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 |
---|---|---|---|---|---|
2000/12/29 | 403 | 403 | 400 | 401 | 4,100 |
2000/12/28 | 425 | 425 | 425 | 425 | 100 |
2000/12/27 | 401 | 410 | 400 | 410 | 700 |
2000/12/26 | 428 | 428 | 425 | 428 | 2,600 |
2000/12/25 | 412 | 412 | 411 | 411 | 2,500 |
2000/12/22 | 409 | 409 | 409 | 409 | 700 |
2000/12/21 | 400 | 409 | 400 | 409 | 500 |
2000/12/20 | 400 | 400 | 400 | 400 | 600 |
2000/12/19 | 392 | 400 | 392 | 400 | 200 |
2000/12/18 | 418 | 422 | 413 | 420 | 1,100 |
2000/12/15 | 412 | 424 | 412 | 418 | 2,800 |
2000/12/14 | 444 | 444 | 434 | 434 | 6,800 |
2000/12/13 | 408 | 412 | 408 | 412 | 300 |
2000/12/12 | 439 | 439 | 439 | 439 | 500 |
2000/12/11 | 425 | 440 | 425 | 439 | 3,000 |
2000/12/08 | 422 | 431 | 422 | 431 | 21,500 |
2000/12/07 | 440 | 447 | 440 | 447 | 900 |
2000/12/06 | 427 | 427 | 425 | 427 | 4,600 |
2000/12/05 | 440 | 440 | 440 | 440 | 400 |
2000/12/04 | 438 | 438 | 438 | 438 | 1,000 |
2000/12/01 | 442 | 442 | 438 | 438 | 500 |
2000/11/30 | 415 | 448 | 415 | 448 | 3,300 |
2000/11/29 | 448 | 448 | 433 | 448 | 3,400 |
2000/11/28 | 432 | 432 | 432 | 432 | 3,200 |
2000/11/27 | 430 | 435 | 426 | 432 | 3,500 |
2000/11/24 | 421 | 430 | 421 | 430 | 1,200 |
2000/11/22 | 408 | 430 | 408 | 420 | 7,900 |
2000/11/21 | 408 | 408 | 407 | 408 | 4,000 |
2000/11/20 | 416 | 416 | 407 | 408 | 900 |
2000/11/17 | 425 | 425 | 424 | 425 | 9,100 |
2000/11/16 | 430 | 430 | 426 | 426 | 18,600 |
2000/11/15 | 404 | 430 | 404 | 430 | 8,700 |
2000/11/14 | 430 | 430 | 420 | 429 | 1,400 |
2000/11/13 | 434 | 434 | 425 | 430 | 3,000 |
2000/11/10 | 430 | 434 | 430 | 434 | 1,100 |
2000/11/09 | 430 | 430 | 429 | 430 | 4,500 |
2000/11/08 | 440 | 440 | 440 | 440 | 100 |
2000/11/07 | 450 | 450 | 423 | 435 | 2,100 |
2000/11/06 | 439 | 439 | 439 | 439 | 1,000 |
2000/11/02 | 445 | 445 | 430 | 430 | 500 |
2000/11/01 | 408 | 445 | 408 | 445 | 3,100 |
2000/10/31 | 427 | 437 | 405 | 405 | 1,300 |
2000/10/30 | 416 | 427 | 411 | 427 | 3,900 |
2000/10/27 | 414 | 440 | 414 | 416 | 1,900 |
2000/10/26 | 402 | 430 | 402 | 430 | 2,400 |
2000/10/25 | 453 | 453 | 453 | 453 | 1,700 |
2000/10/24 | 451 | 451 | 451 | 451 | 700 |
2000/10/23 | 458 | 458 | 451 | 451 | 2,300 |
2000/10/20 | 420 | 458 | 420 | 451 | 5,500 |
2000/10/19 | 431 | 431 | 415 | 420 | 5,400 |
2000/10/18 | 452 | 452 | 445 | 447 | 5,000 |
2000/10/17 | 458 | 458 | 452 | 458 | 2,500 |
2000/10/16 | 457 | 460 | 456 | 456 | 15,200 |
2000/10/13 | 473 | 473 | 473 | 473 | 200 |
2000/10/12 | 475 | 475 | 475 | 475 | 500 |
2000/10/11 | 456 | 468 | 451 | 465 | 11,600 |
2000/10/10 | 420 | 470 | 420 | 456 | 16,100 |
2000/10/06 | 430 | 453 | 430 | 450 | 3,900 |
2000/10/05 | 449 | 449 | 420 | 420 | 2,100 |
2000/10/04 | 460 | 460 | 449 | 450 | 4,200 |
2000/10/03 | 460 | 460 | 460 | 460 | 400 |
2000/10/02 | 468 | 468 | 457 | 460 | 8,600 |
2000/09/29 | 454 | 454 | 420 | 420 | 5,000 |
2000/09/28 | 456 | 460 | 456 | 459 | 8,900 |
2000/09/27 | 458 | 458 | 458 | 458 | 100 |
2000/09/26 | 468 | 475 | 466 | 466 | 4,300 |
2000/09/25 | 448 | 461 | 448 | 461 | 5,900 |
2000/09/22 | 468 | 468 | 468 | 468 | 1,200 |
2000/09/21 | 470 | 470 | 429 | 429 | 1,700 |
2000/09/20 | 465 | 484 | 460 | 474 | 2,300 |
2000/09/19 | 430 | 430 | 430 | 430 | 100 |
2000/09/18 | 410 | 420 | 410 | 420 | 300 |
2000/09/14 | 406 | 406 | 406 | 406 | 1,200 |
2000/09/13 | 430 | 430 | 408 | 408 | 1,700 |
2000/09/12 | 423 | 423 | 400 | 400 | 1,500 |
2000/09/11 | 452 | 452 | 430 | 431 | 3,800 |
2000/09/08 | 423 | 423 | 423 | 423 | 6,100 |
2000/09/07 | 432 | 432 | 426 | 426 | 3,700 |
2000/09/06 | 432 | 455 | 430 | 431 | 4,700 |
2000/09/05 | 440 | 440 | 420 | 430 | 1,600 |
2000/09/04 | 460 | 460 | 440 | 440 | 3,000 |
2000/09/01 | 432 | 440 | 432 | 440 | 3,100 |
2000/08/31 | 442 | 442 | 437 | 437 | 1,100 |
2000/08/30 | 441 | 441 | 441 | 441 | 300 |
2000/08/29 | 478 | 478 | 456 | 478 | 5,500 |
2000/08/28 | 425 | 470 | 420 | 420 | 700 |
2000/08/25 | 479 | 480 | 479 | 480 | 4,700 |
2000/08/24 | 440 | 479 | 431 | 479 | 6,700 |
2000/08/23 | 450 | 450 | 450 | 450 | 1,100 |
2000/08/22 | 445 | 445 | 445 | 445 | 1,200 |
2000/08/21 | 444 | 444 | 444 | 444 | 1,100 |
2000/08/18 | 470 | 470 | 470 | 470 | 10,000 |
2000/08/17 | 460 | 461 | 458 | 458 | 4,400 |
2000/08/16 | 472 | 472 | 472 | 472 | 100 |
2000/08/15 | 465 | 465 | 465 | 465 | 700 |
2000/08/14 | 465 | 465 | 459 | 465 | 1,000 |
2000/08/11 | 479 | 480 | 472 | 478 | 15,200 |
2000/08/10 | 445 | 480 | 445 | 480 | 2,300 |
2000/08/09 | 470 | 472 | 470 | 472 | 300 |
2000/08/08 | 479 | 480 | 475 | 480 | 5,500 |
2000/08/07 | 476 | 480 | 473 | 479 | 13,200 |
2000/08/04 | 470 | 470 | 470 | 470 | 300 |
2000/08/03 | 456 | 458 | 452 | 458 | 6,400 |
2000/08/02 | 473 | 473 | 473 | 473 | 200 |
2000/08/01 | 450 | 455 | 450 | 455 | 12,800 |
2000/07/31 | 453 | 453 | 453 | 453 | 200 |
2000/07/28 | 438 | 438 | 438 | 438 | 1,000 |
2000/07/27 | 438 | 438 | 438 | 438 | 1,300 |
2000/07/26 | 445 | 445 | 438 | 438 | 3,800 |
2000/07/25 | 431 | 431 | 431 | 431 | 400 |
2000/07/24 | 444 | 444 | 430 | 430 | 1,500 |
2000/07/21 | 428 | 428 | 428 | 428 | 100 |
2000/07/19 | 399 | 406 | 399 | 406 | 4,200 |
2000/07/18 | 450 | 450 | 435 | 440 | 7,400 |
2000/07/17 | 465 | 465 | 445 | 445 | 8,300 |
2000/07/14 | 452 | 452 | 418 | 431 | 9,100 |
2000/07/13 | 460 | 463 | 455 | 456 | 8,000 |
2000/07/12 | 460 | 461 | 450 | 456 | 4,400 |
2000/07/11 | 464 | 464 | 464 | 464 | 300 |
2000/07/10 | 464 | 464 | 464 | 464 | 300 |
2000/07/07 | 462 | 462 | 462 | 462 | 1,000 |
2000/07/06 | 461 | 461 | 461 | 461 | 2,200 |
2000/07/05 | 480 | 480 | 431 | 431 | 1,600 |
2000/07/04 | 487 | 487 | 487 | 487 | 5,400 |
2000/07/03 | 460 | 460 | 460 | 460 | 100 |
2000/06/30 | 433 | 433 | 433 | 433 | 500 |
2000/06/29 | 436 | 437 | 433 | 433 | 11,600 |
2000/06/28 | 419 | 419 | 419 | 419 | 500 |
2000/06/27 | 410 | 419 | 410 | 419 | 4,400 |
2000/06/26 | 406 | 407 | 406 | 406 | 12,200 |
2000/06/23 | 404 | 404 | 404 | 404 | 100 |
2000/06/22 | 404 | 405 | 403 | 404 | 9,900 |
2000/06/21 | 405 | 405 | 405 | 405 | 200 |
2000/06/20 | 400 | 405 | 400 | 405 | 1,200 |
2000/06/19 | 410 | 410 | 408 | 408 | 400 |
2000/06/16 | 404 | 404 | 402 | 404 | 7,500 |
2000/06/15 | 410 | 410 | 410 | 410 | 1,000 |
2000/06/14 | 405 | 405 | 405 | 405 | 1,400 |
2000/06/13 | 405 | 415 | 404 | 404 | 41,100 |
2000/06/12 | 405 | 405 | 405 | 405 | 100 |
2000/06/09 | 397 | 400 | 397 | 400 | 10,000 |
2000/06/08 | 401 | 404 | 401 | 402 | 27,300 |
2000/06/07 | 402 | 402 | 402 | 402 | 300 |
2000/06/06 | 401 | 404 | 401 | 404 | 2,800 |
2000/06/05 | 402 | 402 | 402 | 402 | 100 |
2000/06/02 | 404 | 405 | 402 | 402 | 13,800 |
2000/06/01 | 405 | 405 | 405 | 405 | 500 |
2000/05/31 | 401 | 406 | 401 | 405 | 12,900 |
2000/05/30 | 403 | 405 | 401 | 401 | 16,000 |
2000/05/29 | 403 | 403 | 402 | 403 | 1,500 |
2000/05/26 | 405 | 405 | 401 | 404 | 4,900 |
2000/05/25 | 405 | 405 | 401 | 401 | 26,500 |
2000/05/24 | 405 | 405 | 405 | 405 | 3,200 |
2000/05/23 | 405 | 405 | 404 | 405 | 10,700 |
2000/05/22 | 405 | 405 | 401 | 405 | 34,000 |
2000/05/19 | 408 | 408 | 401 | 405 | 14,800 |
2000/05/18 | 428 | 428 | 407 | 409 | 27,100 |
2000/05/17 | 419 | 423 | 417 | 423 | 28,700 |
2000/05/16 | 415 | 415 | 415 | 415 | 100 |
2000/05/15 | 420 | 420 | 419 | 420 | 45,000 |
2000/05/12 | 405 | 405 | 405 | 405 | 500 |
2000/05/11 | 402 | 404 | 401 | 402 | 10,800 |
2000/05/10 | 405 | 405 | 405 | 405 | 1,000 |
2000/05/09 | 405 | 405 | 405 | 405 | 1,000 |
2000/05/08 | 402 | 405 | 402 | 403 | 3,100 |
2000/05/02 | 414 | 414 | 404 | 404 | 600 |
2000/05/01 | 415 | 415 | 415 | 415 | 500 |
2000/04/28 | 414 | 416 | 413 | 415 | 35,500 |
2000/04/27 | 413 | 414 | 413 | 413 | 12,400 |
2000/04/26 | 414 | 414 | 413 | 414 | 11,600 |
2000/04/25 | 419 | 419 | 413 | 414 | 20,100 |
2000/04/24 | 420 | 420 | 420 | 420 | 200 |
2000/04/21 | 425 | 425 | 425 | 425 | 1,200 |
2000/04/20 | 426 | 426 | 426 | 426 | 100 |
2000/04/19 | 421 | 424 | 413 | 419 | 18,300 |
2000/04/18 | 413 | 417 | 413 | 414 | 8,100 |
2000/04/17 | 421 | 426 | 421 | 426 | 500 |
2000/04/14 | 421 | 421 | 421 | 421 | 900 |
2000/04/13 | 436 | 436 | 436 | 436 | 200 |
2000/04/12 | 436 | 436 | 436 | 436 | 100 |
2000/04/11 | 435 | 436 | 434 | 436 | 6,700 |
2000/04/10 | 435 | 440 | 435 | 436 | 19,400 |
2000/04/07 | 456 | 456 | 456 | 456 | 1,000 |
2000/04/06 | 436 | 437 | 431 | 436 | 7,700 |
2000/04/05 | 456 | 456 | 456 | 456 | 1,000 |
2000/04/04 | 468 | 468 | 456 | 456 | 600 |
2000/04/03 | 455 | 456 | 455 | 456 | 1,100 |
2000/03/31 | 463 | 463 | 463 | 463 | 100 |
2000/03/30 | 453 | 453 | 453 | 453 | 1,000 |
2000/03/29 | 461 | 475 | 461 | 462 | 18,000 |
2000/03/28 | 459 | 459 | 450 | 451 | 22,500 |
2000/03/27 | 450 | 450 | 450 | 450 | 2,100 |
2000/03/24 | 440 | 440 | 440 | 440 | 100 |
2000/03/23 | 480 | 480 | 480 | 480 | 3,200 |
2000/03/22 | 480 | 495 | 479 | 480 | 11,200 |
2000/03/21 | 500 | 500 | 500 | 500 | 500 |
2000/03/17 | 535 | 535 | 519 | 521 | 2,700 |
2000/03/16 | 490 | 535 | 490 | 535 | 3,200 |
2000/03/15 | 475 | 475 | 472 | 474 | 17,300 |
2000/03/14 | 490 | 490 | 490 | 490 | 1,000 |
2000/03/13 | 480 | 491 | 465 | 488 | 19,200 |
2000/03/10 | 533 | 533 | 493 | 493 | 44,300 |
2000/03/09 | 480 | 495 | 480 | 495 | 2,200 |
2000/03/08 | 463 | 465 | 462 | 462 | 36,000 |
2000/03/07 | 454 | 463 | 452 | 463 | 6,900 |
2000/03/06 | 480 | 485 | 462 | 485 | 600 |
2000/03/03 | 461 | 462 | 455 | 460 | 7,800 |
2000/03/02 | 450 | 480 | 450 | 480 | 1,000 |
2000/03/01 | 410 | 415 | 410 | 415 | 2,000 |
2000/02/29 | 386 | 395 | 386 | 394 | 7,100 |
2000/02/28 | 405 | 405 | 405 | 405 | 200 |
2000/02/25 | 390 | 394 | 385 | 390 | 18,600 |
2000/02/24 | 400 | 400 | 400 | 400 | 100 |
2000/02/23 | 385 | 386 | 384 | 385 | 10,600 |
2000/02/22 | 385 | 386 | 385 | 385 | 8,400 |
2000/02/21 | 396 | 396 | 385 | 385 | 10,300 |
2000/02/18 | 395 | 400 | 395 | 396 | 6,000 |
2000/02/17 | 411 | 419 | 395 | 395 | 12,500 |
2000/02/16 | 420 | 420 | 411 | 414 | 15,500 |
2000/02/15 | 447 | 447 | 435 | 435 | 5,100 |
2000/02/14 | 445 | 445 | 445 | 445 | 100 |
2000/02/10 | 470 | 470 | 460 | 460 | 8,900 |
2000/02/09 | 475 | 476 | 470 | 470 | 19,900 |
2000/02/08 | 475 | 476 | 475 | 475 | 700 |
2000/02/07 | 485 | 485 | 485 | 485 | 100 |
2000/02/04 | 495 | 495 | 485 | 485 | 2,000 |
2000/02/03 | 495 | 495 | 495 | 495 | 1,100 |
2000/02/02 | 480 | 480 | 480 | 480 | 400 |
2000/02/01 | 470 | 470 | 470 | 470 | 100 |
2000/01/31 | 455 | 455 | 430 | 431 | 1,500 |
2000/01/28 | 475 | 475 | 475 | 475 | 2,000 |
2000/01/27 | 499 | 500 | 467 | 468 | 9,900 |
2000/01/26 | 500 | 500 | 500 | 500 | 3,500 |
2000/01/25 | 480 | 480 | 480 | 480 | 100 |
2000/01/24 | 470 | 470 | 470 | 470 | 100 |
2000/01/21 | 460 | 460 | 460 | 460 | 1,100 |
2000/01/20 | 460 | 460 | 460 | 460 | 500 |
2000/01/19 | 416 | 460 | 411 | 417 | 22,900 |
2000/01/18 | 450 | 450 | 445 | 445 | 500 |
2000/01/17 | 445 | 445 | 445 | 445 | 500 |
2000/01/14 | 472 | 473 | 460 | 472 | 36,700 |
2000/01/13 | 460 | 470 | 460 | 470 | 10,400 |
2000/01/12 | 500 | 500 | 500 | 500 | 500 |
2000/01/11 | 480 | 480 | 480 | 480 | 2,000 |
2000/01/07 | 477 | 477 | 477 | 477 | 100 |
2000/01/06 | 422 | 425 | 412 | 412 | 1,400 |
2000/01/05 | 422 | 422 | 407 | 407 | 1,000 |
2000/01/04 | 442 | 442 | 442 | 442 | 6,000 |