
2001-02-273853853853851,300385
2001-02-263803903803803,600380
2001-02-233703703703702,400370
2001-02-22379379379379100379
2001-02-213843843703755,700375
2001-02-203833833803802,300380
2001-02-193953953833833,700383
2001-02-16384384384384200384
2001-02-15400400389389500389
2001-02-133903903853851,600385
2001-02-09389389389389300389
2001-02-06393393393393500393
2001-02-053953953953955,000395
2001-02-02398398398398200398
2001-02-013913953913913,600391
2001-01-31399399399399400399
2001-01-30405405405405200405
2001-01-294054054054051,000405
2001-01-2639139438838812,400388
2001-01-244484484484481,000448
2001-01-23449449449449900449
2001-01-22449449449449900449
2001-01-19449460445460700460
2001-01-16430430430430600430
2001-01-114444444354351,400435
2001-01-104304304304302,700430

分割・併合履歴 : [1995-06-27]1株→1.1株