1. HOME >
  2. 株価時系列 >
  3. 5449 >
  4. 2012年

5449 大阪製鐵(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,6051,6351,5951,6171,6001,617
2012-12-271,5731,7201,5731,7003,5001,700
2012-12-261,5781,5781,5381,5632,0001,563
2012-12-251,5281,5381,5281,5389001,538
2012-12-211,5501,5541,5381,5541,5001,554
2012-12-201,4801,5101,4801,5101,0001,510
2012-12-191,4371,4611,4371,4611,2001,461
2012-12-181,4071,4071,4071,4074001,407
2012-12-171,4121,4121,4021,4026001,402
2012-12-141,3791,4181,3521,39710,7001,397
2012-12-131,4051,4051,3801,3801,0001,380
2012-12-121,3751,3751,3751,3757001,375
2012-12-111,4071,4071,4071,4073001,407
2012-12-101,4071,4071,4071,4073001,407
2012-12-071,4261,4261,4261,4263001,426
2012-12-061,4131,4201,4131,4201,1001,420
2012-12-051,3761,3761,3761,3767001,376
2012-12-041,4001,4001,4001,4003001,400
2012-12-031,4461,4461,4081,4086001,408
2012-11-301,4201,4201,4201,4208001,420
2012-11-291,4151,4151,4151,4158001,415
2012-11-281,4351,4351,4221,4221,1001,422
2012-11-271,4431,4831,4431,4832,4001,483
2012-11-261,4401,4401,4111,4131,5001,413
2012-11-221,3981,4111,3981,4111,0001,411
2012-11-211,3861,3861,3591,3597001,359
2012-11-201,3841,3841,3561,3561,3001,356
2012-11-191,3551,3551,3351,3547001,354
2012-11-161,3381,3551,3381,3559001,355
2012-11-151,3101,3101,3101,3105001,310
2012-11-141,2811,2851,2811,2855001,285
2012-11-131,2931,2931,2851,2851,3001,285
2012-11-121,3131,3131,2621,2719001,271
2012-11-091,2631,3201,2631,2831,0001,283
2012-11-081,3021,3021,2931,2934001,293
2012-11-071,3481,3481,3291,3292001,329
2012-11-061,3181,3181,3181,3182001,318
2012-11-051,3851,3851,3401,3429001,342
2012-11-021,3831,3831,3551,3556001,355
2012-11-011,3111,3841,3111,3846001,384
2012-10-311,2581,2811,2581,2817001,281
2012-10-301,2821,2821,2521,2583,6001,258
2012-10-291,2541,2541,2541,2542001,254
2012-10-261,2611,2611,2311,2311,9001,231
2012-10-251,2021,2021,2021,2022001,202
2012-10-241,1961,1961,1961,1961001,196
2012-10-231,2161,2161,2161,2162001,216
2012-10-221,2421,2441,2421,2444001,244
2012-10-191,2661,2961,2661,2966001,296
2012-10-181,2681,2681,2361,2361,2001,236
2012-10-171,2401,2401,2381,2386001,238
2012-10-161,2581,2581,2391,2394001,239
2012-10-151,2321,2581,2321,2582001,258
2012-10-121,1851,1851,1851,1851001,185
2012-10-111,1691,1691,1691,1692001,169
2012-10-091,1761,1761,1601,1651,9001,165
2012-10-051,2101,2101,1941,1943001,194
2012-10-041,1911,2001,1851,1856001,185
2012-10-031,2571,2861,2501,2506001,250
2012-10-011,3061,3061,3061,3064001,306
2012-09-281,3171,3501,2311,2901,0001,290
2012-09-271,3101,3101,2851,2877001,287
2012-09-261,3321,3321,3241,3248001,324
2012-09-251,3281,3281,3281,3284001,328
2012-09-241,3051,3351,3051,3355001,335
2012-09-211,3681,3681,3681,3682001,368
2012-09-201,4191,4191,3681,3684001,368
2012-09-191,3931,4231,3931,4191,0001,419
2012-09-181,4291,4291,3981,3984001,398
2012-09-141,3871,4301,3871,4308,4001,430
2012-09-131,3751,3751,3751,3752001,375
2012-09-111,3331,3501,3331,3506001,350
2012-09-101,3811,3811,3811,3812001,381
2012-09-071,3321,3551,3321,3559001,355
2012-09-061,3371,3371,3371,3373001,337
2012-09-051,3591,3591,3581,3585001,358
2012-09-041,3491,3621,3491,3626001,362
2012-09-031,3681,3681,3511,3519001,351
2012-08-311,3381,3991,3381,3976001,397
2012-08-301,3791,3801,3611,3689001,368
2012-08-291,3271,3891,3271,3796001,379
2012-08-281,4051,4051,3171,3271,2001,327
2012-08-271,3851,3851,3751,3752001,375
2012-08-241,3521,3601,3521,3603001,360
2012-08-231,3821,3821,3821,3826001,382
2012-08-221,3951,3951,3691,3693001,369
2012-08-211,3821,3911,3821,3912001,391
2012-08-201,3791,3821,3501,3824001,382
2012-08-171,3601,3891,3601,3781,0001,378
2012-08-161,3431,3431,3431,3434001,343
2012-08-151,3601,3601,3601,3602001,360
2012-08-141,3701,3701,3701,3704001,370
2012-08-131,3401,3401,3401,3401001,340
2012-08-101,3601,3701,3601,3707001,370
2012-08-091,3241,3291,3241,3291,4001,329
2012-08-081,3111,3111,3111,3114001,311
2012-08-061,2721,2961,2721,2966001,296
2012-08-031,2291,2701,2291,2704001,270
2012-08-011,3181,3181,2891,2891,3001,289
2012-07-311,3501,3501,3501,3501001,350
2012-07-301,3211,3411,3211,3411,0001,341
2012-07-271,3391,3391,3391,3393001,339
2012-07-261,3451,3451,3261,3267001,326
2012-07-251,3901,3901,3451,3454001,345
2012-07-241,3601,3601,3601,3604001,360
2012-07-231,3591,3991,3591,3942,4001,394
2012-07-201,4041,4041,3871,3877001,387
2012-07-191,4041,4041,4041,4044001,404
2012-07-181,4341,4341,4341,4341001,434
2012-07-171,5131,5131,5131,5131001,513
2012-07-131,4931,5231,4931,5137001,513
2012-07-111,5101,5101,5101,5102001,510
2012-07-101,5021,5281,5021,5283001,528
2012-07-091,4531,4701,4531,4708001,470
2012-07-061,4391,4531,4391,4536001,453
2012-07-051,4251,4371,4251,4374001,437
2012-07-041,4211,4211,4211,4212001,421
2012-07-031,4381,4381,4201,4207001,420
2012-07-021,4411,4411,4211,4217001,421
2012-06-291,4311,4311,4311,4314001,431
2012-06-281,4401,4401,4401,4401001,440
2012-06-271,4221,4221,4221,4221,3001,422
2012-06-261,4241,4241,4051,4221,8001,422
2012-06-221,3991,3991,3991,3991001,399
2012-06-211,4201,4291,4201,4294001,429
2012-06-201,3731,3731,3731,3732001,373
2012-06-191,4111,4111,3581,3583001,358
2012-06-181,4651,4651,4651,4651001,465
2012-06-151,4331,4651,4331,4653001,465
2012-06-141,4301,4321,4301,4323001,432
2012-06-121,4251,4301,4251,4301,3001,430
2012-06-111,4001,4121,4001,4129001,412
2012-06-081,4321,4321,3871,40011,7001,400
2012-06-071,4541,4541,4541,4548001,454
2012-06-061,3771,4051,3771,4051,0001,405
2012-06-051,3451,3451,3451,3451001,345
2012-06-041,4081,4081,3441,3446001,344
2012-06-011,4291,4291,4081,4089001,408
2012-05-311,4441,4441,4421,4424001,442
2012-05-301,4351,4441,4351,4448001,444
2012-05-291,3861,3861,3861,3863001,386
2012-05-281,3471,3861,3471,3865001,386
2012-05-251,4001,4001,3681,3681,4001,368
2012-05-241,4071,4111,3821,4082,8001,408
2012-05-231,4691,4991,4311,4333,7001,433
2012-05-221,3571,3571,3571,3576001,357
2012-05-211,3151,3651,3151,3564,1001,356
2012-05-181,1911,2701,1911,2702,1001,270
2012-05-171,2701,2701,2061,2066001,206
2012-05-161,2851,2851,2701,2709001,270
2012-05-151,2811,2811,2611,2616001,261
2012-05-141,3311,3311,3281,3289001,328
2012-05-111,3811,3811,3541,3541,4001,354
2012-05-101,3761,4001,3761,4003001,400
2012-05-091,4021,4021,4011,4011,5001,401
2012-05-071,4401,4561,4401,4566001,456
2012-05-021,4891,4891,4701,4703001,470
2012-05-011,4891,4891,4891,4893001,489
2012-04-271,5391,5391,4991,4991,3001,499
2012-04-261,5321,5321,5321,5321001,532
2012-04-251,5661,5661,5611,5625001,562
2012-04-241,6001,6001,5601,5604001,560
2012-04-231,5941,5941,5941,5941001,594
2012-04-201,5641,6181,5641,6021,0001,602
2012-04-191,6061,6061,5941,5946001,594
2012-04-181,6061,6061,6061,6067001,606
2012-04-171,5811,5811,5811,5811001,581
2012-04-161,5791,5991,5791,5998001,599
2012-04-131,5851,5851,5451,5453001,545
2012-04-121,5751,5751,5451,5457001,545
2012-04-111,5291,5891,5291,5451,0001,545
2012-04-101,5871,6011,5641,5645001,564
2012-04-091,6201,6201,6021,6021,2001,602
2012-04-061,6231,6391,6231,6392,4001,639
2012-04-051,6181,6181,6181,6181001,618
2012-04-041,6281,6281,6281,6284001,628
2012-04-031,6491,6491,6491,6491001,649
2012-04-021,6411,6421,6241,6242,0001,624
2012-03-301,6501,6501,6351,6356001,635
2012-03-291,6851,6851,6241,6241,6001,624
2012-03-281,6791,6791,6451,6452,3001,645
2012-03-271,6801,6801,6801,6806001,680
2012-03-261,6271,6351,6271,6352,5001,635
2012-03-231,5641,5641,5641,5646001,564
2012-03-221,6011,6101,6011,6031,4001,603
2012-03-211,6391,6391,6271,6284001,628
2012-03-191,6151,6281,6151,6268001,626
2012-03-161,6401,6501,6281,6492,2001,649
2012-03-151,5611,6361,5611,6001,5001,600
2012-03-141,5521,5791,5521,5681,6001,568
2012-03-131,5561,5561,5351,5355001,535
2012-03-121,5341,5631,5341,5564001,556
2012-03-091,5771,5871,5741,57413,8001,574
2012-03-081,5601,5601,5371,5379001,537
2012-03-071,4821,4851,4821,4854001,485
2012-03-061,4841,4841,4841,4843001,484
2012-03-051,4841,4891,4831,4838001,483
2012-03-021,4711,4751,4711,4741,5001,474
2012-03-011,4681,4681,4571,4579001,457
2012-02-291,5841,5841,5151,5251,6001,525
2012-02-281,5521,5521,5311,5442,3001,544
2012-02-271,5521,5561,5361,5431,1001,543
2012-02-241,5001,5391,5001,5391,5001,539
2012-02-231,4851,5231,4851,5152,9001,515
2012-02-221,4801,4851,4701,4852,1001,485
2012-02-211,4711,4711,4651,4704001,470
2012-02-201,4881,4881,4511,4528001,452
2012-02-171,4801,4841,4711,4716001,471
2012-02-161,4471,4471,4471,4475001,447
2012-02-151,4471,4611,4361,4432,5001,443
2012-02-141,4781,4781,4571,4721,0001,472
2012-02-131,4901,5041,4901,4955001,495
2012-02-101,4721,4721,4721,4724001,472
2012-02-091,4981,4981,4611,4611,1001,461
2012-02-081,4611,4871,4611,4872,7001,487
2012-02-071,4501,4521,4491,4491,6001,449
2012-02-061,4371,4471,4371,4424001,442
2012-02-031,4461,4461,4091,4098001,409
2012-02-021,4491,4491,4321,4327001,432
2012-02-011,4091,4091,4091,4091001,409
2012-01-311,4161,4161,4161,4161001,416
2012-01-301,4371,4371,4111,4111,0001,411
2012-01-271,4751,4751,4441,4449001,444
2012-01-261,4731,4811,4711,4817001,481
2012-01-251,4631,4791,4631,4731,1001,473
2012-01-241,4601,4601,4601,4601001,460
2012-01-231,4811,4811,4681,4686001,468
2012-01-201,4371,4581,4371,4512,0001,451
2012-01-191,3851,4371,3851,4371,1001,437
2012-01-181,4341,4341,4151,4151,2001,415
2012-01-171,4441,4441,4291,4293001,429
2012-01-161,4591,4591,4591,4592001,459
2012-01-131,4591,4591,4591,4592001,459
2012-01-121,4391,4461,4391,4414001,441
2012-01-111,4811,4811,4811,4811001,481
2012-01-101,5031,5031,4771,4774001,477
2012-01-061,4901,4941,4901,4948001,494
2012-01-051,5111,5181,5101,5107001,510
2012-01-041,4811,5341,4811,5341,4001,534

分割・併合履歴 ： [1995-06-27]1株→1.1株