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 |
---|---|---|---|---|---|
2003/12/30 | 911 | 922 | 900 | 900 | 7,900 |
2003/12/29 | 892 | 912 | 892 | 904 | 6,400 |
2003/12/26 | 862 | 876 | 848 | 876 | 1,300 |
2003/12/25 | 865 | 875 | 850 | 852 | 2,800 |
2003/12/24 | 865 | 871 | 863 | 863 | 8,100 |
2003/12/22 | 862 | 862 | 860 | 861 | 1,900 |
2003/12/19 | 852 | 864 | 852 | 863 | 1,100 |
2003/12/18 | 850 | 858 | 850 | 852 | 2,700 |
2003/12/17 | 876 | 876 | 850 | 858 | 600 |
2003/12/16 | 852 | 876 | 850 | 856 | 5,100 |
2003/12/15 | 879 | 901 | 879 | 892 | 5,000 |
2003/12/12 | 873 | 880 | 869 | 869 | 44,900 |
2003/12/11 | 865 | 872 | 865 | 872 | 1,900 |
2003/12/10 | 871 | 877 | 860 | 860 | 3,000 |
2003/12/09 | 885 | 885 | 865 | 865 | 2,900 |
2003/12/08 | 903 | 903 | 884 | 885 | 2,800 |
2003/12/05 | 899 | 908 | 883 | 887 | 4,300 |
2003/12/04 | 880 | 889 | 880 | 888 | 6,500 |
2003/12/03 | 860 | 889 | 860 | 883 | 1,700 |
2003/12/02 | 875 | 875 | 850 | 850 | 4,900 |
2003/12/01 | 848 | 886 | 848 | 883 | 2,300 |
2003/11/28 | 865 | 870 | 865 | 868 | 5,000 |
2003/11/27 | 872 | 882 | 864 | 865 | 7,400 |
2003/11/26 | 874 | 874 | 862 | 862 | 1,100 |
2003/11/25 | 864 | 864 | 825 | 836 | 5,100 |
2003/11/21 | 781 | 819 | 781 | 794 | 2,800 |
2003/11/20 | 779 | 820 | 770 | 778 | 4,800 |
2003/11/19 | 765 | 789 | 765 | 789 | 2,900 |
2003/11/18 | 770 | 810 | 769 | 795 | 9,900 |
2003/11/17 | 811 | 820 | 790 | 800 | 9,100 |
2003/11/14 | 882 | 883 | 870 | 870 | 7,000 |
2003/11/13 | 879 | 893 | 879 | 883 | 9,500 |
2003/11/12 | 910 | 911 | 875 | 875 | 4,600 |
2003/11/11 | 936 | 936 | 859 | 909 | 4,100 |
2003/11/10 | 950 | 961 | 941 | 959 | 5,800 |
2003/11/07 | 999 | 1,009 | 970 | 970 | 3,400 |
2003/11/06 | 989 | 1,010 | 989 | 1,005 | 6,600 |
2003/11/05 | 985 | 1,005 | 983 | 989 | 3,100 |
2003/11/04 | 985 | 1,019 | 982 | 985 | 4,000 |
2003/10/31 | 1,019 | 1,020 | 1,003 | 1,005 | 3,500 |
2003/10/30 | 1,034 | 1,034 | 1,001 | 1,004 | 4,000 |
2003/10/29 | 1,020 | 1,035 | 1,004 | 1,020 | 5,700 |
2003/10/28 | 992 | 1,000 | 987 | 990 | 6,100 |
2003/10/27 | 1,000 | 1,020 | 991 | 992 | 13,500 |
2003/10/24 | 1,000 | 1,030 | 960 | 960 | 20,500 |
2003/10/23 | 1,018 | 1,018 | 930 | 940 | 19,200 |
2003/10/22 | 1,130 | 1,130 | 1,001 | 1,038 | 19,800 |
2003/10/21 | 1,159 | 1,184 | 1,113 | 1,130 | 32,100 |
2003/10/20 | 1,005 | 1,170 | 1,000 | 1,099 | 31,600 |
2003/10/17 | 992 | 1,022 | 980 | 1,000 | 23,200 |
2003/10/16 | 871 | 930 | 871 | 922 | 16,700 |
2003/10/15 | 841 | 868 | 831 | 868 | 9,200 |
2003/10/14 | 850 | 850 | 839 | 839 | 8,600 |
2003/10/10 | 820 | 850 | 820 | 840 | 11,500 |
2003/10/09 | 840 | 840 | 830 | 830 | 6,300 |
2003/10/08 | 825 | 836 | 818 | 835 | 12,900 |
2003/10/07 | 824 | 824 | 815 | 819 | 13,800 |
2003/10/06 | 809 | 822 | 809 | 815 | 7,700 |
2003/10/03 | 786 | 800 | 786 | 791 | 6,100 |
2003/10/02 | 800 | 800 | 789 | 789 | 3,400 |
2003/10/01 | 770 | 798 | 770 | 798 | 2,000 |
2003/09/30 | 773 | 780 | 773 | 780 | 3,100 |
2003/09/29 | 790 | 790 | 764 | 764 | 2,300 |
2003/09/26 | 778 | 786 | 777 | 780 | 7,300 |
2003/09/25 | 779 | 780 | 771 | 779 | 13,800 |
2003/09/24 | 802 | 810 | 790 | 800 | 7,700 |
2003/09/22 | 798 | 806 | 780 | 802 | 10,500 |
2003/09/19 | 810 | 829 | 800 | 808 | 10,800 |
2003/09/18 | 764 | 805 | 763 | 795 | 33,800 |
2003/09/17 | 760 | 769 | 758 | 766 | 11,100 |
2003/09/16 | 755 | 766 | 745 | 761 | 15,700 |
2003/09/12 | 761 | 761 | 741 | 749 | 52,600 |
2003/09/11 | 740 | 740 | 731 | 731 | 16,800 |
2003/09/10 | 740 | 745 | 735 | 745 | 11,800 |
2003/09/09 | 733 | 737 | 727 | 730 | 9,300 |
2003/09/08 | 723 | 724 | 720 | 723 | 10,100 |
2003/09/05 | 721 | 721 | 716 | 720 | 6,400 |
2003/09/04 | 728 | 730 | 714 | 715 | 12,200 |
2003/09/03 | 723 | 730 | 713 | 718 | 14,300 |
2003/09/02 | 735 | 735 | 721 | 721 | 19,000 |
2003/09/01 | 751 | 751 | 730 | 734 | 36,100 |
2003/08/29 | 788 | 788 | 740 | 741 | 61,200 |
2003/08/28 | 751 | 810 | 751 | 784 | 57,000 |
2003/08/27 | 761 | 775 | 753 | 753 | 13,500 |
2003/08/26 | 740 | 775 | 740 | 752 | 19,800 |
2003/08/25 | 769 | 770 | 740 | 740 | 12,900 |
2003/08/22 | 800 | 821 | 770 | 770 | 27,200 |
2003/08/21 | 718 | 795 | 700 | 784 | 29,600 |
2003/08/20 | 686 | 710 | 679 | 710 | 26,800 |
2003/08/19 | 700 | 701 | 691 | 693 | 19,800 |
2003/08/18 | 682 | 693 | 680 | 691 | 17,500 |
2003/08/15 | 661 | 665 | 661 | 662 | 4,200 |
2003/08/14 | 662 | 669 | 660 | 660 | 11,100 |
2003/08/13 | 659 | 669 | 659 | 660 | 8,500 |
2003/08/12 | 661 | 661 | 649 | 649 | 1,700 |
2003/08/11 | 662 | 662 | 651 | 660 | 3,800 |
2003/08/08 | 673 | 676 | 660 | 660 | 11,400 |
2003/08/07 | 674 | 678 | 674 | 678 | 2,300 |
2003/08/06 | 683 | 683 | 673 | 674 | 5,600 |
2003/08/05 | 676 | 679 | 675 | 678 | 2,400 |
2003/08/04 | 689 | 689 | 676 | 676 | 7,000 |
2003/08/01 | 688 | 692 | 673 | 675 | 12,300 |
2003/07/31 | 695 | 695 | 666 | 666 | 26,400 |
2003/07/30 | 668 | 685 | 659 | 685 | 9,400 |
2003/07/29 | 660 | 675 | 655 | 663 | 13,400 |
2003/07/28 | 665 | 669 | 656 | 659 | 4,300 |
2003/07/25 | 660 | 666 | 650 | 650 | 6,500 |
2003/07/24 | 675 | 675 | 656 | 656 | 9,500 |
2003/07/23 | 667 | 671 | 651 | 669 | 9,500 |
2003/07/22 | 637 | 639 | 626 | 627 | 2,300 |
2003/07/18 | 638 | 638 | 631 | 631 | 3,800 |
2003/07/17 | 650 | 650 | 650 | 650 | 200 |
2003/07/16 | 636 | 650 | 630 | 636 | 4,700 |
2003/07/15 | 647 | 647 | 636 | 636 | 1,400 |
2003/07/14 | 623 | 645 | 623 | 637 | 500 |
2003/07/11 | 620 | 640 | 620 | 629 | 1,900 |
2003/07/10 | 631 | 650 | 623 | 640 | 11,100 |
2003/07/09 | 621 | 643 | 621 | 629 | 3,400 |
2003/07/08 | 630 | 630 | 619 | 619 | 5,700 |
2003/07/07 | 630 | 630 | 622 | 622 | 2,400 |
2003/07/04 | 634 | 635 | 622 | 631 | 2,900 |
2003/07/03 | 654 | 654 | 636 | 640 | 4,100 |
2003/07/02 | 631 | 644 | 625 | 644 | 2,900 |
2003/07/01 | 610 | 631 | 610 | 631 | 900 |
2003/06/30 | 635 | 640 | 617 | 617 | 10,300 |
2003/06/27 | 624 | 635 | 624 | 625 | 5,300 |
2003/06/26 | 629 | 629 | 617 | 624 | 3,800 |
2003/06/25 | 626 | 626 | 619 | 619 | 2,200 |
2003/06/24 | 647 | 647 | 620 | 627 | 3,500 |
2003/06/23 | 643 | 645 | 642 | 645 | 3,400 |
2003/06/20 | 633 | 639 | 633 | 634 | 3,400 |
2003/06/19 | 649 | 649 | 636 | 636 | 900 |
2003/06/18 | 647 | 649 | 639 | 639 | 800 |
2003/06/17 | 639 | 652 | 637 | 639 | 2,300 |
2003/06/16 | 655 | 655 | 642 | 644 | 3,800 |
2003/06/13 | 656 | 657 | 651 | 651 | 52,500 |
2003/06/12 | 631 | 631 | 616 | 616 | 3,500 |
2003/06/11 | 621 | 621 | 621 | 621 | 300 |
2003/06/10 | 621 | 621 | 621 | 621 | 1,000 |
2003/06/09 | 632 | 633 | 626 | 631 | 2,600 |
2003/06/06 | 609 | 619 | 609 | 616 | 1,200 |
2003/06/05 | 639 | 639 | 619 | 619 | 300 |
2003/06/04 | 640 | 644 | 635 | 635 | 1,100 |
2003/06/03 | 629 | 638 | 629 | 638 | 3,900 |
2003/06/02 | 651 | 651 | 651 | 651 | 100 |
2003/05/30 | 650 | 651 | 650 | 651 | 600 |
2003/05/29 | 625 | 641 | 625 | 641 | 1,400 |
2003/05/28 | 649 | 651 | 644 | 645 | 900 |
2003/05/27 | 640 | 640 | 633 | 639 | 800 |
2003/05/26 | 647 | 647 | 647 | 647 | 300 |
2003/05/23 | 636 | 636 | 620 | 628 | 5,500 |
2003/05/22 | 647 | 647 | 641 | 646 | 1,400 |
2003/05/21 | 653 | 654 | 644 | 645 | 1,500 |
2003/05/20 | 647 | 647 | 647 | 647 | 100 |
2003/05/19 | 646 | 647 | 641 | 647 | 600 |
2003/05/16 | 633 | 656 | 633 | 647 | 1,100 |
2003/05/15 | 641 | 643 | 641 | 643 | 1,500 |
2003/05/14 | 657 | 657 | 649 | 649 | 700 |
2003/05/13 | 649 | 649 | 631 | 647 | 2,300 |
2003/05/12 | 634 | 649 | 634 | 649 | 4,800 |
2003/05/09 | 631 | 640 | 631 | 631 | 5,900 |
2003/05/08 | 653 | 660 | 639 | 639 | 6,300 |
2003/05/07 | 639 | 643 | 639 | 643 | 700 |
2003/05/06 | 651 | 652 | 641 | 649 | 4,900 |
2003/05/02 | 616 | 625 | 616 | 625 | 1,700 |
2003/05/01 | 644 | 646 | 644 | 646 | 400 |
2003/04/30 | 656 | 656 | 648 | 654 | 1,100 |
2003/04/28 | 643 | 648 | 642 | 648 | 600 |
2003/04/25 | 646 | 656 | 646 | 646 | 1,300 |
2003/04/24 | 643 | 643 | 640 | 641 | 1,000 |
2003/04/23 | 662 | 663 | 662 | 663 | 2,200 |
2003/04/22 | 672 | 672 | 671 | 671 | 900 |
2003/04/21 | 668 | 676 | 668 | 675 | 900 |
2003/04/18 | 637 | 650 | 637 | 650 | 900 |
2003/04/17 | 675 | 675 | 674 | 674 | 200 |
2003/04/16 | 645 | 675 | 645 | 675 | 800 |
2003/04/15 | 651 | 651 | 651 | 651 | 500 |
2003/04/14 | 636 | 639 | 624 | 624 | 1,700 |
2003/04/11 | 670 | 670 | 643 | 643 | 2,100 |
2003/04/10 | 663 | 663 | 656 | 656 | 200 |
2003/04/09 | 669 | 673 | 669 | 673 | 500 |
2003/04/08 | 673 | 692 | 670 | 670 | 800 |
2003/04/07 | 689 | 689 | 683 | 683 | 2,000 |
2003/04/04 | 688 | 688 | 680 | 680 | 500 |
2003/04/03 | 707 | 707 | 688 | 688 | 600 |
2003/04/02 | 690 | 697 | 690 | 697 | 1,400 |
2003/04/01 | 675 | 684 | 675 | 684 | 400 |
2003/03/31 | 709 | 709 | 699 | 699 | 1,200 |
2003/03/28 | 699 | 705 | 694 | 705 | 8,000 |
2003/03/27 | 667 | 674 | 664 | 674 | 19,300 |
2003/03/26 | 656 | 658 | 655 | 658 | 13,000 |
2003/03/25 | 655 | 655 | 646 | 653 | 9,900 |
2003/03/24 | 650 | 651 | 643 | 650 | 7,700 |
2003/03/20 | 650 | 650 | 638 | 640 | 12,900 |
2003/03/19 | 620 | 621 | 599 | 620 | 7,500 |
2003/03/18 | 650 | 650 | 650 | 650 | 500 |
2003/03/17 | 645 | 649 | 645 | 649 | 600 |
2003/03/14 | 663 | 663 | 646 | 646 | 65,000 |
2003/03/13 | 672 | 673 | 672 | 673 | 600 |
2003/03/12 | 677 | 677 | 667 | 673 | 1,300 |
2003/03/11 | 685 | 685 | 666 | 677 | 600 |
2003/03/10 | 650 | 675 | 650 | 675 | 1,400 |
2003/03/07 | 707 | 712 | 707 | 712 | 1,800 |
2003/03/06 | 710 | 723 | 710 | 717 | 3,000 |
2003/03/05 | 711 | 713 | 709 | 710 | 1,800 |
2003/03/04 | 695 | 721 | 695 | 721 | 2,000 |
2003/03/03 | 685 | 685 | 685 | 685 | 100 |
2003/02/28 | 696 | 696 | 686 | 687 | 1,300 |
2003/02/27 | 680 | 687 | 680 | 687 | 1,700 |
2003/02/26 | 675 | 685 | 675 | 685 | 1,700 |
2003/02/25 | 684 | 684 | 675 | 675 | 800 |
2003/02/24 | 699 | 699 | 691 | 691 | 700 |
2003/02/21 | 718 | 718 | 691 | 698 | 1,000 |
2003/02/20 | 711 | 720 | 710 | 710 | 1,200 |
2003/02/19 | 720 | 722 | 720 | 722 | 2,400 |
2003/02/18 | 700 | 723 | 700 | 723 | 3,100 |
2003/02/17 | 710 | 710 | 705 | 705 | 300 |
2003/02/14 | 700 | 700 | 686 | 690 | 14,700 |
2003/02/13 | 665 | 685 | 665 | 685 | 600 |
2003/02/12 | 666 | 671 | 666 | 671 | 1,300 |
2003/02/10 | 621 | 626 | 617 | 626 | 400 |
2003/02/07 | 616 | 631 | 610 | 621 | 2,100 |
2003/02/06 | 627 | 627 | 610 | 610 | 1,800 |
2003/02/05 | 630 | 630 | 630 | 630 | 1,100 |
2003/02/04 | 630 | 639 | 630 | 630 | 1,600 |
2003/02/03 | 566 | 620 | 566 | 620 | 3,800 |
2003/01/31 | 614 | 614 | 600 | 600 | 800 |
2003/01/30 | 613 | 619 | 603 | 611 | 1,100 |
2003/01/29 | 610 | 613 | 610 | 612 | 1,800 |
2003/01/28 | 600 | 608 | 600 | 606 | 800 |
2003/01/27 | 590 | 605 | 590 | 602 | 1,600 |
2003/01/24 | 588 | 601 | 588 | 600 | 1,400 |
2003/01/23 | 611 | 611 | 598 | 598 | 4,400 |
2003/01/22 | 612 | 632 | 612 | 613 | 1,600 |
2003/01/21 | 599 | 607 | 592 | 602 | 5,500 |
2003/01/20 | 579 | 605 | 579 | 605 | 7,500 |
2003/01/17 | 587 | 596 | 587 | 589 | 2,500 |
2003/01/16 | 568 | 597 | 567 | 597 | 1,700 |
2003/01/15 | 590 | 590 | 584 | 588 | 700 |
2003/01/14 | 580 | 584 | 580 | 584 | 400 |
2003/01/10 | 568 | 588 | 566 | 566 | 4,400 |
2003/01/09 | 555 | 561 | 555 | 561 | 1,000 |
2003/01/08 | 594 | 594 | 594 | 594 | 200 |
2003/01/07 | 599 | 599 | 583 | 592 | 1,600 |
2003/01/06 | 591 | 591 | 589 | 589 | 700 |