1. HOME >
  2. 株価時系列 >
  3. 5449 >
  4. 2004年

5449 大阪製鐵(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,3241,3321,3241,3323,1001,332
2004-12-291,3281,3311,3051,31310,2001,313
2004-12-281,3251,3251,3151,3215,2001,321
2004-12-271,3001,3081,2891,2918,1001,291
2004-12-241,3261,3301,2901,29516,0001,295
2004-12-221,3061,3271,3061,31515,0001,315
2004-12-211,3001,3131,2951,3059,9001,305
2004-12-201,2901,3001,2841,28915,5001,289
2004-12-171,2941,2961,2611,29017,7001,290
2004-12-161,2941,2951,2891,29410,5001,294
2004-12-151,2921,2991,2831,29319,4001,293
2004-12-141,2721,2901,2651,29017,0001,290
2004-12-131,2511,2711,2511,2618,8001,261
2004-12-101,2401,2601,2351,24943,0001,249
2004-12-091,2561,2691,2481,2648,6001,264
2004-12-081,2191,2791,2191,27615,4001,276
2004-12-071,2701,2701,2581,2599,3001,259
2004-12-061,2711,2761,2631,2675,7001,267
2004-12-031,2691,2771,2581,26812,3001,268
2004-12-021,2761,2781,2601,2697,6001,269
2004-12-011,2801,2801,2441,25214,3001,252
2004-11-301,2991,2991,2801,28319,1001,283
2004-11-291,2711,3041,2711,28030,6001,280
2004-11-261,2481,2851,2401,25234,9001,252
2004-11-251,2011,2461,2011,2088,6001,208
2004-11-241,2101,2141,1881,20111,0001,201
2004-11-221,2351,2351,1911,19423,2001,194
2004-11-191,2641,2661,2251,2426,8001,242
2004-11-181,2651,2741,2611,2636,3001,263
2004-11-171,2791,2791,2601,2604,7001,260
2004-11-161,3011,3011,2781,2808,9001,280
2004-11-151,3021,3061,2831,3019,0001,301
2004-11-121,2531,2981,2531,2849,1001,284
2004-11-111,3001,3091,2721,2728,1001,272
2004-11-101,3171,3301,3121,3175,6001,317
2004-11-091,3001,3441,2721,3165,8001,316
2004-11-081,3521,3521,2551,31613,6001,316
2004-11-051,3701,3701,3511,35511,1001,355
2004-11-041,3461,3671,3421,34916,3001,349
2004-11-021,2661,3271,2661,32712,7001,327
2004-11-011,2811,2811,2511,2628,7001,262
2004-10-291,2901,3001,2501,25021,5001,250
2004-10-281,2611,2731,2471,27013,6001,270
2004-10-271,2651,2691,2201,22116,9001,221
2004-10-261,2521,2521,2101,22523,7001,225
2004-10-251,2701,2751,2301,23220,5001,232
2004-10-221,2731,3001,2631,28910,2001,289
2004-10-211,3041,3101,2501,25615,0001,256
2004-10-201,3501,3501,3001,30412,4001,304
2004-10-191,3991,3991,3751,3786,4001,378
2004-10-181,4191,4191,3911,4014,8001,401
2004-10-151,3951,4011,3701,3994,9001,399
2004-10-141,4261,4261,4001,4007,2001,400
2004-10-131,4691,4701,4571,4662,3001,466
2004-10-121,4861,4861,4581,4614,7001,461
2004-10-081,4981,4981,4761,4815,1001,481
2004-10-071,4651,4991,4651,49812,2001,498
2004-10-061,4551,4651,4491,4657,0001,465
2004-10-051,4571,4681,4551,4558,0001,455
2004-10-041,4651,4951,4531,4538,7001,453
2004-10-011,4591,4611,4401,4467,6001,446
2004-09-301,4001,4501,3881,42910,1001,429
2004-09-291,3881,3901,3681,3813,6001,381
2004-09-281,3561,3631,3341,3485,3001,348
2004-09-271,3831,3831,3501,35918,4001,359
2004-09-241,4051,4051,3681,3879,6001,387
2004-09-221,4771,4771,4041,4206,7001,420
2004-09-211,4761,4841,4761,4765,8001,476
2004-09-171,4771,4881,4681,4763,2001,476
2004-09-161,4781,5001,4761,4786,0001,478
2004-09-151,5091,5091,4791,47912,6001,479
2004-09-141,5111,5111,4981,5096,0001,509
2004-09-131,4901,5001,4791,50012,0001,500
2004-09-101,5051,5061,4521,49069,0001,490
2004-09-091,5191,5371,5021,5059,1001,505
2004-09-081,5391,5391,5101,52010,2001,520
2004-09-071,5301,5461,5001,51115,2001,511
2004-09-061,4901,5481,4901,53817,0001,538
2004-09-031,5501,5571,4781,50033,5001,500
2004-09-021,5191,5431,5191,54021,2001,540
2004-09-011,4601,5201,4581,51126,6001,511
2004-08-311,4171,4471,4171,4478,8001,447
2004-08-301,4041,4151,4041,4157,6001,415
2004-08-271,4051,4161,3981,4072,9001,407
2004-08-261,4011,4081,3951,4087,2001,408
2004-08-251,3711,3871,3691,3819,2001,381
2004-08-241,3661,3661,3511,3513,1001,351
2004-08-231,3481,3681,3481,3584,9001,358
2004-08-201,3281,3481,3251,3453,9001,345
2004-08-191,3451,3501,3351,3484,1001,348
2004-08-181,3401,3501,3211,3255,3001,325
2004-08-171,3411,3591,3371,3392,0001,339
2004-08-161,3151,3351,2841,3214,2001,321
2004-08-131,3581,3681,3351,33511,8001,335
2004-08-121,3501,3681,3501,3616,0001,361
2004-08-111,3871,3871,3431,3459,2001,345
2004-08-101,2581,3071,2501,30714,6001,307
2004-08-091,2301,2861,2271,2834,1001,283
2004-08-061,2421,2481,2211,2344,8001,234
2004-08-051,2591,2751,2591,2691,6001,269
2004-08-041,2841,2841,2551,2588,2001,258
2004-08-031,2631,2891,2481,28916,0001,289
2004-08-021,2521,2591,2381,2466,4001,246
2004-07-301,2411,2421,2251,2414,0001,241
2004-07-291,2451,2491,2101,21510,9001,215
2004-07-281,2551,2551,2311,2446,4001,244
2004-07-271,2761,2761,2091,2158,4001,215
2004-07-261,2801,2871,2671,26718,5001,267
2004-07-231,2891,2891,2601,2602,6001,260
2004-07-221,2971,2971,2801,2841,0001,284
2004-07-211,3011,3011,2921,2964,1001,296
2004-07-201,3171,3171,2811,30113,0001,301
2004-07-161,3101,3101,2941,3048,2001,304
2004-07-151,3791,3791,3081,3154,8001,315
2004-07-141,3791,3951,3751,3805,6001,380
2004-07-131,3891,3891,3771,3781,4001,378
2004-07-121,3501,3951,3311,3954,6001,395
2004-07-091,3011,3101,2601,31013,0001,310
2004-07-081,3001,3051,3001,3003,6001,300
2004-07-071,3251,3251,3011,3133,4001,313
2004-07-061,3041,3251,3041,3202,6001,320
2004-07-051,3681,3681,2981,3025,0001,302
2004-07-021,3841,3841,3601,3612,6001,361
2004-07-011,4201,4201,3901,3906,5001,390
2004-06-301,3931,4201,3931,4204,8001,420
2004-06-291,3981,4111,3841,4118,8001,411
2004-06-281,3851,3991,3851,3996,1001,399
2004-06-251,3681,3941,3311,3845,8001,384
2004-06-241,3651,3801,3591,37218,2001,372
2004-06-231,3521,3681,3471,3659,5001,365
2004-06-221,3091,3551,3011,3556,1001,355
2004-06-211,2821,3221,2821,30813,1001,308
2004-06-181,3401,3401,2941,3025,9001,302
2004-06-171,3081,3401,3081,3401,6001,340
2004-06-161,3111,3491,3111,3274,5001,327
2004-06-151,3411,3421,3101,31010,2001,310
2004-06-141,3401,3651,3351,3496,0001,349
2004-06-111,3111,3461,3111,34064,6001,340
2004-06-101,3191,3501,2991,33112,4001,331
2004-06-091,3481,3481,3081,3244,5001,324
2004-06-081,3011,3481,3011,34610,3001,346
2004-06-071,2841,3071,2841,2959,7001,295
2004-06-041,2601,2841,2531,2847,0001,284
2004-06-031,2591,2771,2491,2567,3001,256
2004-06-021,3011,3081,2621,2623,8001,262
2004-06-011,2321,2941,2321,2947,9001,294
2004-05-311,2291,2361,2011,2364,2001,236
2004-05-281,2011,2301,1971,2309,6001,230
2004-05-271,1921,2091,1901,1909,9001,190
2004-05-261,1911,2181,1911,21213,9001,212
2004-05-251,2231,2231,1841,18613,1001,186
2004-05-241,2131,2321,2081,23115,7001,231
2004-05-211,1801,2151,1801,21311,2001,213
2004-05-201,1501,1711,1301,17112,7001,171
2004-05-191,0761,1551,0671,1407,1001,140
2004-05-181,0351,0901,0351,07519,6001,075
2004-05-171,1411,1411,0311,04810,1001,048
2004-05-141,1691,1721,1101,16127,2001,161
2004-05-131,1931,1931,1731,17312,3001,173
2004-05-121,1571,1731,1301,17314,0001,173
2004-05-111,1201,1561,1141,13719,6001,137
2004-05-101,2281,2281,1201,1438,8001,143
2004-05-071,1581,2491,1421,22917,2001,229
2004-05-061,3481,3481,2371,23821,4001,238
2004-04-301,3001,3901,3001,35521,7001,355
2004-04-281,4341,4681,3901,41537,2001,415
2004-04-271,3991,4501,3751,43131,6001,431
2004-04-261,4461,4711,3501,38039,8001,380
2004-04-231,4191,4351,3821,42117,7001,421
2004-04-221,4491,4491,3991,40038,3001,400
2004-04-211,4611,4891,4511,48952,5001,489
2004-04-201,2721,2961,2531,28912,1001,289
2004-04-191,3151,3411,2831,29215,2001,292
2004-04-161,3011,3411,2701,33523,1001,335
2004-04-151,2991,3181,2501,29862,3001,298
2004-04-141,1511,2671,1441,25943,8001,259
2004-04-131,1061,1401,1061,13919,4001,139
2004-04-121,1001,1291,0901,12020,8001,120
2004-04-091,1111,1231,0711,08913,5001,089
2004-04-081,0851,1291,0611,12935,1001,129
2004-04-071,0911,1011,0861,08830,0001,088
2004-04-061,1181,1201,0801,08922,8001,089
2004-04-051,1301,1301,1161,11616,9001,116
2004-04-021,1181,1441,1111,14317,8001,143
2004-04-011,1101,1471,1101,14120,3001,141
2004-03-311,1601,1601,1191,15022,1001,150
2004-03-301,1611,1651,1101,16026,6001,160
2004-03-291,1211,1901,1201,15724,3001,157
2004-03-261,1401,1501,0311,12128,2001,121
2004-03-251,1751,2071,1001,13855,6001,138
2004-03-241,0051,0951,0051,09545,3001,095
2004-03-2396299595699518,800995
2004-03-229489749429725,000972
2004-03-1993495192595121,200951
2004-03-1897999395196426,400964
2004-03-1794997594997515,600975
2004-03-1697897895495915,200959
2004-03-1597097296096813,900968
2004-03-1291093391093083,600930
2004-03-1190192789691721,600917
2004-03-1088190988090218,000902
2004-03-098808808608748,600874
2004-03-0886087486087010,400870
2004-03-058488518468519,900851
2004-03-0483985383984714,300847
2004-03-038468468308399,400839
2004-03-0284285084284414,700844
2004-03-0183584583583633,700836
2004-02-278018268018267,900826
2004-02-267927997887978,400797
2004-02-257897997897898,400789
2004-02-248168167837856,300785
2004-02-238108157958067,300806
2004-02-207958067827933,900793
2004-02-197958007957992,300799
2004-02-188108107967995,000799
2004-02-177848037847906,600790
2004-02-167927957827822,700782
2004-02-137967967807806,000780
2004-02-127937937867863,200786
2004-02-108008007807801,600780
2004-02-098058157877923,700792
2004-02-068088108008037,500803
2004-02-0578778777778113,700781
2004-02-0481881878078315,200783
2004-02-038408418108198,100819
2004-02-028558558428421,000842
2004-01-308358458358456,500845
2004-01-2986686683483513,900835
2004-01-288608608548562,900856
2004-01-278758838688688,300868
2004-01-2687587985986911,800869
2004-01-238908908718714,100871
2004-01-228779008778886,800888
2004-01-218808928708727,000872
2004-01-208598918568708,900870
2004-01-198718718528526,200852
2004-01-168558558478555,100855
2004-01-1588788786586511,300865
2004-01-148918918768778,100877
2004-01-139089089009003,500900
2004-01-099219219029038,500903
2004-01-089089129079112,100911
2004-01-079229229009076,100907
2004-01-069499499019128,500912
2004-01-059219249129141,800914

分割・併合履歴 ： [1995-06-27]1株→1.1株