1. HOME >
  2. 株価時系列 >
  3. 5449 >
  4. 2016年

5449 大阪製鐵(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,1532,1772,1202,16615,5002,166
2016-12-292,1392,1672,1202,15422,3002,154
2016-12-282,0802,1462,0802,14014,8002,140
2016-12-272,0932,1102,0722,09222,0002,092
2016-12-262,1112,1222,0632,11814,8002,118
2016-12-222,0792,1202,0752,11115,0002,111
2016-12-212,0832,1062,0462,05310,9002,053
2016-12-202,0352,1182,0352,08316,7002,083
2016-12-192,0502,0792,0252,06611,5002,066
2016-12-162,1492,1672,0392,03929,5002,039
2016-12-152,1402,1492,1142,13112,3002,131
2016-12-142,1312,1312,0862,11714,9002,117
2016-12-132,1322,1752,1142,14212,1002,142
2016-12-122,1792,1972,0232,12823,8002,128
2016-12-092,1272,1832,1272,17921,4002,179
2016-12-082,1002,1572,0902,15121,5002,151
2016-12-072,0802,0952,0782,09519,0002,095
2016-12-062,0802,0802,0002,04417,4002,044
2016-12-052,0322,0382,0282,03011,1002,030
2016-12-022,0352,1012,0322,06717,6002,067
2016-12-012,0952,1302,0162,01625,5002,016
2016-11-302,0782,0852,0462,08516,2002,085
2016-11-292,1132,1192,0692,0787,0002,078
2016-11-282,0422,1152,0422,1139,9002,113
2016-11-252,0642,1042,0582,08613,0002,086
2016-11-242,1002,1082,0822,08313,7002,083
2016-11-222,0702,1002,0402,09214,7002,092
2016-11-212,0242,0602,0242,05118,8002,051
2016-11-181,9862,0271,9862,02420,3002,024
2016-11-171,9701,9891,9601,9863,4001,986
2016-11-161,9581,9911,9501,97017,6001,970
2016-11-151,9731,9851,9421,95814,9001,958
2016-11-141,9061,9551,9061,95411,1001,954
2016-11-111,9191,9331,8761,88717,7001,887
2016-11-101,8841,9321,8751,90523,8001,905
2016-11-091,8871,9011,8071,84449,4001,844
2016-11-081,8831,9011,8811,8894,2001,889
2016-11-071,8941,9201,8811,88314,5001,883
2016-11-041,9131,9321,8861,89417,1001,894
2016-11-021,9371,9401,9071,91315,7001,913
2016-11-011,9431,9581,9371,95514,2001,955
2016-10-311,9361,9931,9361,96742,7001,967
2016-10-282,1652,1651,9331,976135,1001,976
2016-10-271,8551,8651,8061,81516,2001,815
2016-10-261,7911,8591,7911,85918,5001,859
2016-10-251,7701,7861,7671,77016,8001,770
2016-10-241,7701,7791,7671,77016,0001,770
2016-10-211,7851,7861,7731,7798,8001,779
2016-10-201,7511,7791,7511,7769,8001,776
2016-10-191,7681,7691,7521,7675,3001,767
2016-10-171,7321,7681,7321,7629,9001,762
2016-10-131,7711,7711,7361,74910,6001,749
2016-10-121,7711,7861,7531,75725,9001,757
2016-10-111,7761,7951,7701,78912,6001,789
2016-10-071,8261,8271,8021,8116,0001,811
2016-10-061,8191,8501,8191,82615,4001,826
2016-10-051,8041,8371,7761,83712,0001,837
2016-10-041,7511,8151,7511,81514,6001,815
2016-10-031,8411,8421,7601,76620,5001,766
2016-09-301,8361,8361,8051,82818,2001,828
2016-09-291,8801,8841,8361,83614,9001,836
2016-09-281,8701,8721,8361,86612,2001,866
2016-09-271,8251,8651,7881,86524,5001,865
2016-09-261,8401,8481,8011,80615,2001,806
2016-09-231,7951,8091,7781,80053,1001,800
2016-09-211,7101,7571,7101,75716,4001,757
2016-09-201,7341,7431,7031,70420,0001,704
2016-09-161,7351,7631,7271,76310,2001,763
2016-09-151,7291,7401,7111,7118,7001,711
2016-09-141,7181,7801,7181,7368,8001,736
2016-09-131,7601,7791,7131,72317,4001,723
2016-09-121,7451,7791,7411,7438,2001,743
2016-09-091,8401,8401,7811,78518,7001,785
2016-09-081,7631,8351,7631,83227,4001,832
2016-09-071,7311,8071,7231,74513,3001,745
2016-09-061,7501,7551,7381,7497,1001,749
2016-09-051,7351,7491,7281,7346,6001,734
2016-09-021,7251,7421,7091,71613,9001,716
2016-09-011,7571,7621,7271,7399,5001,739
2016-08-311,7421,7451,7291,7459,6001,745
2016-08-301,7481,7501,7321,7422,8001,742
2016-08-291,7701,7701,7421,7479,3001,747
2016-08-261,7411,7451,7261,7379,7001,737
2016-08-251,6871,7381,6871,7284,1001,728
2016-08-241,6981,7121,6871,6883,2001,688
2016-08-231,6911,6911,6761,6818,1001,681
2016-08-221,6971,7031,6801,69212,0001,692
2016-08-191,6701,6991,6701,68610,2001,686
2016-08-181,6651,7041,6651,6889,0001,688
2016-08-171,6641,7011,6621,69914,7001,699
2016-08-161,7411,7451,6811,68118,8001,681
2016-08-151,7611,7811,7411,7454,9001,745
2016-08-121,7811,7891,7741,7808,0001,780
2016-08-101,7731,7791,7601,7747,6001,774
2016-08-091,7481,7891,7421,7876,4001,787
2016-08-081,7561,7661,7461,7507,0001,750
2016-08-051,7681,7961,7451,7554,1001,755
2016-08-041,7201,8041,7201,79017,0001,790
2016-08-031,7311,7371,7071,71513,3001,715
2016-08-021,7501,7611,7301,75217,8001,752
2016-08-011,7551,7791,7331,75029,0001,750
2016-07-291,6741,9001,6631,90044,4001,900
2016-07-281,8951,9581,6691,67474,0001,674
2016-07-271,9001,9521,9001,92817,6001,928
2016-07-261,8981,9281,8771,87918,5001,879
2016-07-251,8471,8961,8471,89611,1001,896
2016-07-221,8521,8591,8301,8375,3001,837
2016-07-211,8801,8931,8611,8749,1001,874
2016-07-201,8511,8801,8401,8809,2001,880
2016-07-191,8351,8861,8301,88016,5001,880
2016-07-151,8551,8831,8351,85015,2001,850
2016-07-141,8301,8561,8301,84117,1001,841
2016-07-131,8091,8331,8001,82512,7001,825
2016-07-121,7201,7741,7201,75625,7001,756
2016-07-111,6451,6851,6451,68437,4001,684
2016-07-081,6861,6961,6381,63926,1001,639
2016-07-071,7041,7071,6851,69616,7001,696
2016-07-061,7451,7561,7201,73113,8001,731
2016-07-051,7951,8031,7641,76915,7001,769
2016-07-041,7891,8021,7831,78324,1001,783
2016-07-011,7881,8351,7881,81310,2001,813
2016-06-301,7521,7931,7491,77815,8001,778
2016-06-291,7181,7651,7151,75119,4001,751
2016-06-281,7341,7401,6601,71826,9001,718
2016-06-271,6891,7301,6541,71821,5001,718
2016-06-241,7311,7671,5871,60921,3001,609
2016-06-231,6741,7281,6741,7147,8001,714
2016-06-221,6991,7171,6551,66512,7001,665
2016-06-211,6451,7361,6451,71921,8001,719
2016-06-201,6371,6851,6161,62927,7001,629
2016-06-171,6531,6581,6161,62832,8001,628
2016-06-161,7441,7441,6571,65729,2001,657
2016-06-151,7721,7761,7451,74511,1001,745
2016-06-141,8091,8331,7841,7928,5001,792
2016-06-131,8311,8391,7941,80917,4001,809
2016-06-101,8191,8351,8191,83118,4001,831
2016-06-091,8211,8341,7991,81912,9001,819
2016-06-081,8071,8431,7861,82121,1001,821
2016-06-071,8401,8401,7661,77522,0001,775
2016-06-061,7981,8671,7971,80714,9001,807
2016-06-031,8441,8511,8181,8416,7001,841
2016-06-021,8621,8811,8281,84615,1001,846
2016-06-011,9221,9241,8861,88915,5001,889
2016-05-311,8401,9241,8401,92418,8001,924
2016-05-301,8611,8711,8231,83612,2001,836
2016-05-271,8381,8641,8381,8576,6001,857
2016-05-261,8761,8761,8371,8499,5001,849
2016-05-251,8291,8871,8281,84626,7001,846
2016-05-241,8061,8121,7961,7989,1001,798
2016-05-231,7911,8131,7851,8098,0001,809
2016-05-201,7671,8001,7611,7889,5001,788
2016-05-191,8001,8301,7571,7619,7001,761
2016-05-181,8131,8131,7621,80010,6001,800
2016-05-171,7981,8121,7951,8086,7001,808
2016-05-161,7781,8141,7611,77311,4001,773
2016-05-131,8431,8431,7881,80212,4001,802
2016-05-121,7901,8391,7841,83915,3001,839
2016-05-111,8511,8571,7791,78012,8001,780
2016-05-101,7871,8251,7401,82321,2001,823
2016-05-091,8351,8351,7861,78610,1001,786
2016-05-061,8181,8591,7871,79528,0001,795
2016-05-021,7711,8201,7401,77832,6001,778
2016-04-281,8501,9371,8001,80754,8001,807
2016-04-271,7801,7901,7261,78023,0001,780
2016-04-261,8301,8301,7481,76414,4001,764
2016-04-251,8141,8191,7701,81911,6001,819
2016-04-221,8141,8171,7801,81412,8001,814
2016-04-211,7831,8111,7751,81119,7001,811
2016-04-201,7811,7891,7441,74415,6001,744
2016-04-191,7611,7611,6981,76119,0001,761
2016-04-181,6981,7331,6651,72116,5001,721
2016-04-151,7551,7731,7351,76019,2001,760
2016-04-141,7871,8081,7351,79723,4001,797
2016-04-131,6871,7511,6181,74722,5001,747
2016-04-121,6301,6911,6291,66719,0001,667
2016-04-111,6481,6721,6251,63821,0001,638
2016-04-081,6371,6811,6211,66027,4001,660
2016-04-071,6251,6951,6221,68539,6001,685
2016-04-061,6461,6611,5801,65080,2001,650
2016-04-051,7681,7681,7191,72912,0001,729
2016-04-041,7561,7961,7561,78411,5001,784
2016-04-011,8391,8401,7521,75621,4001,756
2016-03-311,8141,8611,8141,84216,9001,842
2016-03-301,8711,8711,8221,8458,2001,845
2016-03-291,8591,8711,8291,87118,9001,871
2016-03-281,8621,8911,8381,87976,9001,879
2016-03-251,8791,8961,8611,88418,3001,884
2016-03-241,9191,9271,8671,88114,9001,881
2016-03-231,9571,9571,9341,9389,0001,938
2016-03-221,8991,9561,8991,93725,5001,937
2016-03-181,8231,8761,8051,87226,8001,872
2016-03-171,8761,9121,8291,83725,3001,837
2016-03-161,8891,8941,8411,84519,8001,845
2016-03-151,8821,9171,8821,89911,2001,899
2016-03-141,8501,9001,8501,89217,1001,892
2016-03-111,7771,8391,7371,83865,5001,838
2016-03-101,8071,8391,7621,77853,6001,778
2016-03-091,8471,8471,8061,83720,3001,837
2016-03-081,8831,9101,8301,88018,2001,880
2016-03-071,9251,9471,8931,89517,0001,895
2016-03-041,8501,9331,8301,92922,7001,929
2016-03-031,8961,8961,8011,87024,0001,870
2016-03-021,8791,9051,8321,90218,1001,902
2016-03-011,8501,8501,8061,83911,3001,839
2016-02-291,9081,9081,8371,83721,1001,837
2016-02-261,8811,9201,8341,86845,0001,868
2016-02-251,7981,8951,7981,85323,5001,853
2016-02-241,7611,8051,7191,79619,9001,796
2016-02-231,7501,7811,7371,74410,0001,744
2016-02-221,7391,7661,7011,72727,1001,727
2016-02-191,8201,8441,7181,75533,3001,755
2016-02-181,8121,9111,8121,84013,9001,840
2016-02-171,7501,7901,7281,76814,1001,768
2016-02-161,7411,7961,6901,75024,1001,750
2016-02-151,6671,7761,6531,75623,1001,756
2016-02-121,7691,7761,5641,56541,7001,565
2016-02-101,8111,8611,7861,79928,3001,799
2016-02-091,9211,9211,8111,81120,0001,811
2016-02-081,9191,9761,9191,96113,3001,961
2016-02-051,9501,9801,9221,94919,9001,949
2016-02-041,9491,9791,9401,9556,8001,955
2016-02-032,0252,0351,9541,96414,5001,964
2016-02-022,0692,0952,0342,08816,0002,088
2016-02-012,1222,1222,0632,07525,6002,075
2016-01-292,1252,1342,0652,11527,9002,115
2016-01-282,0092,1181,9952,11815,7002,118
2016-01-272,0092,0091,9751,99417,8001,994
2016-01-261,9681,9691,9541,95617,9001,956
2016-01-251,9952,0161,9411,98719,0001,987
2016-01-221,9281,9901,9081,98916,7001,989
2016-01-211,9341,9671,8481,84820,5001,848
2016-01-202,0102,0241,9481,94813,6001,948
2016-01-192,0062,0592,0062,0327,0002,032
2016-01-182,0482,0481,9802,0327,6002,032
2016-01-152,0252,0692,0222,06219,7002,062
2016-01-142,0152,0441,9912,02317,1002,023
2016-01-131,9842,0661,9842,05915,4002,059
2016-01-121,9952,0231,9751,98420,9001,984
2016-01-082,0962,1121,9912,03638,5002,036
2016-01-072,1252,1432,0892,11221,6002,112
2016-01-062,1552,1612,1302,14819,5002,148
2016-01-052,1652,2682,1602,17324,4002,173
2016-01-042,2012,2032,1672,17015,1002,170

分割・併合履歴 ： [1995-06-27]1株→1.1株