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
1997/12/29 500 505 500 505 6,700
1997/12/26 490 500 490 500 8,000
1997/12/25 490 500 490 500 1,000
1997/12/24 465 488 465 488 8,100
1997/12/22 490 490 480 480 5,200
1997/12/19 500 500 500 500 1,000
1997/12/18 500 500 500 500 1,000
1997/12/17 500 500 500 500 1,000
1997/12/16 500 500 500 500 1,000
1997/12/15 540 545 500 500 8,200
1997/12/12 610 610 610 610 13,800
1997/12/11 580 580 560 560 600
1997/12/10 610 610 610 610 1,000
1997/12/09 610 610 610 610 1,000
1997/12/08 690 690 690 690 300
1997/12/05 700 700 700 700 1,000
1997/12/04 720 730 720 730 1,500
1997/12/03 730 730 730 730 1,300
1997/12/02 725 725 725 725 1,000
1997/12/01 730 730 730 730 300
1997/11/28 750 750 750 750 2,800
1997/11/27 730 730 730 730 1,600
1997/11/26 730 730 730 730 3,000
1997/11/20 725 725 725 725 4,100
1997/11/19 750 750 725 725 900
1997/11/18 750 750 750 750 500
1997/11/17 720 760 720 760 4,600
1997/11/14 750 750 750 750 3,700
1997/11/13 750 750 750 750 900
1997/11/12 750 750 750 750 1,300
1997/11/11 750 750 745 745 4,000
1997/11/10 759 760 759 760 3,600
1997/11/07 761 761 760 760 3,700
1997/11/05 770 770 760 760 2,100
1997/11/04 750 750 750 750 3,300
1997/10/31 750 750 750 750 1,200
1997/10/30 750 750 750 750 200
1997/10/28 750 750 722 722 1,200
1997/10/27 760 760 760 760 500
1997/10/24 750 750 750 750 300
1997/10/23 760 760 760 760 2,000
1997/10/22 735 735 735 735 1,000
1997/10/21 715 715 715 715 1,800
1997/10/20 715 715 705 705 1,100
1997/10/17 715 715 715 715 200
1997/10/16 715 715 715 715 6,600
1997/10/15 715 715 715 715 1,200
1997/10/14 690 690 690 690 100
1997/10/13 700 715 700 715 1,700
1997/10/09 700 705 700 705 900
1997/10/08 691 700 691 700 2,400
1997/10/07 700 703 700 700 6,600
1997/10/06 790 790 790 790 200
1997/10/03 790 791 790 791 2,600
1997/10/02 850 850 800 800 5,200
1997/10/01 860 860 850 850 26,700
1997/09/30 860 880 855 880 2,900
1997/09/29 873 873 872 872 12,900
1997/09/26 918 918 892 893 12,900
1997/09/25 923 923 923 923 200
1997/09/24 918 918 918 918 100
1997/09/22 945 955 945 955 8,300
1997/09/18 950 950 950 950 300
1997/09/17 970 970 960 960 7,600
1997/09/16 970 970 970 970 1,000
1997/09/12 1,000 1,000 970 970 3,300
1997/09/11 1,020 1,020 1,020 1,020 24,300
1997/09/10 960 970 960 970 400
1997/09/09 990 990 990 990 100
1997/09/08 980 980 980 980 200
1997/09/05 1,000 1,000 1,000 1,000 100
1997/09/04 1,020 1,020 1,000 1,000 5,200
1997/09/03 1,000 1,020 1,000 1,020 22,600
1997/09/02 925 936 925 936 27,700
1997/09/01 925 926 925 925 11,900
1997/08/29 895 895 890 891 10,900
1997/08/28 905 905 905 905 1,000
1997/08/27 899 901 899 899 8,400
1997/08/26 920 920 920 920 300
1997/08/25 920 920 920 920 100
1997/08/22 910 910 910 910 500
1997/08/21 910 910 910 910 8,700
1997/08/20 910 910 910 910 1,500
1997/08/19 900 900 900 900 200
1997/08/18 901 901 900 900 300
1997/08/15 900 900 900 900 2,300
1997/08/14 905 905 905 905 2,000
1997/08/13 905 905 905 905 19,900
1997/08/12 905 905 905 905 11,700
1997/08/11 905 905 905 905 2,400
1997/08/08 905 910 905 910 7,000
1997/08/07 900 905 900 904 87,700
1997/08/06 920 920 910 920 2,600
1997/08/05 950 960 948 960 5,200
1997/08/04 975 975 950 950 800
1997/08/01 999 999 985 985 1,600
1997/07/31 999 1,000 999 1,000 4,400
1997/07/30 989 1,000 989 1,000 6,600
1997/07/29 1,000 1,000 1,000 1,000 500
1997/07/28 980 1,000 980 1,000 2,400
1997/07/25 990 999 980 980 5,200
1997/07/24 970 970 970 970 100
1997/07/23 1,000 1,000 1,000 1,000 100
1997/07/22 1,020 1,020 1,020 1,020 100
1997/07/18 960 960 930 950 3,600
1997/07/17 940 951 930 951 1,200
1997/07/16 955 955 950 950 3,400
1997/07/15 980 980 950 950 11,200
1997/07/14 980 1,000 980 1,000 1,100
1997/07/11 1,000 1,000 981 1,000 3,000
1997/07/10 1,050 1,050 1,040 1,040 400
1997/07/09 1,050 1,050 1,050 1,050 200
1997/07/08 1,070 1,070 1,050 1,050 2,100
1997/07/07 1,100 1,100 1,080 1,080 8,200
1997/07/04 1,110 1,110 1,110 1,110 9,100
1997/07/03 1,120 1,120 1,110 1,110 9,800
1997/07/02 1,100 1,110 1,100 1,110 400
1997/07/01 1,110 1,110 1,110 1,110 100
1997/06/30 1,120 1,120 1,100 1,100 5,200
1997/06/27 1,150 1,170 1,150 1,170 1,600
1997/06/26 1,140 1,140 1,120 1,140 11,200
1997/06/25 1,100 1,110 1,100 1,110 200
1997/06/24 1,100 1,100 1,100 1,100 100
1997/06/23 1,140 1,140 1,140 1,140 6,100
1997/06/20 1,130 1,130 1,130 1,130 200
1997/06/19 1,130 1,130 1,130 1,130 200
1997/06/18 1,090 1,090 1,090 1,090 100
1997/06/17 1,170 1,170 1,160 1,160 1,100
1997/06/16 1,170 1,170 1,110 1,110 400
1997/06/13 1,160 1,160 1,150 1,150 700
1997/06/12 1,160 1,160 1,160 1,160 72,000
1997/06/11 1,100 1,160 1,100 1,160 2,600
1997/06/10 1,100 1,160 1,100 1,160 4,200
1997/06/09 1,160 1,160 1,160 1,160 500
1997/06/06 1,160 1,170 1,160 1,160 79,900
1997/06/05 1,160 1,160 1,160 1,160 600
1997/06/04 1,160 1,160 1,160 1,160 700
1997/06/03 1,160 1,160 1,160 1,160 800
1997/06/02 1,160 1,160 1,160 1,160 1,400
1997/05/30 1,160 1,160 1,160 1,160 6,700
1997/05/29 1,160 1,180 1,160 1,160 500
1997/05/28 1,160 1,180 1,160 1,180 2,600
1997/05/26 1,160 1,160 1,160 1,160 200
1997/05/23 1,200 1,200 1,200 1,200 3,000
1997/05/22 1,170 1,180 1,170 1,180 2,800
1997/05/21 1,170 1,170 1,170 1,170 100
1997/05/20 1,150 1,150 1,150 1,150 100
1997/05/19 1,150 1,180 1,150 1,180 300
1997/05/16 1,160 1,160 1,150 1,160 4,100
1997/05/15 1,190 1,200 1,160 1,160 5,800
1997/05/14 1,200 1,200 1,200 1,200 5,200
1997/05/13 1,230 1,230 1,230 1,230 100
1997/05/12 1,270 1,270 1,250 1,250 300
1997/05/09 1,290 1,290 1,270 1,270 800
1997/05/08 1,290 1,290 1,270 1,290 4,400
1997/05/07 1,280 1,280 1,280 1,280 100
1997/05/06 1,280 1,280 1,280 1,280 300
1997/05/02 1,240 1,240 1,240 1,240 300
1997/05/01 1,240 1,240 1,240 1,240 1,700
1997/04/30 1,240 1,240 1,240 1,240 100
1997/04/28 1,200 1,240 1,200 1,240 3,900
1997/04/25 1,240 1,240 1,240 1,240 100
1997/04/24 1,240 1,240 1,240 1,240 600
1997/04/23 1,230 1,240 1,230 1,240 3,000
1997/04/22 1,220 1,240 1,210 1,240 4,200
1997/04/21 1,180 1,200 1,180 1,200 1,700
1997/04/18 1,150 1,150 1,100 1,120 11,400
1997/04/17 1,150 1,150 1,110 1,150 5,800
1997/04/16 1,130 1,150 1,080 1,150 2,100
1997/04/15 1,140 1,150 1,140 1,150 500
1997/04/14 1,090 1,200 1,090 1,200 700
1997/04/11 1,020 1,150 1,020 1,100 1,700
1997/04/10 1,200 1,200 1,200 1,200 100
1997/04/09 1,240 1,240 1,240 1,240 4,400
1997/04/08 1,240 1,240 1,240 1,240 4,700
1997/04/07 1,240 1,240 1,240 1,240 10,800
1997/04/04 1,240 1,250 1,240 1,240 1,200
1997/04/03 1,260 1,260 1,260 1,260 100
1997/04/02 1,240 1,280 1,240 1,280 1,300
1997/04/01 1,300 1,300 1,240 1,280 700
1997/03/31 1,280 1,280 1,280 1,280 500
1997/03/28 1,250 1,250 1,250 1,250 2,300
1997/03/27 1,250 1,250 1,250 1,250 2,100
1997/03/26 1,290 1,290 1,240 1,240 5,300
1997/03/25 1,300 1,320 1,290 1,320 7,600
1997/03/24 1,270 1,310 1,270 1,300 3,800
1997/03/21 1,280 1,290 1,280 1,290 6,700
1997/03/19 1,280 1,290 1,270 1,290 3,700
1997/03/18 1,280 1,290 1,270 1,290 4,200
1997/03/17 1,270 1,280 1,270 1,280 900
1997/03/14 1,280 1,280 1,280 1,280 200
1997/03/13 1,290 1,300 1,290 1,290 800
1997/03/12 1,280 1,300 1,280 1,290 1,600
1997/03/11 1,280 1,280 1,270 1,280 1,000
1997/03/10 1,290 1,300 1,280 1,280 1,100
1997/03/07 1,290 1,290 1,290 1,290 500
1997/03/06 1,290 1,300 1,290 1,290 3,600
1997/03/05 1,290 1,290 1,290 1,290 200
1997/03/04 1,290 1,300 1,290 1,300 2,600
1997/03/03 1,280 1,290 1,280 1,290 2,200
1997/02/28 1,300 1,300 1,280 1,300 2,100
1997/02/27 1,300 1,300 1,280 1,300 2,400
1997/02/26 1,280 1,280 1,280 1,280 1,400
1997/02/25 1,280 1,280 1,280 1,280 100
1997/02/24 1,300 1,300 1,300 1,300 4,700
1997/02/21 1,210 1,300 1,210 1,300 800
1997/02/20 1,120 1,200 1,120 1,200 6,400
1997/02/19 1,130 1,130 1,120 1,120 7,900
1997/02/18 1,120 1,130 1,120 1,130 6,600
1997/02/17 1,150 1,160 1,110 1,110 25,800
1997/02/14 1,260 1,260 1,260 1,260 100
1997/02/13 1,260 1,260 1,260 1,260 300
1997/02/12 1,180 1,220 1,180 1,220 3,900
1997/02/07 1,240 1,240 1,200 1,200 2,300
1997/02/06 1,220 1,220 1,220 1,220 4,200
1997/02/05 1,240 1,260 1,240 1,260 700
1997/02/04 1,300 1,300 1,300 1,300 400
1997/02/03 1,300 1,300 1,300 1,300 200
1997/01/31 1,300 1,300 1,300 1,300 100
1997/01/30 1,240 1,300 1,240 1,300 300
1997/01/29 1,240 1,280 1,240 1,280 300
1997/01/28 1,250 1,260 1,220 1,220 9,300
1997/01/27 1,300 1,300 1,260 1,260 700
1997/01/24 1,300 1,320 1,300 1,320 300
1997/01/23 1,320 1,320 1,300 1,300 300
1997/01/22 1,330 1,330 1,310 1,320 1,400
1997/01/21 1,390 1,390 1,390 1,390 5,500
1997/01/20 1,380 1,400 1,380 1,380 2,100
1997/01/17 1,390 1,400 1,390 1,400 1,200
1997/01/16 1,380 1,400 1,380 1,390 2,800
1997/01/14 1,390 1,400 1,380 1,380 1,600
1997/01/10 1,450 1,450 1,450 1,450 500
1997/01/09 1,470 1,470 1,470 1,470 400
1997/01/08 1,450 1,450 1,450 1,450 100
1997/01/07 1,470 1,490 1,470 1,490 145,200
1997/01/06 1,490 1,490 1,480 1,480 1,100

このページの先頭へ