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 |
---|---|---|---|---|---|
1998/12/30 | 450 | 450 | 449 | 449 | 4,100 |
1998/12/29 | 445 | 445 | 445 | 445 | 100 |
1998/12/28 | 450 | 450 | 450 | 450 | 5,900 |
1998/12/25 | 446 | 450 | 446 | 450 | 1,400 |
1998/12/24 | 441 | 449 | 441 | 446 | 10,400 |
1998/12/22 | 440 | 443 | 440 | 441 | 11,700 |
1998/12/21 | 433 | 433 | 433 | 433 | 600 |
1998/12/18 | 451 | 451 | 431 | 433 | 2,000 |
1998/12/17 | 430 | 430 | 430 | 430 | 100 |
1998/12/16 | 445 | 445 | 445 | 445 | 100 |
1998/12/15 | 438 | 438 | 438 | 438 | 400 |
1998/12/14 | 439 | 439 | 439 | 439 | 5,100 |
1998/12/11 | 440 | 440 | 440 | 440 | 10,800 |
1998/12/10 | 440 | 440 | 439 | 440 | 19,400 |
1998/12/09 | 438 | 439 | 438 | 439 | 2,100 |
1998/12/08 | 440 | 442 | 438 | 438 | 13,200 |
1998/12/07 | 440 | 440 | 438 | 438 | 500 |
1998/12/04 | 435 | 435 | 435 | 435 | 900 |
1998/12/03 | 443 | 443 | 435 | 437 | 8,300 |
1998/12/02 | 443 | 459 | 443 | 443 | 2,200 |
1998/12/01 | 448 | 448 | 448 | 448 | 1,400 |
1998/11/30 | 440 | 440 | 440 | 440 | 1,000 |
1998/11/27 | 420 | 430 | 420 | 426 | 1,000 |
1998/11/26 | 425 | 425 | 425 | 425 | 4,800 |
1998/11/25 | 420 | 420 | 420 | 420 | 1,400 |
1998/11/24 | 406 | 420 | 406 | 420 | 2,600 |
1998/11/20 | 390 | 390 | 390 | 390 | 100 |
1998/11/19 | 400 | 410 | 400 | 410 | 900 |
1998/11/18 | 400 | 420 | 399 | 400 | 3,200 |
1998/11/17 | 398 | 400 | 398 | 400 | 3,400 |
1998/11/16 | 410 | 410 | 395 | 395 | 900 |
1998/11/13 | 395 | 400 | 390 | 395 | 1,600 |
1998/11/12 | 395 | 395 | 395 | 395 | 100 |
1998/11/11 | 393 | 400 | 392 | 392 | 2,500 |
1998/11/10 | 405 | 405 | 389 | 390 | 3,400 |
1998/11/09 | 410 | 420 | 403 | 420 | 900 |
1998/11/06 | 420 | 420 | 410 | 410 | 3,400 |
1998/11/05 | 440 | 440 | 440 | 440 | 3,000 |
1998/11/04 | 440 | 440 | 440 | 440 | 6,600 |
1998/11/02 | 440 | 440 | 408 | 440 | 500 |
1998/10/30 | 408 | 408 | 406 | 407 | 900 |
1998/10/29 | 407 | 407 | 407 | 407 | 300 |
1998/10/28 | 410 | 410 | 406 | 406 | 800 |
1998/10/27 | 402 | 410 | 402 | 405 | 6,300 |
1998/10/26 | 450 | 450 | 450 | 450 | 4,100 |
1998/10/23 | 450 | 450 | 450 | 450 | 1,300 |
1998/10/22 | 450 | 450 | 450 | 450 | 2,500 |
1998/10/21 | 436 | 450 | 436 | 450 | 7,400 |
1998/10/20 | 410 | 430 | 410 | 430 | 500 |
1998/10/19 | 416 | 416 | 415 | 416 | 1,600 |
1998/10/16 | 435 | 435 | 415 | 415 | 1,100 |
1998/10/15 | 413 | 413 | 410 | 410 | 5,800 |
1998/10/14 | 413 | 413 | 410 | 413 | 7,900 |
1998/10/13 | 434 | 434 | 434 | 434 | 500 |
1998/10/12 | 450 | 455 | 447 | 448 | 6,100 |
1998/10/09 | 431 | 437 | 431 | 437 | 7,300 |
1998/10/08 | 430 | 440 | 426 | 426 | 12,000 |
1998/10/07 | 450 | 455 | 450 | 455 | 8,600 |
1998/10/06 | 439 | 439 | 439 | 439 | 5,700 |
1998/10/05 | 450 | 450 | 440 | 440 | 2,300 |
1998/10/02 | 455 | 455 | 445 | 450 | 5,200 |
1998/10/01 | 449 | 449 | 449 | 449 | 100 |
1998/09/30 | 459 | 459 | 449 | 449 | 600 |
1998/09/29 | 448 | 448 | 428 | 434 | 12,500 |
1998/09/28 | 475 | 475 | 475 | 475 | 1,000 |
1998/09/25 | 400 | 400 | 395 | 395 | 1,100 |
1998/09/24 | 384 | 384 | 384 | 384 | 1,100 |
1998/09/22 | 380 | 380 | 376 | 380 | 45,800 |
1998/09/21 | 367 | 367 | 367 | 367 | 100 |
1998/09/18 | 380 | 380 | 370 | 370 | 600 |
1998/09/17 | 389 | 389 | 380 | 380 | 3,000 |
1998/09/16 | 389 | 389 | 389 | 389 | 100 |
1998/09/14 | 389 | 389 | 389 | 389 | 1,200 |
1998/09/11 | 400 | 400 | 361 | 361 | 34,300 |
1998/09/10 | 395 | 400 | 395 | 399 | 7,100 |
1998/09/09 | 390 | 390 | 390 | 390 | 6,500 |
1998/09/08 | 390 | 390 | 390 | 390 | 2,300 |
1998/09/07 | 400 | 400 | 372 | 390 | 17,900 |
1998/09/04 | 430 | 430 | 400 | 400 | 6,300 |
1998/09/03 | 440 | 441 | 433 | 439 | 10,500 |
1998/09/02 | 450 | 450 | 450 | 450 | 4,900 |
1998/09/01 | 446 | 446 | 446 | 446 | 500 |
1998/08/31 | 468 | 480 | 468 | 480 | 1,100 |
1998/08/28 | 481 | 483 | 480 | 483 | 1,000 |
1998/08/27 | 520 | 540 | 520 | 540 | 700 |
1998/08/26 | 590 | 590 | 590 | 590 | 2,400 |
1998/08/25 | 550 | 590 | 550 | 590 | 3,300 |
1998/08/24 | 580 | 580 | 580 | 580 | 1,900 |
1998/08/21 | 625 | 625 | 625 | 625 | 1,900 |
1998/08/20 | 665 | 665 | 640 | 640 | 900 |
1998/08/19 | 553 | 553 | 553 | 553 | 100 |
1998/08/17 | 563 | 563 | 563 | 563 | 400 |
1998/08/14 | 621 | 621 | 620 | 620 | 200 |
1998/08/13 | 603 | 603 | 603 | 603 | 100 |
1998/08/12 | 613 | 613 | 613 | 613 | 100 |
1998/08/11 | 624 | 624 | 623 | 623 | 200 |
1998/08/10 | 699 | 701 | 699 | 700 | 5,500 |
1998/08/07 | 699 | 699 | 699 | 699 | 1,000 |
1998/08/06 | 650 | 650 | 640 | 650 | 9,600 |
1998/08/05 | 684 | 684 | 684 | 684 | 2,400 |
1998/08/04 | 652 | 680 | 652 | 680 | 1,200 |
1998/08/03 | 659 | 680 | 651 | 651 | 600 |
1998/07/31 | 730 | 730 | 709 | 719 | 12,300 |
1998/07/30 | 720 | 720 | 719 | 719 | 1,400 |
1998/07/29 | 660 | 660 | 657 | 659 | 8,500 |
1998/07/28 | 664 | 664 | 664 | 664 | 400 |
1998/07/27 | 675 | 680 | 660 | 670 | 11,900 |
1998/07/24 | 753 | 753 | 753 | 753 | 1,800 |
1998/07/23 | 773 | 773 | 773 | 773 | 800 |
1998/07/22 | 773 | 773 | 773 | 773 | 1,700 |
1998/07/21 | 770 | 770 | 770 | 770 | 300 |
1998/07/17 | 771 | 771 | 770 | 770 | 2,600 |
1998/07/16 | 770 | 770 | 769 | 770 | 6,900 |
1998/07/15 | 775 | 775 | 775 | 775 | 100 |
1998/07/14 | 713 | 715 | 706 | 713 | 6,400 |
1998/07/13 | 680 | 710 | 680 | 703 | 9,300 |
1998/07/10 | 700 | 701 | 690 | 701 | 24,500 |
1998/07/09 | 700 | 704 | 700 | 700 | 29,700 |
1998/07/08 | 702 | 702 | 702 | 702 | 3,400 |
1998/07/07 | 700 | 700 | 700 | 700 | 100 |
1998/07/06 | 700 | 700 | 695 | 700 | 21,700 |
1998/07/03 | 690 | 690 | 690 | 690 | 3,700 |
1998/07/02 | 645 | 690 | 645 | 690 | 13,700 |
1998/07/01 | 640 | 660 | 640 | 641 | 11,500 |
1998/06/30 | 650 | 650 | 640 | 640 | 30,600 |
1998/06/29 | 630 | 630 | 630 | 630 | 100 |
1998/06/26 | 640 | 640 | 640 | 640 | 3,400 |
1998/06/25 | 640 | 640 | 640 | 640 | 3,400 |
1998/06/24 | 638 | 638 | 638 | 638 | 3,900 |
1998/06/23 | 645 | 645 | 645 | 645 | 1,700 |
1998/06/22 | 625 | 645 | 625 | 645 | 6,600 |
1998/06/18 | 581 | 581 | 581 | 581 | 21,000 |
1998/06/17 | 581 | 581 | 580 | 581 | 14,000 |
1998/06/16 | 580 | 580 | 580 | 580 | 2,400 |
1998/06/15 | 590 | 590 | 589 | 589 | 3,700 |
1998/06/12 | 660 | 660 | 650 | 650 | 10,500 |
1998/06/11 | 600 | 600 | 595 | 600 | 10,300 |
1998/06/10 | 590 | 590 | 590 | 590 | 3,300 |
1998/06/09 | 600 | 611 | 600 | 611 | 5,900 |
1998/06/08 | 610 | 610 | 609 | 610 | 3,100 |
1998/06/05 | 590 | 590 | 590 | 590 | 100 |
1998/06/04 | 610 | 620 | 600 | 610 | 2,800 |
1998/06/03 | 600 | 600 | 599 | 599 | 1,700 |
1998/06/02 | 591 | 600 | 591 | 600 | 4,400 |
1998/06/01 | 610 | 610 | 590 | 590 | 5,000 |
1998/05/29 | 610 | 610 | 610 | 610 | 900 |
1998/05/28 | 599 | 619 | 599 | 619 | 2,400 |
1998/05/27 | 600 | 600 | 600 | 600 | 200 |
1998/05/26 | 600 | 610 | 600 | 610 | 6,100 |
1998/05/25 | 619 | 619 | 619 | 619 | 3,000 |
1998/05/22 | 617 | 617 | 617 | 617 | 2,100 |
1998/05/21 | 650 | 650 | 650 | 650 | 3,300 |
1998/05/20 | 615 | 619 | 590 | 600 | 6,400 |
1998/05/19 | 635 | 635 | 619 | 619 | 24,500 |
1998/05/18 | 630 | 630 | 630 | 630 | 4,100 |
1998/05/15 | 640 | 640 | 640 | 640 | 1,400 |
1998/05/14 | 630 | 638 | 630 | 630 | 2,500 |
1998/05/13 | 630 | 651 | 630 | 651 | 4,300 |
1998/05/12 | 631 | 631 | 630 | 630 | 15,700 |
1998/05/11 | 631 | 631 | 631 | 631 | 2,000 |
1998/05/08 | 630 | 632 | 630 | 631 | 2,700 |
1998/05/07 | 655 | 660 | 655 | 658 | 16,100 |
1998/05/06 | 610 | 610 | 610 | 610 | 100 |
1998/05/01 | 600 | 600 | 600 | 600 | 500 |
1998/04/30 | 592 | 600 | 592 | 600 | 500 |
1998/04/28 | 602 | 602 | 602 | 602 | 1,000 |
1998/04/27 | 602 | 602 | 602 | 602 | 400 |
1998/04/24 | 601 | 601 | 601 | 601 | 100 |
1998/04/23 | 600 | 600 | 600 | 600 | 400 |
1998/04/22 | 590 | 590 | 590 | 590 | 300 |
1998/04/21 | 590 | 590 | 590 | 590 | 1,800 |
1998/04/20 | 596 | 596 | 590 | 590 | 10,000 |
1998/04/17 | 590 | 590 | 580 | 580 | 200 |
1998/04/16 | 601 | 602 | 591 | 596 | 28,400 |
1998/04/15 | 619 | 631 | 606 | 606 | 2,900 |
1998/04/14 | 650 | 650 | 605 | 630 | 4,300 |
1998/04/13 | 670 | 670 | 650 | 650 | 5,000 |
1998/04/10 | 600 | 600 | 591 | 600 | 26,500 |
1998/04/09 | 610 | 610 | 600 | 600 | 46,900 |
1998/04/08 | 600 | 600 | 580 | 580 | 69,500 |
1998/04/07 | 600 | 600 | 590 | 600 | 22,600 |
1998/04/06 | 640 | 640 | 595 | 600 | 45,700 |
1998/04/03 | 645 | 658 | 640 | 640 | 3,500 |
1998/04/02 | 685 | 690 | 645 | 645 | 8,800 |
1998/04/01 | 691 | 691 | 680 | 689 | 11,000 |
1998/03/31 | 700 | 700 | 690 | 690 | 12,100 |
1998/03/30 | 680 | 680 | 660 | 660 | 6,000 |
1998/03/27 | 670 | 670 | 660 | 660 | 33,200 |
1998/03/26 | 680 | 680 | 680 | 680 | 200 |
1998/03/25 | 698 | 698 | 698 | 698 | 1,600 |
1998/03/24 | 700 | 700 | 700 | 700 | 2,900 |
1998/03/23 | 700 | 700 | 700 | 700 | 200 |
1998/03/20 | 681 | 700 | 681 | 700 | 3,800 |
1998/03/19 | 670 | 670 | 670 | 670 | 200 |
1998/03/18 | 690 | 690 | 685 | 685 | 3,100 |
1998/03/17 | 685 | 686 | 685 | 686 | 1,600 |
1998/03/16 | 680 | 680 | 680 | 680 | 200 |
1998/03/13 | 670 | 670 | 670 | 670 | 3,100 |
1998/03/12 | 685 | 685 | 685 | 685 | 10,100 |
1998/03/11 | 695 | 695 | 685 | 690 | 1,100 |
1998/03/10 | 685 | 685 | 685 | 685 | 100 |
1998/03/09 | 707 | 707 | 680 | 680 | 4,100 |
1998/03/06 | 725 | 725 | 710 | 710 | 700 |
1998/03/05 | 725 | 725 | 725 | 725 | 700 |
1998/03/04 | 740 | 740 | 740 | 740 | 1,500 |
1998/03/03 | 676 | 736 | 676 | 736 | 300 |
1998/03/02 | 650 | 686 | 650 | 686 | 5,100 |
1998/02/27 | 633 | 633 | 633 | 633 | 2,000 |
1998/02/26 | 636 | 636 | 636 | 636 | 1,600 |
1998/02/25 | 650 | 650 | 625 | 625 | 1,400 |
1998/02/24 | 650 | 650 | 650 | 650 | 2,000 |
1998/02/23 | 680 | 680 | 680 | 680 | 100 |
1998/02/20 | 655 | 660 | 650 | 659 | 3,200 |
1998/02/19 | 665 | 665 | 665 | 665 | 4,800 |
1998/02/18 | 660 | 669 | 660 | 665 | 2,100 |
1998/02/17 | 640 | 640 | 640 | 640 | 400 |
1998/02/16 | 631 | 631 | 631 | 631 | 1,500 |
1998/02/13 | 700 | 700 | 690 | 695 | 6,000 |
1998/02/12 | 700 | 706 | 700 | 700 | 32,100 |
1998/02/10 | 652 | 690 | 652 | 690 | 5,200 |
1998/02/09 | 647 | 650 | 647 | 650 | 1,800 |
1998/02/06 | 660 | 660 | 630 | 630 | 26,600 |
1998/02/05 | 670 | 670 | 670 | 670 | 2,200 |
1998/02/04 | 710 | 710 | 680 | 680 | 2,900 |
1998/02/03 | 690 | 715 | 685 | 715 | 5,100 |
1998/02/02 | 664 | 664 | 664 | 664 | 100 |
1998/01/30 | 744 | 744 | 744 | 744 | 700 |
1998/01/29 | 734 | 734 | 734 | 734 | 2,000 |
1998/01/28 | 715 | 715 | 715 | 715 | 2,000 |
1998/01/27 | 700 | 700 | 700 | 700 | 900 |
1998/01/26 | 630 | 650 | 630 | 650 | 900 |
1998/01/23 | 610 | 610 | 610 | 610 | 3,000 |
1998/01/22 | 620 | 620 | 620 | 620 | 3,000 |
1998/01/21 | 620 | 630 | 600 | 600 | 12,000 |
1998/01/20 | 599 | 600 | 599 | 600 | 3,000 |
1998/01/19 | 500 | 539 | 500 | 538 | 4,000 |
1998/01/16 | 476 | 481 | 466 | 480 | 5,500 |
1998/01/14 | 465 | 470 | 460 | 466 | 23,800 |
1998/01/13 | 465 | 470 | 464 | 464 | 12,500 |
1998/01/12 | 480 | 480 | 480 | 480 | 100 |
1998/01/09 | 466 | 475 | 460 | 460 | 16,400 |
1998/01/08 | 489 | 489 | 465 | 465 | 24,300 |
1998/01/07 | 485 | 500 | 485 | 500 | 11,000 |
1998/01/06 | 500 | 500 | 500 | 500 | 1,000 |
1998/01/05 | 505 | 510 | 505 | 510 | 400 |