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 |
---|---|---|---|---|---|
2002/12/30 | 561 | 563 | 561 | 561 | 1,000 |
2002/12/27 | 551 | 569 | 551 | 569 | 1,700 |
2002/12/26 | 545 | 551 | 541 | 541 | 1,000 |
2002/12/25 | 566 | 566 | 513 | 525 | 14,100 |
2002/12/24 | 576 | 586 | 540 | 560 | 6,200 |
2002/12/20 | 568 | 578 | 568 | 576 | 1,000 |
2002/12/19 | 560 | 560 | 559 | 559 | 300 |
2002/12/18 | 563 | 572 | 563 | 563 | 2,500 |
2002/12/17 | 560 | 560 | 560 | 560 | 1,000 |
2002/12/16 | 550 | 556 | 550 | 556 | 3,700 |
2002/12/13 | 600 | 600 | 588 | 590 | 53,500 |
2002/12/12 | 597 | 600 | 590 | 600 | 5,300 |
2002/12/11 | 599 | 599 | 590 | 592 | 1,000 |
2002/12/10 | 599 | 600 | 599 | 600 | 8,100 |
2002/12/09 | 590 | 599 | 590 | 597 | 1,900 |
2002/12/06 | 589 | 590 | 589 | 590 | 800 |
2002/12/05 | 562 | 573 | 562 | 573 | 800 |
2002/12/04 | 580 | 582 | 572 | 572 | 800 |
2002/12/03 | 600 | 600 | 590 | 590 | 2,200 |
2002/12/02 | 597 | 599 | 592 | 597 | 1,400 |
2002/11/29 | 599 | 600 | 596 | 597 | 4,900 |
2002/11/28 | 584 | 600 | 584 | 585 | 9,900 |
2002/11/27 | 599 | 607 | 584 | 584 | 16,000 |
2002/11/26 | 600 | 600 | 599 | 599 | 900 |
2002/11/25 | 599 | 600 | 597 | 600 | 5,400 |
2002/11/22 | 591 | 597 | 591 | 597 | 5,100 |
2002/11/21 | 598 | 599 | 580 | 580 | 4,700 |
2002/11/20 | 595 | 597 | 595 | 597 | 6,000 |
2002/11/19 | 573 | 586 | 573 | 582 | 400 |
2002/11/18 | 596 | 596 | 585 | 585 | 700 |
2002/11/15 | 596 | 596 | 595 | 595 | 600 |
2002/11/14 | 595 | 596 | 595 | 596 | 800 |
2002/11/13 | 600 | 600 | 598 | 598 | 500 |
2002/11/12 | 592 | 593 | 592 | 593 | 200 |
2002/11/11 | 592 | 592 | 592 | 592 | 100 |
2002/11/08 | 600 | 600 | 592 | 592 | 300 |
2002/11/07 | 599 | 600 | 599 | 600 | 500 |
2002/11/06 | 580 | 593 | 580 | 591 | 3,100 |
2002/11/05 | 600 | 600 | 590 | 590 | 1,300 |
2002/11/01 | 600 | 600 | 590 | 600 | 700 |
2002/10/31 | 600 | 600 | 596 | 596 | 1,100 |
2002/10/30 | 596 | 599 | 596 | 599 | 900 |
2002/10/29 | 599 | 599 | 598 | 598 | 900 |
2002/10/28 | 597 | 600 | 597 | 600 | 1,900 |
2002/10/25 | 590 | 598 | 589 | 598 | 600 |
2002/10/24 | 589 | 589 | 589 | 589 | 100 |
2002/10/23 | 588 | 599 | 588 | 599 | 3,100 |
2002/10/22 | 594 | 595 | 594 | 594 | 800 |
2002/10/21 | 575 | 590 | 573 | 585 | 2,300 |
2002/10/18 | 582 | 582 | 579 | 579 | 700 |
2002/10/17 | 589 | 589 | 581 | 581 | 600 |
2002/10/16 | 589 | 589 | 589 | 589 | 100 |
2002/10/15 | 589 | 589 | 589 | 589 | 100 |
2002/10/11 | 589 | 595 | 589 | 595 | 900 |
2002/10/10 | 558 | 558 | 558 | 558 | 100 |
2002/10/09 | 548 | 558 | 547 | 558 | 1,100 |
2002/10/08 | 550 | 561 | 550 | 558 | 1,000 |
2002/10/07 | 536 | 545 | 536 | 545 | 1,300 |
2002/10/04 | 589 | 589 | 589 | 589 | 400 |
2002/10/03 | 599 | 599 | 599 | 599 | 500 |
2002/10/02 | 598 | 600 | 590 | 600 | 4,000 |
2002/10/01 | 589 | 598 | 588 | 596 | 4,900 |
2002/09/30 | 600 | 600 | 599 | 599 | 1,400 |
2002/09/27 | 600 | 600 | 600 | 600 | 1,300 |
2002/09/26 | 600 | 600 | 573 | 573 | 2,000 |
2002/09/25 | 600 | 600 | 600 | 600 | 1,600 |
2002/09/24 | 599 | 600 | 599 | 600 | 2,300 |
2002/09/20 | 600 | 600 | 600 | 600 | 12,900 |
2002/09/19 | 600 | 600 | 592 | 597 | 4,400 |
2002/09/18 | 600 | 600 | 600 | 600 | 1,600 |
2002/09/17 | 589 | 600 | 580 | 600 | 3,300 |
2002/09/13 | 608 | 608 | 582 | 589 | 42,300 |
2002/09/12 | 560 | 570 | 560 | 568 | 10,400 |
2002/09/11 | 568 | 568 | 559 | 559 | 2,800 |
2002/09/10 | 513 | 570 | 513 | 570 | 2,500 |
2002/09/09 | 518 | 523 | 518 | 523 | 1,400 |
2002/09/06 | 518 | 522 | 518 | 520 | 2,400 |
2002/09/05 | 531 | 544 | 522 | 544 | 6,600 |
2002/09/04 | 516 | 527 | 516 | 527 | 5,100 |
2002/09/03 | 517 | 530 | 507 | 514 | 6,100 |
2002/09/02 | 534 | 537 | 520 | 526 | 9,800 |
2002/08/30 | 549 | 549 | 532 | 537 | 6,100 |
2002/08/29 | 546 | 550 | 532 | 549 | 8,500 |
2002/08/28 | 560 | 561 | 539 | 544 | 5,100 |
2002/08/27 | 564 | 564 | 532 | 550 | 4,700 |
2002/08/26 | 526 | 574 | 526 | 564 | 6,200 |
2002/08/23 | 600 | 600 | 542 | 545 | 5,300 |
2002/08/22 | 527 | 548 | 527 | 530 | 5,000 |
2002/08/21 | 550 | 551 | 502 | 511 | 4,700 |
2002/08/20 | 536 | 536 | 530 | 530 | 6,200 |
2002/08/19 | 534 | 544 | 516 | 528 | 7,000 |
2002/08/16 | 527 | 555 | 527 | 544 | 2,800 |
2002/08/15 | 531 | 571 | 531 | 561 | 5,600 |
2002/08/14 | 527 | 559 | 526 | 530 | 2,500 |
2002/08/13 | 539 | 539 | 526 | 526 | 1,000 |
2002/08/12 | 576 | 576 | 525 | 554 | 8,300 |
2002/08/09 | 586 | 586 | 586 | 586 | 4,300 |
2002/08/08 | 565 | 565 | 521 | 524 | 1,400 |
2002/08/07 | 519 | 550 | 519 | 550 | 7,700 |
2002/08/06 | 525 | 549 | 525 | 549 | 178,500 |
2002/08/05 | 519 | 526 | 519 | 526 | 2,100 |
2002/08/02 | 547 | 560 | 525 | 552 | 7,300 |
2002/08/01 | 531 | 531 | 525 | 527 | 1,500 |
2002/07/31 | 571 | 571 | 535 | 541 | 2,100 |
2002/07/30 | 577 | 577 | 541 | 541 | 3,000 |
2002/07/29 | 526 | 577 | 525 | 530 | 10,700 |
2002/07/26 | 577 | 577 | 525 | 526 | 7,900 |
2002/07/25 | 598 | 609 | 598 | 609 | 700 |
2002/07/24 | 591 | 598 | 572 | 598 | 5,500 |
2002/07/23 | 500 | 521 | 490 | 521 | 16,600 |
2002/07/22 | 510 | 510 | 510 | 510 | 1,000 |
2002/07/19 | 510 | 510 | 509 | 509 | 2,200 |
2002/07/18 | 514 | 514 | 514 | 514 | 400 |
2002/07/17 | 510 | 515 | 510 | 510 | 16,200 |
2002/07/16 | 514 | 514 | 510 | 510 | 15,800 |
2002/07/15 | 530 | 530 | 530 | 530 | 600 |
2002/07/12 | 515 | 521 | 511 | 511 | 2,300 |
2002/07/11 | 535 | 535 | 535 | 535 | 400 |
2002/07/10 | 525 | 525 | 525 | 525 | 800 |
2002/07/09 | 535 | 535 | 535 | 535 | 100 |
2002/07/08 | 560 | 560 | 530 | 530 | 1,100 |
2002/07/05 | 559 | 562 | 559 | 559 | 1,500 |
2002/07/04 | 555 | 555 | 555 | 555 | 900 |
2002/07/03 | 550 | 553 | 550 | 551 | 1,400 |
2002/07/02 | 535 | 535 | 535 | 535 | 5,000 |
2002/07/01 | 535 | 550 | 535 | 535 | 1,700 |
2002/06/28 | 527 | 527 | 527 | 527 | 400 |
2002/06/27 | 518 | 518 | 510 | 510 | 1,600 |
2002/06/26 | 525 | 525 | 510 | 510 | 3,200 |
2002/06/25 | 531 | 531 | 526 | 526 | 2,000 |
2002/06/24 | 515 | 521 | 515 | 521 | 1,000 |
2002/06/21 | 519 | 525 | 510 | 515 | 2,100 |
2002/06/20 | 509 | 524 | 500 | 510 | 1,900 |
2002/06/19 | 512 | 512 | 510 | 510 | 4,300 |
2002/06/18 | 503 | 513 | 503 | 511 | 1,500 |
2002/06/17 | 530 | 530 | 500 | 503 | 7,500 |
2002/06/14 | 515 | 526 | 515 | 520 | 78,700 |
2002/06/13 | 565 | 565 | 565 | 565 | 400 |
2002/06/12 | 598 | 598 | 570 | 590 | 2,400 |
2002/06/11 | 580 | 580 | 580 | 580 | 800 |
2002/06/10 | 585 | 585 | 580 | 580 | 1,300 |
2002/06/07 | 600 | 600 | 590 | 590 | 500 |
2002/06/06 | 591 | 600 | 580 | 600 | 1,200 |
2002/06/05 | 599 | 601 | 599 | 601 | 300 |
2002/06/04 | 625 | 625 | 582 | 596 | 6,900 |
2002/06/03 | 620 | 640 | 599 | 613 | 6,100 |
2002/05/31 | 660 | 660 | 660 | 660 | 400 |
2002/05/30 | 660 | 660 | 660 | 660 | 400 |
2002/05/29 | 650 | 650 | 650 | 650 | 400 |
2002/05/28 | 665 | 665 | 660 | 660 | 1,100 |
2002/05/27 | 656 | 680 | 639 | 670 | 2,700 |
2002/05/24 | 630 | 650 | 630 | 650 | 1,100 |
2002/05/23 | 622 | 622 | 622 | 622 | 2,200 |
2002/05/22 | 561 | 570 | 561 | 570 | 2,300 |
2002/05/21 | 560 | 570 | 560 | 560 | 1,600 |
2002/05/20 | 570 | 570 | 565 | 565 | 1,200 |
2002/05/17 | 565 | 565 | 565 | 565 | 400 |
2002/05/16 | 570 | 570 | 570 | 570 | 200 |
2002/05/15 | 566 | 566 | 566 | 566 | 100 |
2002/05/14 | 572 | 580 | 572 | 580 | 600 |
2002/05/13 | 585 | 585 | 569 | 570 | 1,100 |
2002/05/10 | 589 | 589 | 578 | 580 | 5,600 |
2002/05/09 | 580 | 580 | 579 | 579 | 400 |
2002/05/08 | 587 | 587 | 580 | 580 | 600 |
2002/05/07 | 590 | 590 | 590 | 590 | 200 |
2002/05/02 | 582 | 588 | 580 | 580 | 2,200 |
2002/05/01 | 594 | 600 | 594 | 600 | 300 |
2002/04/30 | 599 | 600 | 593 | 593 | 1,100 |
2002/04/26 | 587 | 587 | 583 | 583 | 400 |
2002/04/25 | 601 | 601 | 591 | 591 | 600 |
2002/04/24 | 602 | 605 | 597 | 605 | 1,800 |
2002/04/23 | 617 | 617 | 600 | 600 | 800 |
2002/04/22 | 620 | 620 | 620 | 620 | 300 |
2002/04/19 | 611 | 611 | 611 | 611 | 200 |
2002/04/18 | 625 | 625 | 612 | 612 | 12,500 |
2002/04/17 | 615 | 620 | 615 | 620 | 1,000 |
2002/04/16 | 625 | 635 | 625 | 635 | 1,300 |
2002/04/15 | 625 | 625 | 625 | 625 | 100 |
2002/04/12 | 625 | 625 | 625 | 625 | 900 |
2002/04/11 | 625 | 625 | 602 | 602 | 4,900 |
2002/04/10 | 622 | 624 | 613 | 624 | 5,200 |
2002/04/09 | 630 | 640 | 626 | 626 | 10,100 |
2002/04/08 | 625 | 625 | 625 | 625 | 1,000 |
2002/04/05 | 601 | 601 | 601 | 601 | 200 |
2002/04/04 | 620 | 620 | 620 | 620 | 6,600 |
2002/04/03 | 592 | 640 | 592 | 612 | 3,200 |
2002/04/02 | 601 | 601 | 601 | 601 | 100 |
2002/04/01 | 619 | 619 | 601 | 601 | 1,000 |
2002/03/29 | 650 | 650 | 632 | 632 | 7,300 |
2002/03/28 | 654 | 654 | 650 | 650 | 1,600 |
2002/03/27 | 639 | 639 | 632 | 632 | 2,000 |
2002/03/26 | 650 | 650 | 621 | 632 | 1,800 |
2002/03/25 | 630 | 630 | 630 | 630 | 600 |
2002/03/22 | 660 | 660 | 590 | 590 | 1,800 |
2002/03/20 | 677 | 680 | 664 | 675 | 4,400 |
2002/03/19 | 672 | 672 | 664 | 667 | 4,300 |
2002/03/18 | 652 | 652 | 652 | 652 | 200 |
2002/03/15 | 610 | 611 | 610 | 611 | 400 |
2002/03/14 | 608 | 608 | 591 | 591 | 1,100 |
2002/03/13 | 650 | 650 | 600 | 608 | 1,600 |
2002/03/12 | 648 | 648 | 648 | 648 | 100 |
2002/03/11 | 677 | 690 | 670 | 690 | 7,200 |
2002/03/08 | 618 | 646 | 618 | 646 | 60,300 |
2002/03/07 | 678 | 678 | 678 | 678 | 300 |
2002/03/06 | 679 | 679 | 679 | 679 | 200 |
2002/03/05 | 700 | 700 | 679 | 680 | 2,500 |
2002/03/04 | 590 | 620 | 590 | 620 | 1,300 |
2002/03/01 | 650 | 650 | 650 | 650 | 700 |
2002/02/28 | 619 | 620 | 619 | 620 | 2,800 |
2002/02/27 | 599 | 599 | 599 | 599 | 100 |
2002/02/26 | 598 | 598 | 598 | 598 | 900 |
2002/02/25 | 570 | 610 | 570 | 610 | 5,500 |
2002/02/22 | 569 | 570 | 569 | 570 | 900 |
2002/02/21 | 557 | 560 | 555 | 560 | 12,300 |
2002/02/20 | 522 | 522 | 522 | 522 | 2,500 |
2002/02/19 | 560 | 560 | 560 | 560 | 100 |
2002/02/18 | 536 | 559 | 536 | 559 | 1,500 |
2002/02/15 | 575 | 575 | 570 | 575 | 4,100 |
2002/02/14 | 554 | 575 | 554 | 575 | 12,100 |
2002/02/13 | 555 | 560 | 554 | 554 | 3,000 |
2002/02/12 | 554 | 555 | 554 | 555 | 500 |
2002/02/08 | 510 | 510 | 500 | 500 | 16,700 |
2002/02/07 | 521 | 521 | 520 | 520 | 400 |
2002/02/06 | 519 | 520 | 519 | 520 | 1,100 |
2002/02/05 | 530 | 530 | 529 | 529 | 600 |
2002/02/04 | 521 | 531 | 521 | 530 | 2,400 |
2002/02/01 | 522 | 522 | 522 | 522 | 400 |
2002/01/31 | 550 | 550 | 550 | 550 | 2,100 |
2002/01/30 | 560 | 560 | 543 | 543 | 1,200 |
2002/01/29 | 550 | 550 | 550 | 550 | 600 |
2002/01/28 | 522 | 522 | 520 | 520 | 500 |
2002/01/25 | 509 | 512 | 509 | 512 | 200 |
2002/01/24 | 518 | 520 | 518 | 519 | 1,000 |
2002/01/23 | 535 | 535 | 518 | 518 | 2,300 |
2002/01/22 | 539 | 550 | 530 | 532 | 6,400 |
2002/01/21 | 514 | 530 | 514 | 530 | 1,700 |
2002/01/18 | 490 | 490 | 490 | 490 | 100 |
2002/01/17 | 490 | 490 | 490 | 490 | 100 |
2002/01/16 | 490 | 490 | 489 | 489 | 300 |
2002/01/15 | 487 | 493 | 487 | 489 | 3,000 |
2002/01/11 | 487 | 487 | 487 | 487 | 16,200 |
2002/01/10 | 500 | 500 | 490 | 491 | 1,700 |
2002/01/09 | 504 | 505 | 500 | 505 | 3,100 |
2002/01/08 | 534 | 534 | 514 | 514 | 300 |
2002/01/07 | 550 | 550 | 550 | 550 | 800 |
2002/01/04 | 549 | 550 | 548 | 550 | 1,300 |