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 |
---|---|---|---|---|---|
2001/12/28 | 540 | 550 | 540 | 550 | 2,400 |
2001/12/27 | 536 | 536 | 531 | 535 | 1,500 |
2001/12/26 | 540 | 540 | 535 | 535 | 1,600 |
2001/12/25 | 551 | 551 | 540 | 540 | 1,400 |
2001/12/21 | 530 | 550 | 530 | 550 | 3,100 |
2001/12/20 | 520 | 560 | 520 | 560 | 35,100 |
2001/12/19 | 511 | 511 | 509 | 509 | 300 |
2001/12/18 | 530 | 530 | 500 | 500 | 2,000 |
2001/12/17 | 504 | 540 | 504 | 530 | 9,900 |
2001/12/14 | 485 | 490 | 485 | 490 | 43,500 |
2001/12/13 | 530 | 530 | 530 | 530 | 500 |
2001/12/12 | 530 | 530 | 530 | 530 | 1,400 |
2001/12/11 | 503 | 503 | 503 | 503 | 4,800 |
2001/12/10 | 524 | 524 | 524 | 524 | 1,600 |
2001/12/07 | 537 | 537 | 517 | 517 | 3,700 |
2001/12/06 | 538 | 540 | 530 | 537 | 36,800 |
2001/12/05 | 502 | 504 | 502 | 504 | 600 |
2001/12/04 | 492 | 492 | 492 | 492 | 600 |
2001/12/03 | 500 | 500 | 500 | 500 | 1,000 |
2001/11/30 | 500 | 500 | 500 | 500 | 200 |
2001/11/29 | 505 | 505 | 505 | 505 | 600 |
2001/11/28 | 501 | 501 | 501 | 501 | 600 |
2001/11/27 | 499 | 499 | 499 | 499 | 200 |
2001/11/26 | 510 | 510 | 510 | 510 | 1,800 |
2001/11/22 | 511 | 511 | 500 | 500 | 1,300 |
2001/11/21 | 502 | 502 | 502 | 502 | 200 |
2001/11/20 | 516 | 516 | 501 | 501 | 8,000 |
2001/11/19 | 500 | 500 | 500 | 500 | 600 |
2001/11/16 | 510 | 510 | 510 | 510 | 100 |
2001/11/15 | 520 | 520 | 520 | 520 | 1,000 |
2001/11/14 | 518 | 518 | 518 | 518 | 100 |
2001/11/13 | 501 | 501 | 501 | 501 | 100 |
2001/11/12 | 514 | 514 | 506 | 506 | 300 |
2001/11/09 | 540 | 540 | 516 | 520 | 3,600 |
2001/11/08 | 559 | 559 | 555 | 555 | 500 |
2001/11/07 | 558 | 559 | 558 | 559 | 2,000 |
2001/11/06 | 558 | 558 | 558 | 558 | 500 |
2001/11/05 | 555 | 555 | 544 | 550 | 21,200 |
2001/11/02 | 545 | 545 | 521 | 521 | 5,000 |
2001/11/01 | 550 | 565 | 540 | 540 | 2,300 |
2001/10/31 | 535 | 540 | 535 | 536 | 2,200 |
2001/10/30 | 519 | 529 | 519 | 528 | 1,900 |
2001/10/29 | 580 | 580 | 571 | 571 | 11,100 |
2001/10/26 | 580 | 580 | 580 | 580 | 1,200 |
2001/10/25 | 577 | 600 | 574 | 600 | 3,900 |
2001/10/24 | 570 | 571 | 570 | 571 | 3,500 |
2001/10/23 | 533 | 550 | 533 | 550 | 2,000 |
2001/10/22 | 532 | 532 | 532 | 532 | 700 |
2001/10/19 | 531 | 532 | 522 | 532 | 1,100 |
2001/10/18 | 531 | 542 | 531 | 542 | 1,500 |
2001/10/17 | 550 | 550 | 541 | 541 | 700 |
2001/10/16 | 570 | 570 | 560 | 560 | 2,000 |
2001/10/15 | 520 | 520 | 510 | 520 | 7,600 |
2001/10/12 | 500 | 510 | 490 | 510 | 2,600 |
2001/10/11 | 500 | 500 | 500 | 500 | 4,500 |
2001/10/10 | 500 | 500 | 500 | 500 | 1,000 |
2001/10/09 | 490 | 500 | 488 | 488 | 7,000 |
2001/10/05 | 500 | 500 | 490 | 490 | 1,000 |
2001/10/04 | 500 | 500 | 495 | 500 | 4,000 |
2001/10/03 | 500 | 500 | 500 | 500 | 1,600 |
2001/10/02 | 494 | 500 | 494 | 500 | 1,000 |
2001/10/01 | 497 | 500 | 493 | 494 | 11,600 |
2001/09/28 | 486 | 486 | 486 | 486 | 100 |
2001/09/27 | 490 | 490 | 490 | 490 | 200 |
2001/09/26 | 499 | 499 | 490 | 490 | 1,900 |
2001/09/25 | 500 | 500 | 498 | 499 | 2,500 |
2001/09/21 | 475 | 482 | 475 | 482 | 1,000 |
2001/09/20 | 451 | 451 | 451 | 451 | 200 |
2001/09/19 | 450 | 460 | 450 | 455 | 800 |
2001/09/18 | 445 | 445 | 445 | 445 | 300 |
2001/09/17 | 416 | 445 | 416 | 445 | 1,400 |
2001/09/14 | 406 | 441 | 406 | 441 | 18,400 |
2001/09/13 | 444 | 444 | 411 | 411 | 800 |
2001/09/12 | 410 | 415 | 410 | 410 | 13,200 |
2001/09/11 | 465 | 465 | 440 | 449 | 2,400 |
2001/09/10 | 433 | 480 | 433 | 480 | 2,000 |
2001/09/07 | 458 | 458 | 458 | 458 | 200 |
2001/09/06 | 450 | 450 | 447 | 447 | 1,200 |
2001/09/05 | 494 | 494 | 468 | 468 | 1,300 |
2001/09/04 | 489 | 489 | 489 | 489 | 200 |
2001/09/03 | 490 | 490 | 489 | 489 | 1,000 |
2001/08/31 | 483 | 483 | 483 | 483 | 700 |
2001/08/30 | 470 | 475 | 470 | 475 | 900 |
2001/08/29 | 499 | 499 | 499 | 499 | 1,300 |
2001/08/28 | 499 | 499 | 499 | 499 | 300 |
2001/08/27 | 499 | 499 | 499 | 499 | 600 |
2001/08/24 | 495 | 496 | 495 | 496 | 3,900 |
2001/08/23 | 495 | 495 | 495 | 495 | 1,500 |
2001/08/22 | 470 | 500 | 470 | 500 | 11,200 |
2001/08/21 | 460 | 461 | 460 | 461 | 1,100 |
2001/08/20 | 448 | 463 | 448 | 461 | 3,900 |
2001/08/17 | 469 | 469 | 445 | 446 | 3,300 |
2001/08/16 | 463 | 483 | 463 | 469 | 5,500 |
2001/08/15 | 481 | 481 | 475 | 480 | 3,300 |
2001/08/14 | 480 | 480 | 480 | 480 | 400 |
2001/08/13 | 485 | 485 | 485 | 485 | 300 |
2001/08/10 | 471 | 480 | 471 | 480 | 900 |
2001/08/09 | 469 | 470 | 469 | 470 | 2,900 |
2001/08/08 | 482 | 485 | 476 | 476 | 700 |
2001/08/07 | 486 | 490 | 484 | 490 | 3,100 |
2001/08/06 | 481 | 484 | 481 | 484 | 900 |
2001/08/03 | 496 | 496 | 481 | 481 | 1,100 |
2001/08/02 | 490 | 490 | 490 | 490 | 300 |
2001/08/01 | 480 | 480 | 480 | 480 | 600 |
2001/07/31 | 480 | 480 | 475 | 475 | 1,400 |
2001/07/30 | 480 | 480 | 480 | 480 | 100 |
2001/07/27 | 480 | 480 | 478 | 480 | 2,200 |
2001/07/26 | 480 | 480 | 480 | 480 | 200 |
2001/07/25 | 480 | 480 | 480 | 480 | 1,800 |
2001/07/24 | 460 | 460 | 458 | 458 | 2,000 |
2001/07/23 | 462 | 462 | 417 | 423 | 6,100 |
2001/07/19 | 457 | 459 | 457 | 459 | 5,400 |
2001/07/18 | 460 | 460 | 460 | 460 | 200 |
2001/07/17 | 479 | 480 | 478 | 480 | 1,300 |
2001/07/16 | 495 | 495 | 490 | 490 | 300 |
2001/07/13 | 493 | 493 | 493 | 493 | 200 |
2001/07/12 | 432 | 458 | 432 | 458 | 2,500 |
2001/07/11 | 442 | 442 | 422 | 422 | 2,700 |
2001/07/10 | 427 | 432 | 427 | 432 | 1,200 |
2001/07/09 | 421 | 421 | 421 | 421 | 3,800 |
2001/07/06 | 481 | 481 | 470 | 471 | 1,800 |
2001/07/05 | 472 | 479 | 472 | 479 | 200 |
2001/07/04 | 470 | 471 | 470 | 470 | 3,500 |
2001/07/03 | 500 | 500 | 500 | 500 | 3,400 |
2001/07/02 | 500 | 505 | 500 | 500 | 9,400 |
2001/06/29 | 478 | 494 | 478 | 489 | 10,000 |
2001/06/28 | 473 | 477 | 472 | 477 | 9,700 |
2001/06/27 | 470 | 470 | 470 | 470 | 4,000 |
2001/06/26 | 465 | 465 | 462 | 462 | 400 |
2001/06/25 | 465 | 468 | 465 | 465 | 2,600 |
2001/06/22 | 457 | 458 | 457 | 458 | 2,300 |
2001/06/21 | 460 | 460 | 460 | 460 | 600 |
2001/06/20 | 426 | 426 | 426 | 426 | 200 |
2001/06/19 | 425 | 426 | 425 | 426 | 300 |
2001/06/18 | 418 | 419 | 418 | 419 | 1,200 |
2001/06/15 | 417 | 417 | 410 | 415 | 7,000 |
2001/06/14 | 437 | 437 | 417 | 417 | 10,800 |
2001/06/13 | 428 | 428 | 428 | 428 | 100 |
2001/06/12 | 421 | 421 | 420 | 421 | 7,100 |
2001/06/11 | 423 | 423 | 423 | 423 | 300 |
2001/06/08 | 443 | 443 | 443 | 443 | 56,700 |
2001/06/07 | 418 | 418 | 418 | 418 | 1,600 |
2001/06/06 | 423 | 430 | 420 | 420 | 700 |
2001/06/05 | 420 | 425 | 420 | 423 | 4,600 |
2001/06/04 | 428 | 430 | 428 | 430 | 500 |
2001/06/01 | 419 | 419 | 419 | 419 | 300 |
2001/05/31 | 430 | 430 | 415 | 420 | 4,000 |
2001/05/30 | 429 | 434 | 429 | 434 | 1,400 |
2001/05/29 | 430 | 439 | 421 | 439 | 8,000 |
2001/05/28 | 430 | 430 | 430 | 430 | 700 |
2001/05/25 | 439 | 439 | 427 | 435 | 2,000 |
2001/05/24 | 447 | 447 | 445 | 445 | 2,200 |
2001/05/23 | 447 | 447 | 447 | 447 | 800 |
2001/05/22 | 446 | 448 | 446 | 448 | 2,400 |
2001/05/21 | 443 | 443 | 443 | 443 | 2,000 |
2001/05/18 | 443 | 451 | 443 | 451 | 400 |
2001/05/17 | 442 | 442 | 442 | 442 | 100 |
2001/05/16 | 441 | 441 | 441 | 441 | 200 |
2001/05/15 | 448 | 448 | 448 | 448 | 400 |
2001/05/14 | 426 | 428 | 426 | 428 | 400 |
2001/05/11 | 421 | 421 | 421 | 421 | 3,900 |
2001/05/10 | 450 | 451 | 450 | 451 | 600 |
2001/05/09 | 446 | 446 | 441 | 441 | 1,000 |
2001/05/08 | 457 | 457 | 457 | 457 | 600 |
2001/05/07 | 474 | 474 | 473 | 473 | 600 |
2001/05/02 | 471 | 471 | 446 | 446 | 1,800 |
2001/05/01 | 475 | 475 | 468 | 468 | 3,200 |
2001/04/27 | 466 | 466 | 465 | 465 | 1,000 |
2001/04/26 | 460 | 461 | 460 | 461 | 1,200 |
2001/04/25 | 440 | 456 | 440 | 454 | 5,400 |
2001/04/24 | 440 | 440 | 440 | 440 | 900 |
2001/04/23 | 448 | 450 | 440 | 440 | 3,600 |
2001/04/20 | 446 | 446 | 446 | 446 | 200 |
2001/04/19 | 443 | 445 | 443 | 445 | 600 |
2001/04/18 | 442 | 442 | 440 | 440 | 3,700 |
2001/04/17 | 437 | 441 | 436 | 437 | 2,700 |
2001/04/16 | 432 | 432 | 432 | 432 | 700 |
2001/04/13 | 431 | 431 | 431 | 431 | 100 |
2001/04/12 | 428 | 433 | 428 | 428 | 1,600 |
2001/04/11 | 409 | 412 | 409 | 409 | 2,900 |
2001/04/10 | 439 | 446 | 439 | 446 | 2,400 |
2001/04/09 | 449 | 449 | 439 | 439 | 2,100 |
2001/04/06 | 447 | 449 | 444 | 444 | 1,000 |
2001/04/05 | 443 | 443 | 443 | 443 | 100 |
2001/04/04 | 415 | 435 | 415 | 431 | 1,800 |
2001/04/03 | 392 | 410 | 392 | 397 | 2,800 |
2001/04/02 | 416 | 416 | 416 | 416 | 500 |
2001/03/30 | 451 | 451 | 427 | 431 | 9,900 |
2001/03/29 | 430 | 450 | 430 | 447 | 17,600 |
2001/03/28 | 427 | 430 | 427 | 430 | 5,400 |
2001/03/27 | 428 | 428 | 425 | 428 | 3,500 |
2001/03/26 | 406 | 430 | 406 | 430 | 5,600 |
2001/03/23 | 400 | 405 | 400 | 400 | 2,200 |
2001/03/22 | 400 | 400 | 389 | 389 | 3,300 |
2001/03/21 | 369 | 397 | 369 | 397 | 2,900 |
2001/03/19 | 375 | 385 | 355 | 355 | 700 |
2001/03/16 | 362 | 362 | 362 | 362 | 100 |
2001/03/15 | 350 | 354 | 350 | 353 | 3,200 |
2001/03/14 | 361 | 366 | 361 | 366 | 500 |
2001/03/13 | 335 | 346 | 335 | 346 | 1,700 |
2001/03/12 | 378 | 378 | 375 | 375 | 1,900 |
2001/03/09 | 390 | 390 | 378 | 378 | 28,000 |
2001/03/08 | 376 | 376 | 370 | 376 | 6,400 |
2001/03/07 | 369 | 374 | 369 | 374 | 1,400 |
2001/03/06 | 363 | 370 | 362 | 370 | 3,000 |
2001/03/05 | 364 | 366 | 364 | 364 | 3,500 |
2001/03/02 | 370 | 370 | 369 | 369 | 1,400 |
2001/03/01 | 374 | 374 | 370 | 370 | 4,900 |
2001/02/28 | 385 | 385 | 375 | 375 | 5,200 |
2001/02/27 | 385 | 385 | 385 | 385 | 1,300 |
2001/02/26 | 380 | 390 | 380 | 380 | 3,600 |
2001/02/23 | 370 | 370 | 370 | 370 | 2,400 |
2001/02/22 | 379 | 379 | 379 | 379 | 100 |
2001/02/21 | 384 | 384 | 370 | 375 | 5,700 |
2001/02/20 | 383 | 383 | 380 | 380 | 2,300 |
2001/02/19 | 395 | 395 | 383 | 383 | 3,700 |
2001/02/16 | 384 | 384 | 384 | 384 | 200 |
2001/02/15 | 400 | 400 | 389 | 389 | 500 |
2001/02/14 | 386 | 402 | 386 | 390 | 13,100 |
2001/02/13 | 390 | 390 | 385 | 385 | 1,600 |
2001/02/09 | 389 | 389 | 389 | 389 | 300 |
2001/02/08 | 395 | 395 | 388 | 388 | 3,300 |
2001/02/07 | 396 | 397 | 392 | 395 | 3,300 |
2001/02/06 | 393 | 393 | 393 | 393 | 500 |
2001/02/05 | 395 | 395 | 395 | 395 | 5,000 |
2001/02/02 | 398 | 398 | 398 | 398 | 200 |
2001/02/01 | 391 | 395 | 391 | 391 | 3,600 |
2001/01/31 | 399 | 399 | 399 | 399 | 400 |
2001/01/30 | 405 | 405 | 405 | 405 | 200 |
2001/01/29 | 405 | 405 | 405 | 405 | 1,000 |
2001/01/26 | 391 | 394 | 388 | 388 | 12,400 |
2001/01/25 | 422 | 445 | 422 | 423 | 1,100 |
2001/01/24 | 448 | 448 | 448 | 448 | 1,000 |
2001/01/23 | 449 | 449 | 449 | 449 | 900 |
2001/01/22 | 449 | 449 | 449 | 449 | 900 |
2001/01/19 | 449 | 460 | 445 | 460 | 700 |
2001/01/18 | 437 | 440 | 437 | 439 | 5,800 |
2001/01/17 | 420 | 430 | 417 | 426 | 2,300 |
2001/01/16 | 430 | 430 | 430 | 430 | 600 |
2001/01/15 | 430 | 430 | 426 | 426 | 2,000 |
2001/01/12 | 430 | 430 | 426 | 430 | 4,500 |
2001/01/11 | 444 | 444 | 435 | 435 | 1,400 |
2001/01/10 | 430 | 430 | 430 | 430 | 2,700 |
2001/01/09 | 396 | 396 | 395 | 395 | 1,600 |
2001/01/05 | 410 | 415 | 390 | 395 | 30,700 |
2001/01/04 | 421 | 421 | 400 | 400 | 3,600 |