5449 大阪製鐵(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-305615635615611,000561
2002-12-275515695515691,700569
2002-12-265455515415411,000541
2002-12-2556656651352514,100525
2002-12-245765865405606,200560
2002-12-205685785685761,000576
2002-12-19560560559559300559
2002-12-185635725635632,500563
2002-12-175605605605601,000560
2002-12-165505565505563,700556
2002-12-1360060058859053,500590
2002-12-125976005906005,300600
2002-12-115995995905921,000592
2002-12-105996005996008,100600
2002-12-095905995905971,900597
2002-12-06589590589590800590
2002-12-05562573562573800573
2002-12-04580582572572800572
2002-12-036006005905902,200590
2002-12-025975995925971,400597
2002-11-295996005965974,900597
2002-11-285846005845859,900585
2002-11-2759960758458416,000584
2002-11-26600600599599900599
2002-11-255996005976005,400600
2002-11-225915975915975,100597
2002-11-215985995805804,700580
2002-11-205955975955976,000597
2002-11-19573586573582400582
2002-11-18596596585585700585
2002-11-15596596595595600595
2002-11-14595596595596800596
2002-11-13600600598598500598
2002-11-12592593592593200593
2002-11-11592592592592100592
2002-11-08600600592592300592
2002-11-07599600599600500600
2002-11-065805935805913,100591
2002-11-056006005905901,300590
2002-11-01600600590600700600
2002-10-316006005965961,100596
2002-10-30596599596599900599
2002-10-29599599598598900598
2002-10-285976005976001,900600
2002-10-25590598589598600598
2002-10-24589589589589100589
2002-10-235885995885993,100599
2002-10-22594595594594800594
2002-10-215755905735852,300585
2002-10-18582582579579700579
2002-10-17589589581581600581
2002-10-16589589589589100589
2002-10-15589589589589100589
2002-10-11589595589595900595
2002-10-10558558558558100558
2002-10-095485585475581,100558
2002-10-085505615505581,000558
2002-10-04589589589589400589
2002-10-03599599599599500599
2002-10-025986005906004,000600
2002-10-015895985885964,900596
2002-09-306006005995991,400599
2002-09-276006006006001,300600
2002-09-266006005735732,000573
2002-09-256006006006001,600600
2002-09-245996005996002,300600
2002-09-2060060060060012,900600
2002-09-196006005925974,400597
2002-09-186006006006001,600600
2002-09-175896005806003,300600
2002-09-1360860858258942,300589
2002-09-1256057056056810,400568
2002-09-115685685595592,800559
2002-09-105135705135702,500570
2002-09-095185235185231,400523
2002-09-065185225185202,400520
2002-09-055315445225446,600544
2002-09-045165275165275,100527
2002-09-035175305075146,100514
2002-09-025345375205269,800526
2002-08-305495495325376,100537
2002-08-295465505325498,500549
2002-08-285605615395445,100544
2002-08-275645645325504,700550
2002-08-265265745265646,200564
2002-08-236006005425455,300545
2002-08-225275485275305,000530
2002-08-215505515025114,700511
2002-08-205365365305306,200530
2002-08-195345445165287,000528
2002-08-165275555275442,800544
2002-08-155315715315615,600561
2002-08-145275595265302,500530
2002-08-135395395265261,000526
2002-08-095865865865864,300586
2002-08-055195265195262,100526
2002-07-25598609598609700609
2002-07-245915985725985,500598
2002-07-2350052149052116,600521
2002-07-225105105105101,000510
2002-07-195105105095092,200509
2002-07-18514514514514400514
2002-07-15530530530530600530
2002-07-11535535535535400535
2002-07-10525525525525800525
2002-07-09535535535535100535
2002-07-085605605305301,100530
2002-07-055595625595591,500559
2002-07-04555555555555900555
2002-07-035505535505511,400551
2002-07-025355355355355,000535
2002-07-015355505355351,700535
2002-06-28527527527527400527
2002-06-275185185105101,600510
2002-06-265255255105103,200510
2002-06-255315315265262,000526
2002-06-245155215155211,000521
2002-06-215195255105152,100515
2002-06-205095245005101,900510
2002-06-195125125105104,300510
2002-06-185035135035111,500511
2002-06-175305305005037,500503
2002-06-1451552651552078,700520
2002-06-13565565565565400565
2002-06-11580580580580800580
2002-06-105855855805801,300580
2002-06-07600600590590500590
2002-06-065916005806001,200600
2002-06-05599601599601300601
2002-05-31660660660660400660
2002-05-30660660660660400660
2002-05-29650650650650400650
2002-05-286656656606601,100660
2002-05-276566806396702,700670
2002-05-246306506306501,100650
2002-05-236226226226222,200622
2002-05-225615705615702,300570
2002-05-215605705605601,600560
2002-05-205705705655651,200565
2002-05-17565565565565400565
2002-05-16570570570570200570
2002-05-15566566566566100566
2002-05-14572580572580600580
2002-05-135855855695701,100570
2002-05-105895895785805,600580
2002-05-09580580579579400579
2002-05-08587587580580600580
2002-05-07590590590590200590
2002-05-01594600594600300600
2002-04-305996005935931,100593
2002-04-26587587583583400583
2002-04-25601601591591600591
2002-04-246026055976051,800605
2002-04-23617617600600800600
2002-04-22620620620620300620
2002-04-19611611611611200611
2002-04-176156206156201,000620
2002-04-166256356256351,300635
2002-04-15625625625625100625
2002-04-12625625625625900625
2002-04-086256256256251,000625
2002-04-05601601601601200601
2002-04-02601601601601100601
2002-04-016196196016011,000601
2002-03-286546546506501,600650
2002-03-276396396326322,000632
2002-03-25630630630630600630
2002-03-226606605905901,800590
2002-03-206776806646754,400675
2002-03-196726726646674,300667
2002-03-18652652652652200652
2002-03-15610611610611400611
2002-03-146086085915911,100591
2002-03-136506506006081,600608
2002-03-12648648648648100648
2002-03-0861864661864660,300646
2002-03-07678678678678300678
2002-03-06679679679679200679
2002-03-057007006796802,500680
2002-03-045906205906201,300620
2002-03-01650650650650700650
2002-02-286196206196202,800620
2002-02-27599599599599100599
2002-02-26598598598598900598
2002-02-255706105706105,500610
2002-02-22569570569570900570
2002-02-2155756055556012,300560
2002-02-205225225225222,500522
2002-02-19560560560560100560
2002-02-155755755705754,100575
2002-02-1455457555457512,100575
2002-02-135555605545543,000554
2002-02-12554555554555500555
2002-02-0851051050050016,700500
2002-02-07521521520520400520
2002-02-065195205195201,100520
2002-02-05530530529529600529
2002-02-045215315215302,400530
2002-02-01522522522522400522
2002-01-315505505505502,100550
2002-01-305605605435431,200543
2002-01-29550550550550600550
2002-01-28522522520520500520
2002-01-25509512509512200512
2002-01-245185205185191,000519
2002-01-235355355185182,300518
2002-01-225395505305326,400532
2002-01-215145305145301,700530
2002-01-18490490490490100490
2002-01-17490490490490100490
2002-01-16490490489489300489
2002-01-154874934874893,000489
2002-01-1148748748748716,200487
2002-01-105005004904911,700491
2002-01-08534534514514300514
2002-01-07550550550550800550
2002-01-045495505485501,300550

分割・併合履歴 : [1995-06-27]1株→1.1株