1. HOME >
  2. 株価時系列 >
  3. 5449 >
  4. 2010年

5449 大阪製鐵(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,4341,4421,4341,4424001,442
2010-12-291,4531,4531,3811,4291,2001,429
2010-12-281,4321,4321,4231,4233,3001,423
2010-12-271,4221,4351,4221,4354001,435
2010-12-241,4211,4211,4211,4212001,421
2010-12-221,4361,4361,4061,4162,3001,416
2010-12-211,4451,4451,4341,4342,3001,434
2010-12-201,4371,4451,4371,4451,4001,445
2010-12-171,4271,4271,4161,4162,1001,416
2010-12-161,3951,4321,3951,4305001,430
2010-12-151,3961,4061,3961,4019001,401
2010-12-141,4051,4051,4031,4031,0001,403
2010-12-101,3351,3571,3351,34820,4001,348
2010-12-091,3311,3331,3311,3334001,333
2010-12-081,3141,3141,3141,3142,4001,314
2010-12-071,2931,2931,2931,2934001,293
2010-12-061,2711,2781,2711,2787001,278
2010-12-031,2881,2881,2801,2803001,280
2010-12-021,2791,2791,2681,2698001,269
2010-12-011,2431,2431,2381,2384001,238
2010-11-301,2411,2441,2411,2441,7001,244
2010-11-291,2101,2341,2101,2344001,234
2010-11-261,2181,2181,2181,2181001,218
2010-11-251,2171,2171,2171,2178001,217
2010-11-241,2401,2401,2251,2256001,225
2010-11-221,2401,2401,2401,2402001,240
2010-11-191,2231,2231,2231,2234001,223
2010-11-181,2051,2281,2051,2288001,228
2010-11-171,1831,2001,1831,2003001,200
2010-11-151,1941,1941,1941,1942001,194
2010-11-121,2241,2241,2241,2241001,224
2010-11-111,2511,2511,2371,2376001,237
2010-11-101,2651,2651,2351,2515001,251
2010-11-091,2421,2421,2421,2421001,242
2010-11-081,2421,2421,2421,2421001,242
2010-11-051,2311,2311,2191,2196001,219
2010-11-041,1711,1711,1711,1711001,171
2010-11-021,1781,1781,1781,1781001,178
2010-11-011,1941,1941,1921,1929001,192
2010-10-291,1961,1961,1961,1964001,196
2010-10-281,2291,2291,2001,2003,9001,200
2010-10-261,2551,2551,2551,2551001,255
2010-10-251,2161,2371,2161,2255001,225
2010-10-221,2341,2401,2341,2386001,238
2010-10-211,2321,2321,2321,2321001,232
2010-10-201,1881,2451,1881,2223001,222
2010-10-191,2181,2181,2181,2182001,218
2010-10-181,2281,2281,2281,2282001,228
2010-10-151,1921,2001,1811,2008001,200
2010-10-141,2031,2051,2031,2057001,205
2010-10-131,2241,2241,2241,2241001,224
2010-10-081,2351,2361,2351,2366001,236
2010-10-071,2451,2471,2221,2358001,235
2010-10-061,2271,2271,2271,2272001,227
2010-10-051,2021,2361,2021,2365001,236
2010-10-041,2261,2261,2261,2263001,226
2010-10-011,2611,2611,2151,2156001,215
2010-09-301,2651,2861,2651,2867001,286
2010-09-291,2311,2581,2311,2581,0001,258
2010-09-281,2151,2271,2151,2272001,227
2010-09-271,2201,2451,2201,2451,9001,245
2010-09-241,2001,2341,2001,2189001,218
2010-09-221,2591,2591,2301,2302001,230
2010-09-211,2671,2671,2671,2671001,267
2010-09-171,2271,2511,2271,2381,4001,238
2010-09-161,2701,2701,2501,2509001,250
2010-09-151,2301,2711,2301,2714001,271
2010-09-141,2871,2871,2601,2601,5001,260
2010-09-131,2751,2751,2621,2627001,262
2010-09-101,3031,3031,2701,27015,2001,270
2010-09-091,2711,2711,2561,2565001,256
2010-09-081,2901,2971,2551,2612,7001,261
2010-09-031,2821,2861,2731,2841,4001,284
2010-09-021,2521,2521,2521,2522001,252
2010-09-011,2061,2501,2061,2459001,245
2010-08-311,2171,2471,2171,2347001,234
2010-08-301,2731,2731,2471,2471,2001,247
2010-08-271,2151,2441,2151,2431,4001,243
2010-08-261,2281,2491,2101,2281,7001,228
2010-08-251,2351,2351,2261,2321,1001,232
2010-08-241,2541,2541,2531,2531,3001,253
2010-08-231,2731,2771,2731,2776001,277
2010-08-201,3271,3271,3111,3117001,311
2010-08-191,3361,3371,3171,3331,7001,333
2010-08-181,3601,3601,3301,3305001,330
2010-08-171,3111,3401,3111,3348001,334
2010-08-161,3301,3301,3111,3113001,311
2010-08-131,3111,3471,3111,3421,3001,342
2010-08-121,3011,3191,2921,3196001,319
2010-08-111,2791,3061,2791,3063001,306
2010-08-101,2891,3191,2891,3091,3001,309
2010-08-091,2971,3191,2971,3199001,319
2010-08-061,3301,3301,3171,3171,6001,317
2010-08-051,3781,3781,3781,3781001,378
2010-08-041,3391,3481,3391,3485001,348
2010-08-031,3681,3681,3521,3524001,352
2010-08-021,3641,3641,3491,3494001,349
2010-07-301,3341,3641,3341,3452,5001,345
2010-07-291,3511,3721,3511,3641,3001,364
2010-07-281,3771,4041,3771,4041,5001,404
2010-07-271,3461,3771,3451,3472,4001,347
2010-07-261,3441,3631,3301,3524,0001,352
2010-07-231,2571,3211,2571,3152,4001,315
2010-07-221,2711,2711,2711,2712001,271
2010-07-211,2641,2711,2591,2718001,271
2010-07-201,2851,2851,2791,2796001,279
2010-07-161,2451,2861,2451,2861,0001,286
2010-07-151,2721,2921,2721,2751,7001,275
2010-07-141,2551,2971,2551,2979001,297
2010-07-131,2951,3001,2451,2452,9001,245
2010-07-121,2801,2801,2801,2802001,280
2010-07-091,2851,2851,2791,2806001,280
2010-07-081,2851,2851,2731,2735001,273
2010-07-071,2611,2611,2551,2557001,255
2010-07-061,2421,2611,2421,2619001,261
2010-07-051,2451,2511,2451,2516001,251
2010-07-021,2061,2321,2061,2327001,232
2010-07-011,1921,2221,1921,2101,8001,210
2010-06-301,1911,2261,1771,2163,6001,216
2010-06-291,2241,2241,2201,2211,1001,221
2010-06-281,2221,2251,2051,2057001,205
2010-06-251,1951,2171,1951,2171,1001,217
2010-06-241,2071,2071,2071,2071001,207
2010-06-231,2141,2141,2001,2016001,201
2010-06-221,2151,2291,2151,2293001,229
2010-06-211,1991,2241,1991,2142,4001,214
2010-06-181,1841,1841,1841,1847001,184
2010-06-171,1871,1961,1771,1771,3001,177
2010-06-161,1801,1881,1701,1751,7001,175
2010-06-151,1481,1601,1451,1501,3001,150
2010-06-141,1821,1821,1301,1552,7001,155
2010-06-111,1761,1761,1521,15215,7001,152
2010-06-101,1631,1631,1201,1461,0001,146
2010-06-091,1631,1771,1531,1641,6001,164
2010-06-081,1821,1851,1621,1653,4001,165
2010-06-071,2181,2181,1861,1961,2001,196
2010-06-041,2341,2411,2221,2282,4001,228
2010-06-031,1891,2301,1891,2181,5001,218
2010-06-021,1931,2051,1851,1891,8001,189
2010-06-011,2251,2251,2051,2082,6001,208
2010-05-311,1901,2041,1501,2023,2001,202
2010-05-281,2151,2151,1991,2032,5001,203
2010-05-271,1851,2001,1801,1962,8001,196
2010-05-261,2151,2451,1891,1936,5001,193
2010-05-251,2501,2501,2291,2291,9001,229
2010-05-241,2601,2601,2451,2541,8001,254
2010-05-211,2881,2881,2601,2602,7001,260
2010-05-201,3001,3001,2881,2889001,288
2010-05-191,3251,3251,3211,3219001,321
2010-05-181,3791,3791,3331,3331,1001,333
2010-05-171,3901,3901,3611,3611,6001,361
2010-05-141,4191,4191,3961,4001,5001,400
2010-05-131,4281,4401,4191,4401,4001,440
2010-05-121,4301,4601,4301,4344001,434
2010-05-111,4801,4801,4601,4605001,460
2010-05-101,3981,4691,3981,4697001,469
2010-05-071,4121,4191,4101,4131,8001,413
2010-05-061,4341,4661,4301,4522,1001,452
2010-04-301,5201,5201,4801,4911,4001,491
2010-04-281,5411,5411,5101,5202,3001,520
2010-04-271,5681,5761,5371,5666001,566
2010-04-261,6091,6191,5851,6081,8001,608
2010-04-231,5961,5961,5961,5966001,596
2010-04-221,5581,5941,5581,5941,7001,594
2010-04-211,5751,5941,5651,5903,4001,590
2010-04-201,5511,5531,5511,5531,2001,553
2010-04-191,5611,5611,5611,5618001,561
2010-04-161,5701,5771,5551,5701,2001,570
2010-04-151,5851,5851,5561,5568001,556
2010-04-141,5601,5851,5601,5853,9001,585
2010-04-131,5411,5421,5201,5405001,540
2010-04-121,4901,5521,4901,5527001,552
2010-04-091,5001,5401,5001,5122,4001,512
2010-04-081,5191,5191,5001,5002,6001,500
2010-04-071,5181,5201,5061,5193,2001,519
2010-04-061,5171,5181,5041,5103,8001,510
2010-04-051,4991,5171,4911,5172,0001,517
2010-04-021,4811,5051,4811,4941,8001,494
2010-04-011,4721,4811,4541,4812,7001,481
2010-03-311,5211,5211,4951,5073,7001,507
2010-03-301,5201,5201,4911,5182,1001,518
2010-03-291,4801,5041,4801,5049001,504
2010-03-261,4841,5251,4781,5254,7001,525
2010-03-251,4821,4821,4691,4693,7001,469
2010-03-241,4721,4821,4721,4821,2001,482
2010-03-231,4801,4801,4801,4804001,480
2010-03-191,4611,4791,4611,4796001,479
2010-03-181,4771,4771,4771,4772001,477
2010-03-171,4831,4831,4831,4834001,483
2010-03-161,4651,4651,4651,4652001,465
2010-03-151,4701,4891,4681,4781,4001,478
2010-03-121,4571,4631,4561,46312,0001,463
2010-03-111,4361,4651,4151,4571,3001,457
2010-03-101,4341,4461,4091,4452,3001,445
2010-03-091,4511,4511,4411,4421,0001,442
2010-03-081,4421,4631,4251,4534,2001,453
2010-03-051,4101,4351,4101,4293,2001,429
2010-03-041,4091,4101,3801,3801,4001,380
2010-03-031,3521,3991,3521,3991,0001,399
2010-03-021,3701,3781,3681,3781,4001,378
2010-03-011,3571,3801,3571,3735001,373
2010-02-261,3531,3571,3531,3575001,357
2010-02-251,3501,3601,3501,3531,4001,353
2010-02-241,3751,3751,3441,3502,2001,350
2010-02-231,4091,4091,3841,3881,2001,388
2010-02-221,4071,4151,3871,3871,6001,387
2010-02-191,4051,4051,3731,3771,1001,377
2010-02-181,4141,4141,4021,4059001,405
2010-02-171,3951,4271,3951,4278001,427
2010-02-161,3981,3981,3681,3877001,387
2010-02-151,4141,4141,3971,3977001,397
2010-02-121,4401,4401,3771,4092,3001,409
2010-02-101,4231,4461,4221,4221,5001,422
2010-02-091,4141,4141,3901,3932,2001,393
2010-02-081,4441,4441,4141,4141,0001,414
2010-02-051,4491,4491,4271,4271,6001,427
2010-02-041,4821,4821,4501,4569001,456
2010-02-031,4631,4891,4631,4671,3001,467
2010-02-021,4641,4641,4611,4617001,461
2010-02-011,4701,4871,4701,4872,0001,487
2010-01-291,4851,5051,4851,4902,1001,490
2010-01-281,4851,4951,4851,4951,3001,495
2010-01-271,5041,5201,4951,4951,7001,495
2010-01-261,5041,5441,4881,4921,2001,492
2010-01-251,5111,5111,5041,5042,2001,504
2010-01-221,5371,5371,5061,5281,1001,528
2010-01-211,5411,5411,5281,5412,4001,541
2010-01-201,5411,5411,5411,5414001,541
2010-01-191,5501,5501,5421,5421,8001,542
2010-01-181,5401,5581,5371,5532,1001,553
2010-01-151,5811,5811,5501,5506,4001,550
2010-01-141,5641,6141,5641,5981,7001,598
2010-01-131,6211,6221,5841,5841,8001,584
2010-01-121,6021,6451,6021,6451,9001,645
2010-01-081,5661,6071,5661,6032,1001,603
2010-01-071,5791,5791,5621,5661,0001,566
2010-01-061,5481,5611,5471,5471,7001,547
2010-01-051,5361,5361,5361,5363001,536
2010-01-041,5241,5561,5241,5561,4001,556

分割・併合履歴 ： [1995-06-27]1株→1.1株