1. HOME >
  2. 株価時系列 >
  3. 5449 >
  4. 2011年

5449 大阪製鐵(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,4531,4531,4531,4531001,453
2011-12-291,4181,4181,4181,4182001,418
2011-12-281,4021,4021,4021,4023001,402
2011-12-271,4011,4011,4011,4012001,401
2011-12-221,3761,3761,3761,3761001,376
2011-12-211,3801,3801,3801,3801001,380
2011-12-201,3631,3631,3631,3632001,363
2011-12-191,3591,3591,3171,3171,3001,317
2011-12-161,3721,3881,3721,3884001,388
2011-12-151,3491,3491,3491,3491001,349
2011-12-141,3471,3471,3371,3456001,345
2011-12-131,3401,3401,3401,3402001,340
2011-12-121,3401,3401,3401,3401001,340
2011-12-091,3451,3451,3291,32917,6001,329
2011-12-081,3651,3751,3651,3752001,375
2011-12-071,3601,3601,3601,3602001,360
2011-12-061,3431,3471,3431,3478001,347
2011-12-011,3601,3611,3601,3612,5001,361
2011-11-301,3171,3431,3161,3433001,343
2011-11-291,3441,3441,3441,3445001,344
2011-11-281,3171,3171,2851,2857001,285
2011-11-251,2521,2521,2521,2521001,252
2011-11-241,3121,3121,3121,3121,4001,312
2011-11-211,3491,3491,3421,3422001,342
2011-11-181,3461,3791,3461,3795001,379
2011-11-161,3541,3541,3541,3541001,354
2011-11-151,3661,3661,3661,3661001,366
2011-11-111,3301,3411,3301,3414001,341
2011-11-101,3631,3641,3631,3645001,364
2011-11-091,3941,3941,3941,3943001,394
2011-11-081,3761,3761,3651,3656001,365
2011-11-071,3761,3761,3761,3764001,376
2011-11-041,4091,4091,4091,4091001,409
2011-11-021,3231,3741,3231,3741,6001,374
2011-11-011,3531,3531,3531,3532001,353
2011-10-311,3551,3691,3401,3401,4001,340
2011-10-281,3921,3921,3791,3792001,379
2011-10-271,3511,3701,3511,3704,6001,370
2011-10-251,3501,3511,3181,3232,5001,323
2011-10-241,3501,3511,3501,3513001,351
2011-10-211,3241,3241,3241,3243001,324
2011-10-201,3101,3101,3001,3003001,300
2011-10-191,3121,3121,3121,3124001,312
2011-10-181,2691,2691,2311,2313001,231
2011-10-171,2691,2691,2691,2696001,269
2011-10-141,2801,2801,2801,2804001,280
2011-10-131,3291,3291,3141,3142001,314
2011-10-121,3421,3421,3281,3311,2001,331
2011-10-111,3521,3931,3521,3836001,383
2011-10-071,3641,3641,3491,3491,2001,349
2011-10-061,3491,3491,3341,3342001,334
2011-10-051,3081,3341,3081,3157001,315
2011-10-041,3661,3661,3601,3604001,360
2011-10-031,3291,3641,3291,3649001,364
2011-09-301,3821,4171,3821,3892,9001,389
2011-09-291,3591,3891,3591,3893,1001,389
2011-09-281,3231,3821,3231,3824,5001,382
2011-09-271,3491,3491,3091,3091,0001,309
2011-09-261,2981,2981,2891,2891,0001,289
2011-09-221,2511,2771,2511,2774001,277
2011-09-211,3301,3301,3031,3031,0001,303
2011-09-161,3631,3631,3521,3609001,360
2011-09-151,3221,3221,3131,3136001,313
2011-09-141,3031,3041,3031,3043001,304
2011-09-131,2971,2971,2971,2972001,297
2011-09-121,2691,2691,2691,2692001,269
2011-09-091,2481,2641,2481,26411,6001,264
2011-09-081,2061,2121,2061,2124001,212
2011-09-061,1391,1391,1201,1201,5001,120
2011-09-051,1611,1611,1381,1383001,138
2011-09-021,1901,1901,1771,1775001,177
2011-09-011,1821,1931,1821,1916001,191
2011-08-311,1591,1721,1591,1658001,165
2011-08-301,1541,1711,1541,1598001,159
2011-08-291,1431,1431,1411,1421,6001,142
2011-08-261,1371,1371,1371,1371001,137
2011-08-251,1281,1491,1281,1341,7001,134
2011-08-241,1501,1501,1281,1281,5001,128
2011-08-231,1551,1551,1501,1535001,153
2011-08-221,2021,2021,1681,1685001,168
2011-08-191,1991,1991,1901,1903001,190
2011-08-181,2601,2601,2521,2524001,252
2011-08-171,2791,2791,2601,2605001,260
2011-08-161,3011,3011,2671,2678001,267
2011-08-151,2861,2861,2861,2861001,286
2011-08-121,3181,3181,2861,2864001,286
2011-08-111,2621,3081,2621,3084001,308
2011-08-101,2921,2921,2921,2921001,292
2011-08-091,2611,2801,2611,2801,7001,280
2011-08-081,3311,3331,3161,3161,0001,316
2011-08-051,3551,3651,3331,3334,1001,333
2011-08-041,3931,4001,3811,3817001,381
2011-08-031,4021,4021,3791,3931,5001,393
2011-08-021,4681,4681,4681,4681001,468
2011-08-011,4891,4891,4811,4812001,481
2011-07-291,5021,5021,4991,4993001,499
2011-07-281,5151,5151,4901,4902,2001,490
2011-07-271,5621,5631,5441,5447001,544
2011-07-261,5601,5601,5601,5602001,560
2011-07-251,5601,5601,5381,5384001,538
2011-07-221,4931,5591,4931,5281,3001,528
2011-07-211,4931,4931,4931,4931001,493
2011-07-201,4851,5171,4851,4875001,487
2011-07-191,4651,4691,4651,4671,5001,467
2011-07-151,5111,5111,4951,4959001,495
2011-07-141,4911,4951,4911,4956001,495
2011-07-131,5281,5281,5281,5281001,528
2011-07-121,5001,5001,5001,5005001,500
2011-07-111,5291,5291,5221,5227001,522
2011-07-081,5291,5291,5291,5293001,529
2011-07-071,5521,5541,5521,5546001,554
2011-07-061,5391,5651,5391,5441,7001,544
2011-07-051,5541,5541,5541,5544001,554
2011-07-041,5671,5671,5561,5562001,556
2011-07-011,5931,5931,5631,5671,0001,567
2011-06-301,5761,5891,5591,5898001,589
2011-06-271,5901,5901,5731,5802,5001,580
2011-06-241,5821,5991,5821,5904001,590
2011-06-231,6061,6061,5821,5824001,582
2011-06-221,6021,6021,6021,6024001,602
2011-06-211,5391,5551,5391,5554001,555
2011-06-171,5251,5251,5161,5162001,516
2011-06-161,5281,5281,5221,5227001,522
2011-06-141,5151,5271,5151,5273001,527
2011-06-131,5271,5271,5271,5272001,527
2011-06-101,5321,5321,5321,53213,0001,532
2011-06-071,5131,5131,5131,5131001,513
2011-06-061,4691,4701,4691,4709001,470
2011-06-031,5001,5001,4851,4854001,485
2011-06-021,5281,5401,5201,5201,0001,520
2011-06-011,5601,5631,5601,5634001,563
2011-05-311,5181,5301,5181,5306001,530
2011-05-301,5101,5101,5101,5101001,510
2011-05-271,5081,5081,5081,5082001,508
2011-05-261,4721,4721,4721,4727001,472
2011-05-251,4671,4671,4541,4544001,454
2011-05-241,4511,4511,4511,4511001,451
2011-05-231,4501,4511,4211,4515001,451
2011-05-201,4691,4691,4461,4466001,446
2011-05-181,4351,4751,4351,4755001,475
2011-05-171,4341,4341,4341,4341001,434
2011-05-161,4691,4691,4231,4236001,423
2011-05-131,4991,4991,4751,4751,4001,475
2011-05-111,5381,5381,5201,5225001,522
2011-05-101,5381,5381,5381,5381001,538
2011-05-091,5561,5561,5301,5306001,530
2011-05-061,5421,5421,5421,5424001,542
2011-05-021,4911,5451,4911,5457001,545
2011-04-281,3981,4611,3981,4611,0001,461
2011-04-271,3801,3821,3801,3823001,382
2011-04-261,3801,3801,3801,3805001,380
2011-04-251,3851,3851,3821,3822001,382
2011-04-221,4061,4061,4061,4061001,406
2011-04-211,4031,4121,4031,4066001,406
2011-04-201,3981,4031,3981,4035001,403
2011-04-191,3801,3851,3751,3852,5001,385
2011-04-181,3811,4031,3811,4031,0001,403
2011-04-151,4021,4021,4021,4024001,402
2011-04-141,4341,4341,4171,4171,2001,417
2011-04-131,4151,4151,4151,4151001,415
2011-04-121,4031,4301,4031,4191,2001,419
2011-04-111,4011,4301,4011,4301,3001,430
2011-04-081,3911,4171,3851,4143,8001,414
2011-04-071,4101,4101,3911,3914,9001,391
2011-04-061,4671,4671,4101,4221,5001,422
2011-04-051,5001,5001,4461,4464001,446
2011-04-041,5161,5161,5051,5057001,505
2011-04-011,5231,5251,4961,5141,3001,514
2011-03-311,6001,6001,5101,5232,6001,523
2011-03-301,5631,6151,5501,6062,2001,606
2011-03-291,6021,6211,5761,5832,7001,583
2011-03-281,6081,6201,5721,6203,4001,620
2011-03-251,5051,5811,5051,5686,1001,568
2011-03-241,4761,5051,4761,5052,4001,505
2011-03-231,4991,5001,4781,4822,0001,482
2011-03-221,3991,4311,3991,4311,1001,431
2011-03-181,2371,3551,2371,3393,1001,339
2011-03-171,1101,2181,1101,2182,5001,218
2011-03-161,0741,1981,0441,1984,4001,198
2011-03-151,1701,1701,0411,0963,2001,096
2011-03-141,1741,2301,1741,2301,0001,230
2011-03-111,3501,3501,3241,32426,2001,324
2011-03-101,3691,4431,3691,3722,0001,372
2011-03-091,3881,3881,3881,3884001,388
2011-03-081,3861,3861,3811,3816001,381
2011-03-071,4201,4201,3801,3872,6001,387
2011-03-041,4241,4511,3901,4202,4001,420
2011-03-031,3701,4001,3611,3652,6001,365
2011-03-021,4041,4041,3711,3712,2001,371
2011-03-011,4431,4431,4401,4403001,440
2011-02-281,4321,4421,3901,4423,3001,442
2011-02-251,3721,3721,3721,3721001,372
2011-02-241,4021,4021,3891,4021,1001,402
2011-02-231,4321,4321,4321,4321,7001,432
2011-02-221,4521,4541,4521,4546001,454
2011-02-181,4741,4741,4741,4741001,474
2011-02-171,4461,4561,4461,4561,1001,456
2011-02-161,4301,4301,4301,4301001,430
2011-02-151,4111,4251,4111,4253001,425
2011-02-141,4111,4111,4111,4111001,411
2011-02-101,4111,4201,4001,4204001,420
2011-02-091,4151,4231,4131,4239001,423
2011-02-081,4711,4711,4421,4423001,442
2011-02-071,4641,4941,4251,4543,8001,454
2011-02-041,4521,5101,4221,4563,7001,456
2011-02-031,3311,3311,3311,3312001,331
2011-02-021,3411,3411,3351,3359001,335
2011-02-011,3411,3411,3131,3179001,317
2011-01-311,3081,3411,3081,3411,0001,341
2011-01-281,3541,3541,3291,3382,2001,338
2011-01-271,3541,3541,3541,3542001,354
2011-01-261,3501,3621,3471,3628001,362
2011-01-251,3611,3731,3611,3701,4001,370
2011-01-241,3511,3511,3231,3278001,327
2011-01-211,4001,4001,3521,3526001,352
2011-01-201,4001,4001,4001,4001001,400
2011-01-191,4121,4191,4121,4193001,419
2011-01-181,4011,4091,4001,4094001,409
2011-01-171,4311,4311,4311,4313001,431
2011-01-141,4581,4581,4311,4362,1001,436
2011-01-131,4581,4841,4581,4619001,461
2011-01-121,4481,4521,4481,4521,4001,452
2011-01-111,4991,4991,4991,4991001,499
2011-01-071,4691,4691,4691,4691001,469
2011-01-061,4511,4641,4511,4642001,464
2011-01-051,4391,4511,4391,4518001,451
2011-01-041,4431,4431,4311,4315001,431

分割・併合履歴 ： [1995-06-27]1株→1.1株