5449 大阪製鐵(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-301,5661,5661,5541,5541,7001,554
2009-12-291,5511,5841,5511,5847001,584
2009-12-281,6001,6401,5751,5753,8001,575
2009-12-251,5591,6091,5591,6006001,600
2009-12-241,6241,6241,5741,5892,0001,589
2009-12-221,6101,6101,5951,5991,7001,599
2009-12-211,5541,5541,5541,5548001,554
2009-12-181,5621,6191,5621,6192,9001,619
2009-12-171,5631,5921,5621,5621,2001,562
2009-12-161,5991,6081,5821,5822,0001,582
2009-12-151,5831,5831,5681,5718001,571
2009-12-141,5491,5741,5491,5747001,574
2009-12-111,5601,5811,5381,57911,2001,579
2009-12-101,5821,5901,5501,5682,0001,568
2009-12-091,6291,6361,6121,6125001,612
2009-12-081,6341,6751,6341,6751,8001,675
2009-12-071,5971,6051,5801,6021,2001,602
2009-12-041,5771,6131,5751,5833,1001,583
2009-12-031,6001,6071,5911,6071,3001,607
2009-12-021,5591,5921,5521,5873,7001,587
2009-12-011,5011,5401,4861,5293,3001,529
2009-11-301,5091,5091,5051,5088001,508
2009-11-271,5111,5111,5011,5091,0001,509
2009-11-261,5121,5291,5121,5297001,529
2009-11-251,5271,5391,5231,5393,2001,539
2009-11-241,5161,5461,5161,5271,4001,527
2009-11-201,5091,5091,5091,5094001,509
2009-11-191,5181,5181,5151,5152001,515
2009-11-181,5131,5181,5131,5182001,518
2009-11-171,5471,5471,5161,5191,3001,519
2009-11-161,5281,5281,5281,5284001,528
2009-11-131,5501,5501,5111,5111,4001,511
2009-11-121,5881,5881,5371,5372,4001,537
2009-11-111,5801,5801,5521,5581,7001,558
2009-11-101,5961,6051,5961,5961,2001,596
2009-11-091,6891,6891,6311,6511,7001,651
2009-11-061,6971,6971,6971,6976001,697
2009-11-051,6971,6971,6971,6976001,697
2009-11-041,6991,7071,6931,7041,9001,704
2009-11-021,6861,6981,6861,6942,7001,694
2009-10-301,6551,7051,6551,6891,9001,689
2009-10-291,6081,6571,6081,6254,0001,625
2009-10-281,6201,6381,6041,6383,4001,638
2009-10-271,6441,6441,5901,5902,0001,590
2009-10-261,6421,6621,5971,6271,2001,627
2009-10-231,6421,6421,6121,6121,0001,612
2009-10-221,6141,6151,5841,6152,2001,615
2009-10-211,5751,6171,5751,6173,3001,617
2009-10-201,6281,6281,5981,6009001,600
2009-10-191,5351,5981,5351,5982,3001,598
2009-10-161,5581,5941,5581,5801,9001,580
2009-10-151,5411,5941,5411,5581,0001,558
2009-10-141,5421,5571,5271,5413,2001,541
2009-10-131,5241,5631,5241,5434,3001,543
2009-10-091,5401,5491,5231,5352,3001,535
2009-10-081,5661,5801,5451,5491,2001,549
2009-10-071,4941,5501,4941,5362,0001,536
2009-10-061,4571,4941,4571,4949001,494
2009-10-051,4771,4771,4771,4771001,477
2009-10-021,5091,5091,4331,4373001,437
2009-10-011,5141,5141,4911,5091,2001,509
2009-09-301,4991,5731,4991,5732,1001,573
2009-09-291,5051,5211,5051,5218001,521
2009-09-281,5341,5341,5031,5331,1001,533
2009-09-251,5351,5611,5061,5616001,561
2009-09-241,5451,5511,5311,5311,2001,531
2009-09-181,5461,5461,5211,5451,8001,545
2009-09-171,5621,5731,5491,5671,0001,567
2009-09-161,5811,5811,5501,5612,8001,561
2009-09-151,6061,6061,5821,5911,5001,591
2009-09-141,6321,6321,6101,6111,3001,611
2009-09-111,6261,6331,5851,62018,1001,620
2009-09-101,6321,6491,6231,6341,0001,634
2009-09-091,6481,6481,6141,6141,1001,614
2009-09-081,6161,6291,6161,6251,1001,625
2009-09-071,6391,6391,5941,6301,0001,630
2009-09-041,6561,6561,6091,6092,1001,609
2009-09-031,6161,6461,6161,6268001,626
2009-09-021,6501,6501,6081,6429001,642
2009-09-011,6571,6571,6511,6573001,657
2009-08-311,7401,7401,6861,6862,0001,686
2009-08-281,6871,7351,6871,7359001,735
2009-08-271,7111,7171,6971,7171,0001,717
2009-08-261,7301,7411,7231,7417001,741
2009-08-251,6971,7451,6971,7232,7001,723
2009-08-241,6761,7421,6761,7381,5001,738
2009-08-211,6611,6911,6611,6756001,675
2009-08-201,6711,7051,6711,6911,6001,691
2009-08-191,6811,6811,6681,6682001,668
2009-08-181,6481,7001,6481,6818001,681
2009-08-171,6971,7191,6611,6611,2001,661
2009-08-141,6751,7041,6751,6752,2001,675
2009-08-131,6571,6781,6571,6751,2001,675
2009-08-121,6991,6991,6381,6384,0001,638
2009-08-111,7191,7191,6731,6741,0001,674
2009-08-101,7251,7251,7141,7145001,714
2009-08-071,6651,6951,6651,6959001,695
2009-08-061,6691,6801,6691,6785001,678
2009-08-051,6991,6991,6691,6694001,669
2009-08-041,6631,6741,6631,6736001,673
2009-08-031,6111,6731,6111,6731,2001,673
2009-07-311,6661,6661,6001,6152,3001,615
2009-07-301,6241,6241,5711,6063,4001,606
2009-07-291,6481,6541,6481,6543001,654
2009-07-281,6451,6461,6431,6431,0001,643
2009-07-271,6661,6661,6271,6275001,627
2009-07-241,6251,6361,6071,6361,7001,636
2009-07-231,6151,6391,5951,5958001,595
2009-07-221,6331,6391,6331,6348001,634
2009-07-211,6061,6551,6061,6556001,655
2009-07-171,6191,6191,6051,6058001,605
2009-07-161,6271,6271,6121,6126001,612
2009-07-151,6101,6101,5401,5404001,540
2009-07-141,5711,5801,5511,5801,6001,580
2009-07-131,5771,6071,5221,5411,2001,541
2009-07-101,6221,6221,6071,6072,0001,607
2009-07-091,5751,5981,5751,5986001,598
2009-07-081,6421,6421,6351,6357001,635
2009-07-071,6801,6801,6401,6501,6001,650
2009-07-061,6761,6761,6511,6761,7001,676
2009-07-031,6911,6911,6651,6797001,679
2009-07-021,7141,7151,6811,7111,3001,711
2009-07-011,6751,7131,6751,7007,2001,700
2009-06-301,7301,7531,7001,7532,1001,753
2009-06-291,7491,7781,7001,7004,7001,700
2009-06-261,7271,7271,6951,7071,8001,707
2009-06-251,7481,7511,7011,7251,6001,725
2009-06-241,7481,7481,7481,7487001,748
2009-06-231,6121,6691,6121,6621,6001,662
2009-06-221,6921,7041,6761,6861,5001,686
2009-06-191,7591,7591,6861,6868001,686
2009-06-181,7501,7501,6831,7329001,732
2009-06-171,7471,7801,7241,7802,0001,780
2009-06-161,8441,8441,7241,7481,4001,748
2009-06-151,8521,8821,8481,8487001,848
2009-06-121,8211,9051,8211,85214,0001,852
2009-06-111,7601,8201,7601,8151,8001,815
2009-06-101,7131,7601,7131,7601,5001,760
2009-06-091,7351,7351,7131,7136001,713
2009-06-081,7351,7361,7281,7281,5001,728
2009-06-051,7541,7541,7011,7252,9001,725
2009-06-041,7011,7861,7011,75414,3001,754
2009-06-031,6591,7201,6591,7204,0001,720
2009-06-021,7211,7211,6891,6899001,689
2009-06-011,6561,6961,6561,6912,6001,691
2009-05-291,6081,7001,6081,6863,3001,686
2009-05-281,5751,6361,5751,6081,4001,608
2009-05-271,5931,6131,5811,5831,3001,583
2009-05-261,5611,5631,5521,5631,0001,563
2009-05-251,5041,5901,5041,5312,9001,531
2009-05-221,4801,5361,4701,5095,0001,509
2009-05-211,5291,5291,5101,5231,6001,523
2009-05-201,5031,5671,5031,5343,6001,534
2009-05-191,5311,5391,5081,5081,5001,508
2009-05-181,5041,5171,5021,5021,5001,502
2009-05-151,5231,5531,5031,5035,2001,503
2009-05-141,5331,5991,5331,5364,4001,536
2009-05-131,5831,6131,5191,5635,6001,563
2009-05-121,6001,6801,5191,5535,9001,553
2009-05-111,6761,7061,6591,6592,8001,659
2009-05-081,7131,7351,7021,7354,2001,735
2009-05-071,6861,7731,6861,7434,9001,743
2009-05-011,6271,6991,6241,6564,0001,656
2009-04-301,6471,6471,5331,58011,9001,580
2009-04-281,7491,8071,6771,6771,1001,677
2009-04-271,8231,8501,7431,7796,2001,779
2009-04-241,7901,8321,7901,8077,0001,807
2009-04-231,6671,7811,6671,7601,5001,760
2009-04-221,8041,8301,7271,7271,6001,727
2009-04-211,7941,8291,7751,8292,5001,829
2009-04-201,8001,8201,7901,8175,2001,817
2009-04-171,7501,8101,7501,7739,2001,773
2009-04-161,7591,7591,6701,7205,8001,720
2009-04-151,6791,7501,6791,7414,6001,741
2009-04-141,6671,7041,6621,6794,5001,679
2009-04-131,7121,7121,6751,7123,7001,712
2009-04-101,7061,7341,6741,7123,4001,712
2009-04-091,7081,7081,6661,6768,5001,676
2009-04-081,7021,7021,6531,6842,0001,684
2009-04-071,7061,7171,7021,7025,4001,702
2009-04-061,7461,7521,7061,7061,6001,706
2009-04-031,7341,7591,6911,7312,4001,731
2009-04-021,6731,7251,6731,7041,6001,704
2009-04-011,6581,6721,6241,6721,1001,672
2009-03-311,5901,6591,5601,6443,9001,644
2009-03-301,6561,7261,5821,5835,5001,583
2009-03-271,6491,6831,6261,6267,3001,626
2009-03-261,6601,6611,6601,6618001,661
2009-03-251,5921,6771,5921,6594,1001,659
2009-03-241,5971,6251,5911,6224,5001,622
2009-03-231,5871,6091,5771,5953,1001,595
2009-03-191,5731,6031,5731,5872,8001,587
2009-03-181,5681,6201,5681,6031,9001,603
2009-03-171,5941,5971,5501,5972,9001,597
2009-03-161,5601,6331,5601,6234,3001,623
2009-03-131,4191,5411,4191,52021,6001,520
2009-03-121,4501,4501,4391,4503,5001,450
2009-03-111,4961,4961,4501,4503,4001,450
2009-03-101,4951,4981,4441,4562,8001,456
2009-03-091,5531,5531,4951,4952,0001,495
2009-03-061,5561,5861,5231,5235,7001,523
2009-03-051,5501,5841,5461,5584,8001,558
2009-03-041,4721,5501,4721,5505,4001,550
2009-03-031,4501,5181,4501,5184,9001,518
2009-03-021,5111,5111,4651,4902,1001,490
2009-02-271,4851,5311,4851,5312,5001,531
2009-02-261,4671,4791,4491,4663,4001,466
2009-02-251,4801,4861,4111,4272,6001,427
2009-02-241,4471,4741,4251,4742,0001,474
2009-02-231,4471,4491,4181,4281,7001,428
2009-02-201,4371,4771,4371,4474,5001,447
2009-02-191,4521,4571,4501,4571,8001,457
2009-02-181,3841,4491,3841,4332,6001,433
2009-02-171,4211,4251,3991,3991,5001,399
2009-02-161,3971,4301,3531,4301,1001,430
2009-02-131,4401,4401,3771,3771,2001,377
2009-02-121,3921,4331,3921,4337001,433
2009-02-101,4261,4281,4021,4203,1001,420
2009-02-091,4461,4461,4191,4193001,419
2009-02-061,4191,4391,4191,4266001,426
2009-02-051,3841,4581,3841,4393,3001,439
2009-02-041,3431,3841,3231,3843,5001,384
2009-02-031,3501,3611,3201,3452,6001,345
2009-02-021,2891,3691,2891,3501,1001,350
2009-01-301,2371,3081,2371,3085,2001,308
2009-01-291,3001,3091,2571,2575,7001,257
2009-01-281,2821,2821,2681,2801,4001,280
2009-01-271,2051,2901,2051,2903,5001,290
2009-01-261,2431,2431,2121,2121,0001,212
2009-01-231,2151,2361,2151,2237001,223
2009-01-211,2681,2681,2011,2012,1001,201
2009-01-201,2391,2681,2321,2481,0001,248
2009-01-191,2611,2621,2501,2591,5001,259
2009-01-161,2131,2801,2131,2802,6001,280
2009-01-151,1251,2271,1191,1933,6001,193
2009-01-141,1871,2371,1841,1852,6001,185
2009-01-131,1771,2401,1771,2073,6001,207
2009-01-091,1891,2171,1891,2171,3001,217
2009-01-081,1581,1811,1551,1692,1001,169
2009-01-071,2031,2261,1691,1772,6001,177
2009-01-061,1801,2111,1801,2111,2001,211
2009-01-051,2001,2001,1801,1805001,180

分割・併合履歴 : [1995-06-27]1株→1.1株