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 |
---|---|---|---|---|---|---|
2002-12-30 | 561 | 563 | 561 | 561 | 1,000 | 561 |
2002-12-27 | 551 | 569 | 551 | 569 | 1,700 | 569 |
2002-12-26 | 545 | 551 | 541 | 541 | 1,000 | 541 |
2002-12-25 | 566 | 566 | 513 | 525 | 14,100 | 525 |
2002-12-24 | 576 | 586 | 540 | 560 | 6,200 | 560 |
2002-12-20 | 568 | 578 | 568 | 576 | 1,000 | 576 |
2002-12-19 | 560 | 560 | 559 | 559 | 300 | 559 |
2002-12-18 | 563 | 572 | 563 | 563 | 2,500 | 563 |
2002-12-17 | 560 | 560 | 560 | 560 | 1,000 | 560 |
2002-12-16 | 550 | 556 | 550 | 556 | 3,700 | 556 |
2002-12-13 | 600 | 600 | 588 | 590 | 53,500 | 590 |
2002-12-12 | 597 | 600 | 590 | 600 | 5,300 | 600 |
2002-12-11 | 599 | 599 | 590 | 592 | 1,000 | 592 |
2002-12-10 | 599 | 600 | 599 | 600 | 8,100 | 600 |
2002-12-09 | 590 | 599 | 590 | 597 | 1,900 | 597 |
2002-12-06 | 589 | 590 | 589 | 590 | 800 | 590 |
2002-12-05 | 562 | 573 | 562 | 573 | 800 | 573 |
2002-12-04 | 580 | 582 | 572 | 572 | 800 | 572 |
2002-12-03 | 600 | 600 | 590 | 590 | 2,200 | 590 |
2002-12-02 | 597 | 599 | 592 | 597 | 1,400 | 597 |
2002-11-29 | 599 | 600 | 596 | 597 | 4,900 | 597 |
2002-11-28 | 584 | 600 | 584 | 585 | 9,900 | 585 |
2002-11-27 | 599 | 607 | 584 | 584 | 16,000 | 584 |
2002-11-26 | 600 | 600 | 599 | 599 | 900 | 599 |
2002-11-25 | 599 | 600 | 597 | 600 | 5,400 | 600 |
2002-11-22 | 591 | 597 | 591 | 597 | 5,100 | 597 |
2002-11-21 | 598 | 599 | 580 | 580 | 4,700 | 580 |
2002-11-20 | 595 | 597 | 595 | 597 | 6,000 | 597 |
2002-11-19 | 573 | 586 | 573 | 582 | 400 | 582 |
2002-11-18 | 596 | 596 | 585 | 585 | 700 | 585 |
2002-11-15 | 596 | 596 | 595 | 595 | 600 | 595 |
2002-11-14 | 595 | 596 | 595 | 596 | 800 | 596 |
2002-11-13 | 600 | 600 | 598 | 598 | 500 | 598 |
2002-11-12 | 592 | 593 | 592 | 593 | 200 | 593 |
2002-11-11 | 592 | 592 | 592 | 592 | 100 | 592 |
2002-11-08 | 600 | 600 | 592 | 592 | 300 | 592 |
2002-11-07 | 599 | 600 | 599 | 600 | 500 | 600 |
2002-11-06 | 580 | 593 | 580 | 591 | 3,100 | 591 |
2002-11-05 | 600 | 600 | 590 | 590 | 1,300 | 590 |
2002-11-01 | 600 | 600 | 590 | 600 | 700 | 600 |
2002-10-31 | 600 | 600 | 596 | 596 | 1,100 | 596 |
2002-10-30 | 596 | 599 | 596 | 599 | 900 | 599 |
2002-10-29 | 599 | 599 | 598 | 598 | 900 | 598 |
2002-10-28 | 597 | 600 | 597 | 600 | 1,900 | 600 |
2002-10-25 | 590 | 598 | 589 | 598 | 600 | 598 |
2002-10-24 | 589 | 589 | 589 | 589 | 100 | 589 |
2002-10-23 | 588 | 599 | 588 | 599 | 3,100 | 599 |
2002-10-22 | 594 | 595 | 594 | 594 | 800 | 594 |
2002-10-21 | 575 | 590 | 573 | 585 | 2,300 | 585 |
2002-10-18 | 582 | 582 | 579 | 579 | 700 | 579 |
2002-10-17 | 589 | 589 | 581 | 581 | 600 | 581 |
2002-10-16 | 589 | 589 | 589 | 589 | 100 | 589 |
2002-10-15 | 589 | 589 | 589 | 589 | 100 | 589 |
2002-10-11 | 589 | 595 | 589 | 595 | 900 | 595 |
2002-10-10 | 558 | 558 | 558 | 558 | 100 | 558 |
2002-10-09 | 548 | 558 | 547 | 558 | 1,100 | 558 |
2002-10-08 | 550 | 561 | 550 | 558 | 1,000 | 558 |
2002-10-04 | 589 | 589 | 589 | 589 | 400 | 589 |
2002-10-03 | 599 | 599 | 599 | 599 | 500 | 599 |
2002-10-02 | 598 | 600 | 590 | 600 | 4,000 | 600 |
2002-10-01 | 589 | 598 | 588 | 596 | 4,900 | 596 |
2002-09-30 | 600 | 600 | 599 | 599 | 1,400 | 599 |
2002-09-27 | 600 | 600 | 600 | 600 | 1,300 | 600 |
2002-09-26 | 600 | 600 | 573 | 573 | 2,000 | 573 |
2002-09-25 | 600 | 600 | 600 | 600 | 1,600 | 600 |
2002-09-24 | 599 | 600 | 599 | 600 | 2,300 | 600 |
2002-09-20 | 600 | 600 | 600 | 600 | 12,900 | 600 |
2002-09-19 | 600 | 600 | 592 | 597 | 4,400 | 597 |
2002-09-18 | 600 | 600 | 600 | 600 | 1,600 | 600 |
2002-09-17 | 589 | 600 | 580 | 600 | 3,300 | 600 |
2002-09-13 | 608 | 608 | 582 | 589 | 42,300 | 589 |
2002-09-12 | 560 | 570 | 560 | 568 | 10,400 | 568 |
2002-09-11 | 568 | 568 | 559 | 559 | 2,800 | 559 |
2002-09-10 | 513 | 570 | 513 | 570 | 2,500 | 570 |
2002-09-09 | 518 | 523 | 518 | 523 | 1,400 | 523 |
2002-09-06 | 518 | 522 | 518 | 520 | 2,400 | 520 |
2002-09-05 | 531 | 544 | 522 | 544 | 6,600 | 544 |
2002-09-04 | 516 | 527 | 516 | 527 | 5,100 | 527 |
2002-09-03 | 517 | 530 | 507 | 514 | 6,100 | 514 |
2002-09-02 | 534 | 537 | 520 | 526 | 9,800 | 526 |
2002-08-30 | 549 | 549 | 532 | 537 | 6,100 | 537 |
2002-08-29 | 546 | 550 | 532 | 549 | 8,500 | 549 |
2002-08-28 | 560 | 561 | 539 | 544 | 5,100 | 544 |
2002-08-27 | 564 | 564 | 532 | 550 | 4,700 | 550 |
2002-08-26 | 526 | 574 | 526 | 564 | 6,200 | 564 |
2002-08-23 | 600 | 600 | 542 | 545 | 5,300 | 545 |
2002-08-22 | 527 | 548 | 527 | 530 | 5,000 | 530 |
2002-08-21 | 550 | 551 | 502 | 511 | 4,700 | 511 |
2002-08-20 | 536 | 536 | 530 | 530 | 6,200 | 530 |
2002-08-19 | 534 | 544 | 516 | 528 | 7,000 | 528 |
2002-08-16 | 527 | 555 | 527 | 544 | 2,800 | 544 |
2002-08-15 | 531 | 571 | 531 | 561 | 5,600 | 561 |
2002-08-14 | 527 | 559 | 526 | 530 | 2,500 | 530 |
2002-08-13 | 539 | 539 | 526 | 526 | 1,000 | 526 |
2002-08-09 | 586 | 586 | 586 | 586 | 4,300 | 586 |
2002-08-05 | 519 | 526 | 519 | 526 | 2,100 | 526 |
2002-07-25 | 598 | 609 | 598 | 609 | 700 | 609 |
2002-07-24 | 591 | 598 | 572 | 598 | 5,500 | 598 |
2002-07-23 | 500 | 521 | 490 | 521 | 16,600 | 521 |
2002-07-22 | 510 | 510 | 510 | 510 | 1,000 | 510 |
2002-07-19 | 510 | 510 | 509 | 509 | 2,200 | 509 |
2002-07-18 | 514 | 514 | 514 | 514 | 400 | 514 |
2002-07-15 | 530 | 530 | 530 | 530 | 600 | 530 |
2002-07-11 | 535 | 535 | 535 | 535 | 400 | 535 |
2002-07-10 | 525 | 525 | 525 | 525 | 800 | 525 |
2002-07-09 | 535 | 535 | 535 | 535 | 100 | 535 |
2002-07-08 | 560 | 560 | 530 | 530 | 1,100 | 530 |
2002-07-05 | 559 | 562 | 559 | 559 | 1,500 | 559 |
2002-07-04 | 555 | 555 | 555 | 555 | 900 | 555 |
2002-07-03 | 550 | 553 | 550 | 551 | 1,400 | 551 |
2002-07-02 | 535 | 535 | 535 | 535 | 5,000 | 535 |
2002-07-01 | 535 | 550 | 535 | 535 | 1,700 | 535 |
2002-06-28 | 527 | 527 | 527 | 527 | 400 | 527 |
2002-06-27 | 518 | 518 | 510 | 510 | 1,600 | 510 |
2002-06-26 | 525 | 525 | 510 | 510 | 3,200 | 510 |
2002-06-25 | 531 | 531 | 526 | 526 | 2,000 | 526 |
2002-06-24 | 515 | 521 | 515 | 521 | 1,000 | 521 |
2002-06-21 | 519 | 525 | 510 | 515 | 2,100 | 515 |
2002-06-20 | 509 | 524 | 500 | 510 | 1,900 | 510 |
2002-06-19 | 512 | 512 | 510 | 510 | 4,300 | 510 |
2002-06-18 | 503 | 513 | 503 | 511 | 1,500 | 511 |
2002-06-17 | 530 | 530 | 500 | 503 | 7,500 | 503 |
2002-06-14 | 515 | 526 | 515 | 520 | 78,700 | 520 |
2002-06-13 | 565 | 565 | 565 | 565 | 400 | 565 |
2002-06-11 | 580 | 580 | 580 | 580 | 800 | 580 |
2002-06-10 | 585 | 585 | 580 | 580 | 1,300 | 580 |
2002-06-07 | 600 | 600 | 590 | 590 | 500 | 590 |
2002-06-06 | 591 | 600 | 580 | 600 | 1,200 | 600 |
2002-06-05 | 599 | 601 | 599 | 601 | 300 | 601 |
2002-05-31 | 660 | 660 | 660 | 660 | 400 | 660 |
2002-05-30 | 660 | 660 | 660 | 660 | 400 | 660 |
2002-05-29 | 650 | 650 | 650 | 650 | 400 | 650 |
2002-05-28 | 665 | 665 | 660 | 660 | 1,100 | 660 |
2002-05-27 | 656 | 680 | 639 | 670 | 2,700 | 670 |
2002-05-24 | 630 | 650 | 630 | 650 | 1,100 | 650 |
2002-05-23 | 622 | 622 | 622 | 622 | 2,200 | 622 |
2002-05-22 | 561 | 570 | 561 | 570 | 2,300 | 570 |
2002-05-21 | 560 | 570 | 560 | 560 | 1,600 | 560 |
2002-05-20 | 570 | 570 | 565 | 565 | 1,200 | 565 |
2002-05-17 | 565 | 565 | 565 | 565 | 400 | 565 |
2002-05-16 | 570 | 570 | 570 | 570 | 200 | 570 |
2002-05-15 | 566 | 566 | 566 | 566 | 100 | 566 |
2002-05-14 | 572 | 580 | 572 | 580 | 600 | 580 |
2002-05-13 | 585 | 585 | 569 | 570 | 1,100 | 570 |
2002-05-10 | 589 | 589 | 578 | 580 | 5,600 | 580 |
2002-05-09 | 580 | 580 | 579 | 579 | 400 | 579 |
2002-05-08 | 587 | 587 | 580 | 580 | 600 | 580 |
2002-05-07 | 590 | 590 | 590 | 590 | 200 | 590 |
2002-05-01 | 594 | 600 | 594 | 600 | 300 | 600 |
2002-04-30 | 599 | 600 | 593 | 593 | 1,100 | 593 |
2002-04-26 | 587 | 587 | 583 | 583 | 400 | 583 |
2002-04-25 | 601 | 601 | 591 | 591 | 600 | 591 |
2002-04-24 | 602 | 605 | 597 | 605 | 1,800 | 605 |
2002-04-23 | 617 | 617 | 600 | 600 | 800 | 600 |
2002-04-22 | 620 | 620 | 620 | 620 | 300 | 620 |
2002-04-19 | 611 | 611 | 611 | 611 | 200 | 611 |
2002-04-17 | 615 | 620 | 615 | 620 | 1,000 | 620 |
2002-04-16 | 625 | 635 | 625 | 635 | 1,300 | 635 |
2002-04-15 | 625 | 625 | 625 | 625 | 100 | 625 |
2002-04-12 | 625 | 625 | 625 | 625 | 900 | 625 |
2002-04-08 | 625 | 625 | 625 | 625 | 1,000 | 625 |
2002-04-05 | 601 | 601 | 601 | 601 | 200 | 601 |
2002-04-02 | 601 | 601 | 601 | 601 | 100 | 601 |
2002-04-01 | 619 | 619 | 601 | 601 | 1,000 | 601 |
2002-03-28 | 654 | 654 | 650 | 650 | 1,600 | 650 |
2002-03-27 | 639 | 639 | 632 | 632 | 2,000 | 632 |
2002-03-25 | 630 | 630 | 630 | 630 | 600 | 630 |
2002-03-22 | 660 | 660 | 590 | 590 | 1,800 | 590 |
2002-03-20 | 677 | 680 | 664 | 675 | 4,400 | 675 |
2002-03-19 | 672 | 672 | 664 | 667 | 4,300 | 667 |
2002-03-18 | 652 | 652 | 652 | 652 | 200 | 652 |
2002-03-15 | 610 | 611 | 610 | 611 | 400 | 611 |
2002-03-14 | 608 | 608 | 591 | 591 | 1,100 | 591 |
2002-03-13 | 650 | 650 | 600 | 608 | 1,600 | 608 |
2002-03-12 | 648 | 648 | 648 | 648 | 100 | 648 |
2002-03-08 | 618 | 646 | 618 | 646 | 60,300 | 646 |
2002-03-07 | 678 | 678 | 678 | 678 | 300 | 678 |
2002-03-06 | 679 | 679 | 679 | 679 | 200 | 679 |
2002-03-05 | 700 | 700 | 679 | 680 | 2,500 | 680 |
2002-03-04 | 590 | 620 | 590 | 620 | 1,300 | 620 |
2002-03-01 | 650 | 650 | 650 | 650 | 700 | 650 |
2002-02-28 | 619 | 620 | 619 | 620 | 2,800 | 620 |
2002-02-27 | 599 | 599 | 599 | 599 | 100 | 599 |
2002-02-26 | 598 | 598 | 598 | 598 | 900 | 598 |
2002-02-25 | 570 | 610 | 570 | 610 | 5,500 | 610 |
2002-02-22 | 569 | 570 | 569 | 570 | 900 | 570 |
2002-02-21 | 557 | 560 | 555 | 560 | 12,300 | 560 |
2002-02-20 | 522 | 522 | 522 | 522 | 2,500 | 522 |
2002-02-19 | 560 | 560 | 560 | 560 | 100 | 560 |
2002-02-15 | 575 | 575 | 570 | 575 | 4,100 | 575 |
2002-02-14 | 554 | 575 | 554 | 575 | 12,100 | 575 |
2002-02-13 | 555 | 560 | 554 | 554 | 3,000 | 554 |
2002-02-12 | 554 | 555 | 554 | 555 | 500 | 555 |
2002-02-08 | 510 | 510 | 500 | 500 | 16,700 | 500 |
2002-02-07 | 521 | 521 | 520 | 520 | 400 | 520 |
2002-02-06 | 519 | 520 | 519 | 520 | 1,100 | 520 |
2002-02-05 | 530 | 530 | 529 | 529 | 600 | 529 |
2002-02-04 | 521 | 531 | 521 | 530 | 2,400 | 530 |
2002-02-01 | 522 | 522 | 522 | 522 | 400 | 522 |
2002-01-31 | 550 | 550 | 550 | 550 | 2,100 | 550 |
2002-01-30 | 560 | 560 | 543 | 543 | 1,200 | 543 |
2002-01-29 | 550 | 550 | 550 | 550 | 600 | 550 |
2002-01-28 | 522 | 522 | 520 | 520 | 500 | 520 |
2002-01-25 | 509 | 512 | 509 | 512 | 200 | 512 |
2002-01-24 | 518 | 520 | 518 | 519 | 1,000 | 519 |
2002-01-23 | 535 | 535 | 518 | 518 | 2,300 | 518 |
2002-01-22 | 539 | 550 | 530 | 532 | 6,400 | 532 |
2002-01-21 | 514 | 530 | 514 | 530 | 1,700 | 530 |
2002-01-18 | 490 | 490 | 490 | 490 | 100 | 490 |
2002-01-17 | 490 | 490 | 490 | 490 | 100 | 490 |
2002-01-16 | 490 | 490 | 489 | 489 | 300 | 489 |
2002-01-15 | 487 | 493 | 487 | 489 | 3,000 | 489 |
2002-01-11 | 487 | 487 | 487 | 487 | 16,200 | 487 |
2002-01-10 | 500 | 500 | 490 | 491 | 1,700 | 491 |
2002-01-08 | 534 | 534 | 514 | 514 | 300 | 514 |
2002-01-07 | 550 | 550 | 550 | 550 | 800 | 550 |
2002-01-04 | 549 | 550 | 548 | 550 | 1,300 | 550 |
分割・併合履歴 : [1995-06-27]1株→1.1株