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
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

このページの先頭へ