日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

大阪製鐵(5449)の株価時系列情報

大阪製鐵(5449)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 1,560 1,560 1,515 1,515 1,800
2007/12/27 1,600 1,600 1,563 1,564 2,100
2007/12/26 1,596 1,618 1,586 1,595 1,700
2007/12/25 1,617 1,618 1,560 1,582 4,200
2007/12/21 1,535 1,558 1,505 1,557 4,200
2007/12/20 1,536 1,536 1,500 1,505 3,000
2007/12/19 1,524 1,556 1,524 1,536 5,600
2007/12/18 1,509 1,550 1,509 1,536 3,600
2007/12/17 1,551 1,586 1,523 1,525 5,500
2007/12/14 1,610 1,639 1,569 1,571 23,500
2007/12/13 1,643 1,675 1,633 1,635 7,400
2007/12/12 1,575 1,693 1,562 1,673 6,400
2007/12/11 1,621 1,646 1,598 1,614 7,500
2007/12/10 1,596 1,613 1,545 1,594 6,600
2007/12/07 1,590 1,640 1,590 1,626 4,200
2007/12/06 1,627 1,638 1,522 1,562 5,100
2007/12/05 1,509 1,589 1,509 1,567 3,700
2007/12/04 1,553 1,561 1,512 1,512 5,900
2007/12/03 1,597 1,599 1,536 1,538 4,500
2007/11/30 1,484 1,537 1,470 1,537 13,500
2007/11/29 1,514 1,514 1,456 1,484 7,900
2007/11/28 1,535 1,535 1,434 1,440 3,900
2007/11/27 1,420 1,471 1,400 1,445 7,500
2007/11/26 1,461 1,493 1,461 1,480 1,900
2007/11/22 1,429 1,486 1,429 1,473 4,800
2007/11/21 1,521 1,521 1,457 1,457 4,800
2007/11/20 1,452 1,516 1,437 1,516 2,900
2007/11/19 1,590 1,590 1,518 1,532 5,300
2007/11/16 1,664 1,664 1,582 1,586 3,900
2007/11/15 1,680 1,685 1,651 1,664 6,900
2007/11/14 1,613 1,659 1,613 1,651 4,500
2007/11/13 1,599 1,616 1,582 1,597 7,400
2007/11/12 1,618 1,618 1,582 1,599 2,200
2007/11/09 1,720 1,740 1,674 1,678 6,600
2007/11/08 1,745 1,749 1,684 1,708 8,500
2007/11/07 1,813 1,830 1,759 1,759 4,300
2007/11/06 1,830 1,830 1,798 1,802 3,400
2007/11/05 1,851 1,851 1,753 1,802 9,300
2007/11/02 1,813 1,855 1,777 1,855 4,700
2007/11/01 1,784 1,833 1,784 1,813 4,100
2007/10/31 1,812 1,819 1,764 1,774 6,500
2007/10/30 1,758 1,787 1,749 1,782 11,500
2007/10/29 1,765 1,819 1,765 1,788 4,200
2007/10/26 1,806 1,806 1,712 1,763 8,300
2007/10/25 1,841 1,851 1,786 1,786 5,300
2007/10/24 1,835 1,900 1,835 1,844 4,600
2007/10/23 1,861 1,863 1,829 1,831 4,800
2007/10/22 1,849 1,861 1,830 1,849 3,400
2007/10/19 1,950 1,950 1,903 1,903 4,300
2007/10/18 1,983 1,983 1,950 1,979 3,300
2007/10/17 2,035 2,035 1,955 1,984 7,300
2007/10/16 2,110 2,120 2,035 2,035 1,600
2007/10/15 2,100 2,135 2,095 2,120 2,600
2007/10/12 2,095 2,115 2,095 2,115 1,600
2007/10/11 2,085 2,130 2,085 2,120 4,100
2007/10/10 2,100 2,100 2,060 2,060 700
2007/10/09 2,095 2,095 2,065 2,065 800
2007/10/05 2,115 2,120 2,075 2,075 4,600
2007/10/04 2,050 2,115 2,050 2,085 1,500
2007/10/03 2,145 2,145 2,090 2,115 3,500
2007/10/02 2,140 2,155 2,130 2,145 1,300
2007/10/01 2,135 2,140 2,100 2,120 1,700
2007/09/28 2,135 2,145 2,105 2,140 1,300
2007/09/27 2,115 2,130 2,105 2,120 3,000
2007/09/26 2,095 2,100 2,075 2,100 1,100
2007/09/25 2,050 2,070 2,050 2,070 1,100
2007/09/21 2,005 2,075 2,005 2,075 2,700
2007/09/20 2,035 2,035 2,010 2,030 1,200
2007/09/19 2,000 2,055 2,000 2,055 4,700
2007/09/18 1,979 1,996 1,960 1,970 1,600
2007/09/14 1,990 2,020 1,969 2,005 19,600
2007/09/13 1,965 1,970 1,964 1,966 1,900
2007/09/12 1,956 1,967 1,930 1,935 3,000
2007/09/11 1,949 1,959 1,886 1,926 4,000
2007/09/10 1,926 1,942 1,900 1,919 6,200
2007/09/07 1,927 1,941 1,912 1,926 4,000
2007/09/06 1,860 1,957 1,860 1,957 4,500
2007/09/05 1,992 2,000 1,904 1,940 6,600
2007/09/04 1,960 2,010 1,960 1,993 3,800
2007/09/03 2,020 2,020 2,000 2,000 900
2007/08/31 1,931 1,989 1,931 1,989 6,000
2007/08/30 1,931 1,952 1,921 1,928 3,100
2007/08/29 1,919 1,943 1,884 1,931 8,800
2007/08/28 1,996 1,996 1,923 1,949 4,600
2007/08/27 2,020 2,020 1,992 1,996 1,900
2007/08/24 1,988 2,005 1,979 1,995 5,700
2007/08/23 1,943 2,000 1,943 1,996 8,600
2007/08/22 1,807 1,936 1,807 1,914 6,200
2007/08/21 1,833 1,894 1,833 1,867 7,800
2007/08/20 1,816 1,816 1,771 1,796 6,400
2007/08/17 1,956 1,956 1,800 1,800 13,800
2007/08/16 1,924 1,971 1,865 1,959 11,500
2007/08/15 1,916 1,916 1,876 1,900 2,300
2007/08/14 1,854 1,921 1,854 1,916 4,200
2007/08/13 1,870 1,910 1,850 1,860 7,000
2007/08/10 1,886 1,900 1,710 1,870 13,800
2007/08/09 2,050 2,050 1,915 1,916 6,400
2007/08/08 2,060 2,085 2,055 2,055 600
2007/08/07 2,115 2,115 2,075 2,085 1,300
2007/08/06 2,130 2,130 2,100 2,120 1,100
2007/08/03 2,105 2,140 2,050 2,125 3,100
2007/08/02 2,190 2,190 2,135 2,145 2,300
2007/08/01 2,185 2,200 2,150 2,150 3,600
2007/07/31 2,200 2,205 2,180 2,195 3,800
2007/07/30 2,120 2,185 2,115 2,175 4,500
2007/07/27 2,120 2,150 2,010 2,125 3,200
2007/07/26 2,255 2,255 2,190 2,190 1,600
2007/07/25 2,275 2,275 2,240 2,260 1,100
2007/07/24 2,285 2,285 2,265 2,280 1,700
2007/07/23 2,280 2,280 2,240 2,265 1,100
2007/07/20 2,240 2,290 2,240 2,280 1,800
2007/07/19 2,230 2,280 2,230 2,280 1,300
2007/07/18 2,235 2,240 2,230 2,230 500
2007/07/17 2,250 2,255 2,215 2,245 2,100
2007/07/13 2,225 2,235 2,200 2,210 1,900
2007/07/12 2,180 2,215 2,165 2,190 3,200
2007/07/11 2,220 2,220 2,200 2,210 1,200
2007/07/10 2,255 2,260 2,230 2,260 2,400
2007/07/09 2,250 2,260 2,250 2,255 3,200
2007/07/06 2,265 2,265 2,220 2,235 2,900
2007/07/05 2,280 2,295 2,270 2,275 4,300
2007/07/04 2,345 2,360 2,285 2,295 4,100
2007/07/03 2,415 2,415 2,365 2,370 2,700
2007/07/02 2,305 2,400 2,305 2,400 4,100
2007/06/29 2,335 2,340 2,305 2,335 2,000
2007/06/28 2,280 2,315 2,280 2,300 1,900
2007/06/27 2,310 2,310 2,230 2,260 3,000
2007/06/26 2,300 2,310 2,280 2,305 2,300
2007/06/25 2,255 2,285 2,255 2,255 2,100
2007/06/22 2,265 2,275 2,255 2,270 1,400
2007/06/21 2,220 2,245 2,220 2,245 1,100
2007/06/20 2,235 2,265 2,220 2,220 1,900
2007/06/19 2,260 2,260 2,230 2,235 2,800
2007/06/18 2,300 2,300 2,225 2,265 5,200
2007/06/15 2,220 2,280 2,220 2,280 3,100
2007/06/14 2,150 2,210 2,140 2,210 4,200
2007/06/13 2,090 2,125 2,090 2,110 1,100
2007/06/12 2,110 2,110 2,070 2,085 2,300
2007/06/11 2,115 2,130 2,110 2,120 2,700
2007/06/08 2,125 2,135 2,095 2,095 22,500
2007/06/07 2,070 2,095 2,070 2,095 4,400
2007/06/06 2,125 2,130 2,075 2,075 2,100
2007/06/05 2,145 2,145 2,060 2,100 3,300
2007/06/04 2,155 2,155 2,110 2,120 3,300
2007/06/01 2,170 2,170 2,115 2,115 1,700
2007/05/31 2,140 2,140 2,115 2,130 1,200
2007/05/30 2,095 2,135 2,085 2,085 5,400
2007/05/29 2,055 2,070 2,045 2,055 800
2007/05/28 2,085 2,085 2,050 2,055 900
2007/05/25 2,095 2,095 2,030 2,035 2,300
2007/05/24 2,050 2,065 2,050 2,060 800
2007/05/23 2,080 2,100 2,055 2,060 1,300
2007/05/22 1,997 2,055 1,997 2,050 1,400
2007/05/21 2,055 2,055 1,990 1,996 2,000
2007/05/18 2,100 2,100 1,950 1,984 7,800
2007/05/17 2,090 2,155 2,090 2,100 6,400
2007/05/16 2,065 2,080 2,060 2,075 900
2007/05/15 2,140 2,140 2,050 2,050 2,800
2007/05/14 2,165 2,165 2,135 2,140 1,700
2007/05/11 2,160 2,160 2,105 2,125 1,900
2007/05/10 2,225 2,225 2,160 2,175 10,300
2007/05/09 2,170 2,215 2,170 2,190 2,700
2007/05/08 2,130 2,185 2,130 2,170 3,800
2007/05/07 2,105 2,150 2,085 2,140 2,100
2007/05/02 2,055 2,080 2,055 2,070 1,000
2007/05/01 2,065 2,070 2,050 2,055 2,600
2007/04/27 2,125 2,125 2,010 2,025 5,300
2007/04/26 2,095 2,135 2,095 2,125 2,000
2007/04/25 2,105 2,115 2,100 2,115 1,700
2007/04/24 2,110 2,130 2,095 2,110 2,600
2007/04/23 2,095 2,135 2,095 2,100 2,700
2007/04/20 2,110 2,115 2,095 2,100 1,400
2007/04/19 2,205 2,205 2,130 2,140 4,500
2007/04/18 2,185 2,195 2,150 2,185 3,000
2007/04/17 2,205 2,210 2,135 2,140 2,400
2007/04/16 2,200 2,220 2,190 2,190 2,500
2007/04/13 2,205 2,205 2,165 2,165 1,700
2007/04/12 2,205 2,215 2,190 2,205 2,400
2007/04/11 2,210 2,210 2,195 2,195 1,500
2007/04/10 2,210 2,210 2,185 2,195 2,300
2007/04/09 2,220 2,220 2,175 2,190 2,100
2007/04/06 2,145 2,215 2,145 2,165 2,000
2007/04/05 2,175 2,175 2,130 2,145 3,400
2007/04/04 2,165 2,205 2,165 2,205 2,500
2007/04/03 2,160 2,195 2,120 2,120 3,100
2007/04/02 2,270 2,270 2,140 2,140 4,300
2007/03/30 2,235 2,285 2,235 2,250 1,600
2007/03/29 2,350 2,350 2,235 2,250 3,600
2007/03/28 2,295 2,335 2,280 2,320 3,600
2007/03/27 2,280 2,295 2,250 2,295 400
2007/03/26 2,340 2,340 2,280 2,300 3,300
2007/03/23 2,340 2,340 2,305 2,315 1,200
2007/03/22 2,395 2,395 2,350 2,360 1,300
2007/03/20 2,405 2,405 2,330 2,330 1,300
2007/03/19 2,405 2,405 2,360 2,365 2,900
2007/03/16 2,470 2,470 2,395 2,395 1,900
2007/03/15 2,430 2,450 2,420 2,430 1,600
2007/03/14 2,450 2,450 2,390 2,390 7,100
2007/03/13 2,580 2,580 2,475 2,475 2,100
2007/03/12 2,580 2,580 2,510 2,540 2,000
2007/03/09 2,465 2,550 2,465 2,500 17,400
2007/03/08 2,460 2,535 2,450 2,500 2,600
2007/03/07 2,600 2,640 2,460 2,460 5,700
2007/03/06 2,375 2,580 2,370 2,510 5,300
2007/03/05 2,465 2,465 2,350 2,375 4,400
2007/03/02 2,530 2,530 2,445 2,515 3,300
2007/03/01 2,560 2,585 2,500 2,505 7,800
2007/02/28 2,365 2,570 2,355 2,530 8,600
2007/02/27 2,650 2,675 2,605 2,645 5,000
2007/02/26 2,680 2,695 2,650 2,675 1,800
2007/02/23 2,670 2,700 2,625 2,700 7,800
2007/02/22 2,600 2,695 2,600 2,680 9,200
2007/02/21 2,520 2,545 2,510 2,545 5,900
2007/02/20 2,480 2,535 2,480 2,520 3,100
2007/02/19 2,490 2,510 2,485 2,510 3,900
2007/02/16 2,470 2,495 2,460 2,490 4,800
2007/02/15 2,470 2,495 2,470 2,495 4,500
2007/02/14 2,450 2,455 2,430 2,430 2,800
2007/02/13 2,450 2,475 2,430 2,430 2,500
2007/02/09 2,425 2,445 2,415 2,415 7,000
2007/02/08 2,435 2,475 2,415 2,420 1,400
2007/02/07 2,495 2,495 2,425 2,460 3,000
2007/02/06 2,425 2,470 2,425 2,470 2,000
2007/02/05 2,445 2,445 2,390 2,390 3,100
2007/02/02 2,420 2,440 2,420 2,425 2,700
2007/02/01 2,420 2,450 2,400 2,450 8,500
2007/01/31 2,390 2,420 2,390 2,415 900
2007/01/30 2,420 2,430 2,395 2,400 3,300
2007/01/29 2,380 2,420 2,380 2,390 3,600
2007/01/26 2,365 2,385 2,340 2,345 5,600
2007/01/25 2,395 2,410 2,350 2,350 5,400
2007/01/24 2,340 2,375 2,340 2,365 8,500
2007/01/23 2,290 2,330 2,285 2,320 4,400
2007/01/22 2,260 2,325 2,260 2,325 3,100
2007/01/19 2,295 2,295 2,280 2,280 800
2007/01/18 2,265 2,285 2,265 2,275 1,200
2007/01/17 2,295 2,310 2,255 2,285 1,900
2007/01/16 2,245 2,320 2,245 2,300 8,700
2007/01/15 2,250 2,285 2,245 2,285 1,000
2007/01/12 2,215 2,260 2,215 2,230 4,000
2007/01/11 2,265 2,265 2,205 2,230 3,700
2007/01/10 2,305 2,305 2,255 2,255 5,600
2007/01/09 2,230 2,290 2,230 2,275 4,500
2007/01/05 2,295 2,295 2,190 2,220 4,800
2007/01/04 2,320 2,320 2,290 2,295 1,800

このページの先頭へ