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 |
---|---|---|---|---|---|
1999/12/30 | 408 | 408 | 403 | 403 | 3,700 |
1999/12/29 | 446 | 450 | 395 | 403 | 12,400 |
1999/12/28 | 449 | 449 | 447 | 447 | 300 |
1999/12/27 | 450 | 450 | 449 | 449 | 3,600 |
1999/12/24 | 490 | 490 | 490 | 490 | 8,100 |
1999/12/22 | 495 | 495 | 495 | 495 | 7,200 |
1999/12/21 | 470 | 470 | 465 | 465 | 1,200 |
1999/12/20 | 460 | 460 | 439 | 439 | 4,600 |
1999/12/17 | 527 | 528 | 527 | 528 | 5,900 |
1999/12/16 | 550 | 550 | 550 | 550 | 1,000 |
1999/12/15 | 562 | 562 | 562 | 562 | 1,800 |
1999/12/14 | 562 | 562 | 562 | 562 | 6,400 |
1999/12/13 | 551 | 551 | 550 | 551 | 3,900 |
1999/12/10 | 515 | 519 | 515 | 519 | 23,400 |
1999/12/09 | 510 | 510 | 510 | 510 | 300 |
1999/12/08 | 500 | 500 | 500 | 500 | 500 |
1999/12/07 | 504 | 504 | 504 | 504 | 400 |
1999/12/06 | 504 | 504 | 504 | 504 | 100 |
1999/12/03 | 484 | 499 | 484 | 499 | 1,400 |
1999/12/02 | 500 | 500 | 497 | 497 | 3,900 |
1999/12/01 | 452 | 510 | 452 | 497 | 9,600 |
1999/11/30 | 456 | 460 | 452 | 452 | 15,100 |
1999/11/29 | 501 | 501 | 485 | 485 | 4,400 |
1999/11/26 | 520 | 530 | 511 | 511 | 7,100 |
1999/11/25 | 539 | 539 | 500 | 500 | 4,100 |
1999/11/24 | 549 | 549 | 529 | 529 | 1,300 |
1999/11/22 | 554 | 554 | 554 | 554 | 1,000 |
1999/11/19 | 634 | 634 | 514 | 514 | 300 |
1999/11/18 | 534 | 534 | 534 | 534 | 200 |
1999/11/17 | 472 | 472 | 447 | 471 | 14,500 |
1999/11/16 | 446 | 450 | 445 | 447 | 7,800 |
1999/11/15 | 475 | 475 | 441 | 455 | 16,300 |
1999/11/12 | 560 | 560 | 530 | 530 | 8,800 |
1999/11/11 | 584 | 584 | 584 | 584 | 200 |
1999/11/10 | 590 | 590 | 583 | 584 | 2,300 |
1999/11/09 | 590 | 590 | 590 | 590 | 1,000 |
1999/11/08 | 589 | 590 | 585 | 585 | 900 |
1999/11/05 | 580 | 585 | 580 | 585 | 1,100 |
1999/11/04 | 590 | 590 | 590 | 590 | 1,800 |
1999/11/02 | 600 | 600 | 600 | 600 | 6,000 |
1999/11/01 | 620 | 620 | 600 | 600 | 2,700 |
1999/10/29 | 600 | 630 | 600 | 630 | 2,100 |
1999/10/28 | 600 | 600 | 600 | 600 | 1,000 |
1999/10/27 | 601 | 601 | 588 | 590 | 6,200 |
1999/10/26 | 604 | 620 | 604 | 620 | 1,000 |
1999/10/25 | 629 | 630 | 629 | 630 | 1,000 |
1999/10/22 | 650 | 670 | 650 | 670 | 1,000 |
1999/10/21 | 650 | 650 | 650 | 650 | 900 |
1999/10/20 | 641 | 641 | 641 | 641 | 2,200 |
1999/10/19 | 601 | 601 | 586 | 587 | 2,400 |
1999/10/18 | 641 | 641 | 641 | 641 | 100 |
1999/10/15 | 631 | 641 | 631 | 641 | 200 |
1999/10/14 | 611 | 641 | 611 | 641 | 500 |
1999/10/13 | 631 | 631 | 631 | 631 | 100 |
1999/10/12 | 601 | 621 | 601 | 621 | 300 |
1999/10/08 | 590 | 590 | 521 | 588 | 8,400 |
1999/10/07 | 590 | 590 | 569 | 573 | 22,800 |
1999/10/06 | 581 | 581 | 581 | 581 | 1,600 |
1999/10/05 | 581 | 590 | 581 | 581 | 4,600 |
1999/10/04 | 590 | 590 | 590 | 590 | 800 |
1999/10/01 | 580 | 607 | 578 | 590 | 56,300 |
1999/09/30 | 588 | 588 | 577 | 578 | 41,600 |
1999/09/29 | 600 | 600 | 600 | 600 | 100 |
1999/09/28 | 558 | 570 | 558 | 570 | 1,000 |
1999/09/27 | 563 | 563 | 563 | 563 | 200 |
1999/09/24 | 620 | 620 | 620 | 620 | 2,800 |
1999/09/22 | 621 | 621 | 601 | 620 | 4,800 |
1999/09/21 | 645 | 650 | 645 | 650 | 1,100 |
1999/09/20 | 650 | 650 | 642 | 645 | 9,100 |
1999/09/17 | 692 | 693 | 692 | 693 | 2,300 |
1999/09/16 | 640 | 640 | 629 | 640 | 8,700 |
1999/09/14 | 649 | 649 | 638 | 640 | 19,300 |
1999/09/13 | 647 | 647 | 629 | 640 | 22,300 |
1999/09/10 | 662 | 662 | 582 | 582 | 16,200 |
1999/09/09 | 582 | 582 | 582 | 582 | 400 |
1999/09/08 | 585 | 585 | 585 | 585 | 400 |
1999/09/07 | 655 | 655 | 652 | 654 | 4,600 |
1999/09/06 | 655 | 655 | 655 | 655 | 900 |
1999/09/03 | 652 | 652 | 650 | 650 | 400 |
1999/09/02 | 665 | 665 | 665 | 665 | 700 |
1999/09/01 | 680 | 680 | 645 | 645 | 800 |
1999/08/31 | 689 | 689 | 661 | 680 | 1,800 |
1999/08/30 | 686 | 686 | 686 | 686 | 2,000 |
1999/08/27 | 700 | 700 | 700 | 700 | 200 |
1999/08/26 | 683 | 686 | 676 | 676 | 4,500 |
1999/08/25 | 740 | 740 | 740 | 740 | 100 |
1999/08/24 | 680 | 699 | 680 | 680 | 1,400 |
1999/08/23 | 681 | 681 | 680 | 680 | 17,300 |
1999/08/20 | 699 | 699 | 651 | 651 | 6,900 |
1999/08/19 | 679 | 680 | 679 | 679 | 2,100 |
1999/08/18 | 660 | 660 | 660 | 660 | 200 |
1999/08/17 | 700 | 700 | 680 | 680 | 3,900 |
1999/08/16 | 663 | 700 | 663 | 700 | 1,600 |
1999/08/13 | 651 | 678 | 651 | 663 | 7,000 |
1999/08/12 | 651 | 651 | 651 | 651 | 1,400 |
1999/08/11 | 650 | 650 | 650 | 650 | 200 |
1999/08/10 | 635 | 635 | 631 | 631 | 1,800 |
1999/08/09 | 650 | 651 | 650 | 650 | 3,700 |
1999/08/06 | 670 | 670 | 670 | 670 | 300 |
1999/08/05 | 680 | 681 | 679 | 680 | 7,100 |
1999/08/04 | 680 | 683 | 678 | 680 | 14,000 |
1999/08/03 | 661 | 661 | 661 | 661 | 300 |
1999/08/02 | 680 | 680 | 661 | 661 | 800 |
1999/07/30 | 687 | 687 | 660 | 661 | 4,600 |
1999/07/29 | 695 | 696 | 681 | 687 | 5,000 |
1999/07/28 | 690 | 690 | 690 | 690 | 2,000 |
1999/07/27 | 680 | 680 | 680 | 680 | 200 |
1999/07/26 | 730 | 730 | 724 | 724 | 5,700 |
1999/07/23 | 740 | 740 | 700 | 730 | 1,300 |
1999/07/22 | 770 | 770 | 750 | 750 | 900 |
1999/07/21 | 760 | 760 | 750 | 750 | 1,000 |
1999/07/19 | 750 | 760 | 750 | 760 | 2,800 |
1999/07/16 | 800 | 800 | 750 | 750 | 1,200 |
1999/07/15 | 757 | 760 | 750 | 760 | 29,700 |
1999/07/14 | 750 | 750 | 730 | 730 | 1,100 |
1999/07/13 | 730 | 730 | 710 | 710 | 5,000 |
1999/07/12 | 750 | 750 | 730 | 730 | 3,300 |
1999/07/09 | 750 | 750 | 731 | 731 | 3,800 |
1999/07/08 | 775 | 775 | 730 | 730 | 6,600 |
1999/07/07 | 790 | 790 | 780 | 780 | 4,400 |
1999/07/06 | 818 | 818 | 780 | 800 | 30,200 |
1999/07/05 | 738 | 778 | 730 | 776 | 21,500 |
1999/07/02 | 604 | 648 | 604 | 648 | 14,500 |
1999/07/01 | 590 | 590 | 580 | 580 | 4,900 |
1999/06/30 | 592 | 592 | 582 | 582 | 600 |
1999/06/29 | 588 | 588 | 588 | 588 | 5,200 |
1999/06/28 | 590 | 595 | 590 | 595 | 2,300 |
1999/06/25 | 594 | 594 | 585 | 590 | 17,700 |
1999/06/24 | 591 | 600 | 591 | 592 | 2,200 |
1999/06/23 | 605 | 605 | 605 | 605 | 1,500 |
1999/06/22 | 610 | 610 | 595 | 605 | 20,500 |
1999/06/21 | 605 | 605 | 590 | 590 | 23,300 |
1999/06/18 | 587 | 597 | 585 | 585 | 40,600 |
1999/06/17 | 585 | 595 | 581 | 583 | 26,600 |
1999/06/16 | 586 | 600 | 581 | 581 | 76,900 |
1999/06/15 | 610 | 610 | 610 | 610 | 100 |
1999/06/14 | 580 | 580 | 580 | 580 | 100 |
1999/06/11 | 650 | 650 | 620 | 620 | 23,000 |
1999/06/10 | 620 | 640 | 620 | 640 | 3,400 |
1999/06/09 | 600 | 600 | 600 | 600 | 6,100 |
1999/06/08 | 575 | 575 | 566 | 575 | 5,200 |
1999/06/07 | 574 | 575 | 574 | 575 | 2,900 |
1999/06/04 | 567 | 567 | 541 | 541 | 1,500 |
1999/06/03 | 570 | 570 | 550 | 550 | 2,700 |
1999/06/02 | 570 | 570 | 570 | 570 | 3,800 |
1999/06/01 | 540 | 540 | 540 | 540 | 100 |
1999/05/31 | 540 | 540 | 540 | 540 | 100 |
1999/05/28 | 536 | 536 | 515 | 535 | 1,900 |
1999/05/27 | 580 | 580 | 548 | 549 | 1,100 |
1999/05/26 | 574 | 574 | 574 | 574 | 1,700 |
1999/05/25 | 574 | 574 | 574 | 574 | 700 |
1999/05/24 | 574 | 574 | 574 | 574 | 1,000 |
1999/05/21 | 574 | 574 | 574 | 574 | 1,100 |
1999/05/20 | 570 | 575 | 570 | 574 | 4,600 |
1999/05/19 | 560 | 560 | 560 | 560 | 300 |
1999/05/18 | 580 | 580 | 576 | 580 | 9,200 |
1999/05/17 | 580 | 580 | 580 | 580 | 300 |
1999/05/14 | 580 | 580 | 580 | 580 | 700 |
1999/05/13 | 560 | 580 | 560 | 560 | 3,300 |
1999/05/12 | 580 | 580 | 560 | 560 | 16,100 |
1999/05/11 | 580 | 580 | 570 | 570 | 2,500 |
1999/05/10 | 580 | 600 | 580 | 580 | 9,000 |
1999/05/07 | 590 | 590 | 580 | 580 | 1,700 |
1999/05/06 | 576 | 580 | 571 | 580 | 6,100 |
1999/04/30 | 520 | 520 | 520 | 520 | 300 |
1999/04/28 | 550 | 550 | 530 | 530 | 4,800 |
1999/04/27 | 550 | 550 | 520 | 550 | 5,300 |
1999/04/26 | 580 | 580 | 570 | 570 | 20,100 |
1999/04/23 | 590 | 590 | 590 | 590 | 2,200 |
1999/04/22 | 588 | 588 | 588 | 588 | 6,000 |
1999/04/21 | 587 | 595 | 583 | 588 | 31,600 |
1999/04/20 | 610 | 610 | 590 | 609 | 3,300 |
1999/04/19 | 600 | 648 | 600 | 637 | 4,000 |
1999/04/16 | 580 | 600 | 580 | 600 | 5,000 |
1999/04/15 | 485 | 565 | 485 | 565 | 84,100 |
1999/04/14 | 490 | 490 | 485 | 485 | 11,400 |
1999/04/13 | 497 | 497 | 490 | 490 | 2,000 |
1999/04/12 | 501 | 501 | 498 | 498 | 900 |
1999/04/09 | 501 | 501 | 501 | 501 | 100 |
1999/04/08 | 499 | 500 | 480 | 480 | 59,400 |
1999/04/07 | 461 | 461 | 461 | 461 | 200 |
1999/04/06 | 440 | 462 | 440 | 461 | 14,700 |
1999/04/05 | 440 | 440 | 440 | 440 | 100 |
1999/04/02 | 440 | 440 | 440 | 440 | 100 |
1999/04/01 | 429 | 429 | 420 | 429 | 11,200 |
1999/03/31 | 448 | 448 | 430 | 434 | 10,600 |
1999/03/30 | 451 | 460 | 440 | 440 | 8,100 |
1999/03/29 | 445 | 448 | 445 | 448 | 1,800 |
1999/03/26 | 451 | 465 | 448 | 448 | 12,400 |
1999/03/25 | 475 | 475 | 450 | 450 | 20,900 |
1999/03/24 | 460 | 460 | 460 | 460 | 1,400 |
1999/03/23 | 490 | 490 | 480 | 480 | 6,900 |
1999/03/19 | 478 | 485 | 478 | 480 | 42,900 |
1999/03/18 | 490 | 490 | 490 | 490 | 100 |
1999/03/17 | 465 | 470 | 465 | 470 | 10,000 |
1999/03/16 | 460 | 464 | 460 | 464 | 3,800 |
1999/03/15 | 460 | 460 | 450 | 460 | 6,700 |
1999/03/12 | 500 | 500 | 500 | 500 | 5,000 |
1999/03/11 | 428 | 428 | 419 | 428 | 2,200 |
1999/03/10 | 407 | 418 | 405 | 418 | 21,600 |
1999/03/09 | 404 | 408 | 403 | 407 | 29,600 |
1999/03/08 | 426 | 426 | 403 | 403 | 40,000 |
1999/03/05 | 400 | 410 | 386 | 401 | 24,500 |
1999/03/04 | 411 | 415 | 400 | 400 | 11,100 |
1999/03/03 | 411 | 414 | 411 | 414 | 3,400 |
1999/03/02 | 420 | 420 | 416 | 416 | 3,900 |
1999/03/01 | 425 | 425 | 421 | 421 | 600 |
1999/02/26 | 430 | 430 | 430 | 430 | 800 |
1999/02/25 | 430 | 430 | 430 | 430 | 1,000 |
1999/02/24 | 427 | 427 | 422 | 422 | 7,500 |
1999/02/23 | 424 | 424 | 422 | 422 | 3,000 |
1999/02/22 | 420 | 420 | 412 | 415 | 5,100 |
1999/02/19 | 429 | 429 | 420 | 420 | 600 |
1999/02/18 | 430 | 430 | 430 | 430 | 300 |
1999/02/17 | 419 | 425 | 419 | 420 | 7,400 |
1999/02/16 | 410 | 410 | 410 | 410 | 1,000 |
1999/02/15 | 412 | 413 | 412 | 413 | 2,100 |
1999/02/10 | 442 | 442 | 442 | 442 | 600 |
1999/02/09 | 450 | 451 | 450 | 451 | 3,600 |
1999/02/08 | 450 | 451 | 450 | 451 | 2,900 |
1999/02/05 | 445 | 450 | 444 | 450 | 2,000 |
1999/02/04 | 421 | 446 | 421 | 445 | 1,800 |
1999/02/03 | 420 | 423 | 412 | 423 | 2,900 |
1999/02/02 | 475 | 488 | 475 | 475 | 4,800 |
1999/02/01 | 475 | 475 | 474 | 475 | 1,900 |
1999/01/29 | 480 | 485 | 480 | 485 | 6,100 |
1999/01/28 | 490 | 490 | 490 | 490 | 100 |
1999/01/27 | 460 | 480 | 460 | 480 | 2,600 |
1999/01/26 | 445 | 468 | 445 | 460 | 5,900 |
1999/01/25 | 444 | 445 | 444 | 445 | 2,400 |
1999/01/22 | 450 | 450 | 450 | 450 | 2,700 |
1999/01/21 | 415 | 450 | 415 | 450 | 8,500 |
1999/01/20 | 440 | 440 | 422 | 422 | 1,600 |
1999/01/19 | 431 | 440 | 431 | 440 | 5,800 |
1999/01/18 | 420 | 420 | 420 | 420 | 1,000 |
1999/01/14 | 421 | 421 | 421 | 421 | 400 |
1999/01/13 | 421 | 421 | 421 | 421 | 500 |
1999/01/12 | 425 | 425 | 415 | 415 | 500 |
1999/01/11 | 449 | 449 | 430 | 430 | 1,900 |
1999/01/08 | 405 | 430 | 405 | 430 | 4,200 |
1999/01/07 | 425 | 425 | 400 | 402 | 9,300 |
1999/01/06 | 420 | 420 | 410 | 420 | 8,800 |
1999/01/05 | 435 | 435 | 415 | 420 | 1,100 |
1999/01/04 | 441 | 441 | 435 | 435 | 1,800 |