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
2004/12/30 1,324 1,332 1,324 1,332 3,100
2004/12/29 1,328 1,331 1,305 1,313 10,200
2004/12/28 1,325 1,325 1,315 1,321 5,200
2004/12/27 1,300 1,308 1,289 1,291 8,100
2004/12/24 1,326 1,330 1,290 1,295 16,000
2004/12/22 1,306 1,327 1,306 1,315 15,000
2004/12/21 1,300 1,313 1,295 1,305 9,900
2004/12/20 1,290 1,300 1,284 1,289 15,500
2004/12/17 1,294 1,296 1,261 1,290 17,700
2004/12/16 1,294 1,295 1,289 1,294 10,500
2004/12/15 1,292 1,299 1,283 1,293 19,400
2004/12/14 1,272 1,290 1,265 1,290 17,000
2004/12/13 1,251 1,271 1,251 1,261 8,800
2004/12/10 1,240 1,260 1,235 1,249 43,000
2004/12/09 1,256 1,269 1,248 1,264 8,600
2004/12/08 1,219 1,279 1,219 1,276 15,400
2004/12/07 1,270 1,270 1,258 1,259 9,300
2004/12/06 1,271 1,276 1,263 1,267 5,700
2004/12/03 1,269 1,277 1,258 1,268 12,300
2004/12/02 1,276 1,278 1,260 1,269 7,600
2004/12/01 1,280 1,280 1,244 1,252 14,300
2004/11/30 1,299 1,299 1,280 1,283 19,100
2004/11/29 1,271 1,304 1,271 1,280 30,600
2004/11/26 1,248 1,285 1,240 1,252 34,900
2004/11/25 1,201 1,246 1,201 1,208 8,600
2004/11/24 1,210 1,214 1,188 1,201 11,000
2004/11/22 1,235 1,235 1,191 1,194 23,200
2004/11/19 1,264 1,266 1,225 1,242 6,800
2004/11/18 1,265 1,274 1,261 1,263 6,300
2004/11/17 1,279 1,279 1,260 1,260 4,700
2004/11/16 1,301 1,301 1,278 1,280 8,900
2004/11/15 1,302 1,306 1,283 1,301 9,000
2004/11/12 1,253 1,298 1,253 1,284 9,100
2004/11/11 1,300 1,309 1,272 1,272 8,100
2004/11/10 1,317 1,330 1,312 1,317 5,600
2004/11/09 1,300 1,344 1,272 1,316 5,800
2004/11/08 1,352 1,352 1,255 1,316 13,600
2004/11/05 1,370 1,370 1,351 1,355 11,100
2004/11/04 1,346 1,367 1,342 1,349 16,300
2004/11/02 1,266 1,327 1,266 1,327 12,700
2004/11/01 1,281 1,281 1,251 1,262 8,700
2004/10/29 1,290 1,300 1,250 1,250 21,500
2004/10/28 1,261 1,273 1,247 1,270 13,600
2004/10/27 1,265 1,269 1,220 1,221 16,900
2004/10/26 1,252 1,252 1,210 1,225 23,700
2004/10/25 1,270 1,275 1,230 1,232 20,500
2004/10/22 1,273 1,300 1,263 1,289 10,200
2004/10/21 1,304 1,310 1,250 1,256 15,000
2004/10/20 1,350 1,350 1,300 1,304 12,400
2004/10/19 1,399 1,399 1,375 1,378 6,400
2004/10/18 1,419 1,419 1,391 1,401 4,800
2004/10/15 1,395 1,401 1,370 1,399 4,900
2004/10/14 1,426 1,426 1,400 1,400 7,200
2004/10/13 1,469 1,470 1,457 1,466 2,300
2004/10/12 1,486 1,486 1,458 1,461 4,700
2004/10/08 1,498 1,498 1,476 1,481 5,100
2004/10/07 1,465 1,499 1,465 1,498 12,200
2004/10/06 1,455 1,465 1,449 1,465 7,000
2004/10/05 1,457 1,468 1,455 1,455 8,000
2004/10/04 1,465 1,495 1,453 1,453 8,700
2004/10/01 1,459 1,461 1,440 1,446 7,600
2004/09/30 1,400 1,450 1,388 1,429 10,100
2004/09/29 1,388 1,390 1,368 1,381 3,600
2004/09/28 1,356 1,363 1,334 1,348 5,300
2004/09/27 1,383 1,383 1,350 1,359 18,400
2004/09/24 1,405 1,405 1,368 1,387 9,600
2004/09/22 1,477 1,477 1,404 1,420 6,700
2004/09/21 1,476 1,484 1,476 1,476 5,800
2004/09/17 1,477 1,488 1,468 1,476 3,200
2004/09/16 1,478 1,500 1,476 1,478 6,000
2004/09/15 1,509 1,509 1,479 1,479 12,600
2004/09/14 1,511 1,511 1,498 1,509 6,000
2004/09/13 1,490 1,500 1,479 1,500 12,000
2004/09/10 1,505 1,506 1,452 1,490 69,000
2004/09/09 1,519 1,537 1,502 1,505 9,100
2004/09/08 1,539 1,539 1,510 1,520 10,200
2004/09/07 1,530 1,546 1,500 1,511 15,200
2004/09/06 1,490 1,548 1,490 1,538 17,000
2004/09/03 1,550 1,557 1,478 1,500 33,500
2004/09/02 1,519 1,543 1,519 1,540 21,200
2004/09/01 1,460 1,520 1,458 1,511 26,600
2004/08/31 1,417 1,447 1,417 1,447 8,800
2004/08/30 1,404 1,415 1,404 1,415 7,600
2004/08/27 1,405 1,416 1,398 1,407 2,900
2004/08/26 1,401 1,408 1,395 1,408 7,200
2004/08/25 1,371 1,387 1,369 1,381 9,200
2004/08/24 1,366 1,366 1,351 1,351 3,100
2004/08/23 1,348 1,368 1,348 1,358 4,900
2004/08/20 1,328 1,348 1,325 1,345 3,900
2004/08/19 1,345 1,350 1,335 1,348 4,100
2004/08/18 1,340 1,350 1,321 1,325 5,300
2004/08/17 1,341 1,359 1,337 1,339 2,000
2004/08/16 1,315 1,335 1,284 1,321 4,200
2004/08/13 1,358 1,368 1,335 1,335 11,800
2004/08/12 1,350 1,368 1,350 1,361 6,000
2004/08/11 1,387 1,387 1,343 1,345 9,200
2004/08/10 1,258 1,307 1,250 1,307 14,600
2004/08/09 1,230 1,286 1,227 1,283 4,100
2004/08/06 1,242 1,248 1,221 1,234 4,800
2004/08/05 1,259 1,275 1,259 1,269 1,600
2004/08/04 1,284 1,284 1,255 1,258 8,200
2004/08/03 1,263 1,289 1,248 1,289 16,000
2004/08/02 1,252 1,259 1,238 1,246 6,400
2004/07/30 1,241 1,242 1,225 1,241 4,000
2004/07/29 1,245 1,249 1,210 1,215 10,900
2004/07/28 1,255 1,255 1,231 1,244 6,400
2004/07/27 1,276 1,276 1,209 1,215 8,400
2004/07/26 1,280 1,287 1,267 1,267 18,500
2004/07/23 1,289 1,289 1,260 1,260 2,600
2004/07/22 1,297 1,297 1,280 1,284 1,000
2004/07/21 1,301 1,301 1,292 1,296 4,100
2004/07/20 1,317 1,317 1,281 1,301 13,000
2004/07/16 1,310 1,310 1,294 1,304 8,200
2004/07/15 1,379 1,379 1,308 1,315 4,800
2004/07/14 1,379 1,395 1,375 1,380 5,600
2004/07/13 1,389 1,389 1,377 1,378 1,400
2004/07/12 1,350 1,395 1,331 1,395 4,600
2004/07/09 1,301 1,310 1,260 1,310 13,000
2004/07/08 1,300 1,305 1,300 1,300 3,600
2004/07/07 1,325 1,325 1,301 1,313 3,400
2004/07/06 1,304 1,325 1,304 1,320 2,600
2004/07/05 1,368 1,368 1,298 1,302 5,000
2004/07/02 1,384 1,384 1,360 1,361 2,600
2004/07/01 1,420 1,420 1,390 1,390 6,500
2004/06/30 1,393 1,420 1,393 1,420 4,800
2004/06/29 1,398 1,411 1,384 1,411 8,800
2004/06/28 1,385 1,399 1,385 1,399 6,100
2004/06/25 1,368 1,394 1,331 1,384 5,800
2004/06/24 1,365 1,380 1,359 1,372 18,200
2004/06/23 1,352 1,368 1,347 1,365 9,500
2004/06/22 1,309 1,355 1,301 1,355 6,100
2004/06/21 1,282 1,322 1,282 1,308 13,100
2004/06/18 1,340 1,340 1,294 1,302 5,900
2004/06/17 1,308 1,340 1,308 1,340 1,600
2004/06/16 1,311 1,349 1,311 1,327 4,500
2004/06/15 1,341 1,342 1,310 1,310 10,200
2004/06/14 1,340 1,365 1,335 1,349 6,000
2004/06/11 1,311 1,346 1,311 1,340 64,600
2004/06/10 1,319 1,350 1,299 1,331 12,400
2004/06/09 1,348 1,348 1,308 1,324 4,500
2004/06/08 1,301 1,348 1,301 1,346 10,300
2004/06/07 1,284 1,307 1,284 1,295 9,700
2004/06/04 1,260 1,284 1,253 1,284 7,000
2004/06/03 1,259 1,277 1,249 1,256 7,300
2004/06/02 1,301 1,308 1,262 1,262 3,800
2004/06/01 1,232 1,294 1,232 1,294 7,900
2004/05/31 1,229 1,236 1,201 1,236 4,200
2004/05/28 1,201 1,230 1,197 1,230 9,600
2004/05/27 1,192 1,209 1,190 1,190 9,900
2004/05/26 1,191 1,218 1,191 1,212 13,900
2004/05/25 1,223 1,223 1,184 1,186 13,100
2004/05/24 1,213 1,232 1,208 1,231 15,700
2004/05/21 1,180 1,215 1,180 1,213 11,200
2004/05/20 1,150 1,171 1,130 1,171 12,700
2004/05/19 1,076 1,155 1,067 1,140 7,100
2004/05/18 1,035 1,090 1,035 1,075 19,600
2004/05/17 1,141 1,141 1,031 1,048 10,100
2004/05/14 1,169 1,172 1,110 1,161 27,200
2004/05/13 1,193 1,193 1,173 1,173 12,300
2004/05/12 1,157 1,173 1,130 1,173 14,000
2004/05/11 1,120 1,156 1,114 1,137 19,600
2004/05/10 1,228 1,228 1,120 1,143 8,800
2004/05/07 1,158 1,249 1,142 1,229 17,200
2004/05/06 1,348 1,348 1,237 1,238 21,400
2004/04/30 1,300 1,390 1,300 1,355 21,700
2004/04/28 1,434 1,468 1,390 1,415 37,200
2004/04/27 1,399 1,450 1,375 1,431 31,600
2004/04/26 1,446 1,471 1,350 1,380 39,800
2004/04/23 1,419 1,435 1,382 1,421 17,700
2004/04/22 1,449 1,449 1,399 1,400 38,300
2004/04/21 1,461 1,489 1,451 1,489 52,500
2004/04/20 1,272 1,296 1,253 1,289 12,100
2004/04/19 1,315 1,341 1,283 1,292 15,200
2004/04/16 1,301 1,341 1,270 1,335 23,100
2004/04/15 1,299 1,318 1,250 1,298 62,300
2004/04/14 1,151 1,267 1,144 1,259 43,800
2004/04/13 1,106 1,140 1,106 1,139 19,400
2004/04/12 1,100 1,129 1,090 1,120 20,800
2004/04/09 1,111 1,123 1,071 1,089 13,500
2004/04/08 1,085 1,129 1,061 1,129 35,100
2004/04/07 1,091 1,101 1,086 1,088 30,000
2004/04/06 1,118 1,120 1,080 1,089 22,800
2004/04/05 1,130 1,130 1,116 1,116 16,900
2004/04/02 1,118 1,144 1,111 1,143 17,800
2004/04/01 1,110 1,147 1,110 1,141 20,300
2004/03/31 1,160 1,160 1,119 1,150 22,100
2004/03/30 1,161 1,165 1,110 1,160 26,600
2004/03/29 1,121 1,190 1,120 1,157 24,300
2004/03/26 1,140 1,150 1,031 1,121 28,200
2004/03/25 1,175 1,207 1,100 1,138 55,600
2004/03/24 1,005 1,095 1,005 1,095 45,300
2004/03/23 962 995 956 995 18,800
2004/03/22 948 974 942 972 5,000
2004/03/19 934 951 925 951 21,200
2004/03/18 979 993 951 964 26,400
2004/03/17 949 975 949 975 15,600
2004/03/16 978 978 954 959 15,200
2004/03/15 970 972 960 968 13,900
2004/03/12 910 933 910 930 83,600
2004/03/11 901 927 896 917 21,600
2004/03/10 881 909 880 902 18,000
2004/03/09 880 880 860 874 8,600
2004/03/08 860 874 860 870 10,400
2004/03/05 848 851 846 851 9,900
2004/03/04 839 853 839 847 14,300
2004/03/03 846 846 830 839 9,400
2004/03/02 842 850 842 844 14,700
2004/03/01 835 845 835 836 33,700
2004/02/27 801 826 801 826 7,900
2004/02/26 792 799 788 797 8,400
2004/02/25 789 799 789 789 8,400
2004/02/24 816 816 783 785 6,300
2004/02/23 810 815 795 806 7,300
2004/02/20 795 806 782 793 3,900
2004/02/19 795 800 795 799 2,300
2004/02/18 810 810 796 799 5,000
2004/02/17 784 803 784 790 6,600
2004/02/16 792 795 782 782 2,700
2004/02/13 796 796 780 780 6,000
2004/02/12 793 793 786 786 3,200
2004/02/10 800 800 780 780 1,600
2004/02/09 805 815 787 792 3,700
2004/02/06 808 810 800 803 7,500
2004/02/05 787 787 777 781 13,700
2004/02/04 818 818 780 783 15,200
2004/02/03 840 841 810 819 8,100
2004/02/02 855 855 842 842 1,000
2004/01/30 835 845 835 845 6,500
2004/01/29 866 866 834 835 13,900
2004/01/28 860 860 854 856 2,900
2004/01/27 875 883 868 868 8,300
2004/01/26 875 879 859 869 11,800
2004/01/23 890 890 871 871 4,100
2004/01/22 877 900 877 888 6,800
2004/01/21 880 892 870 872 7,000
2004/01/20 859 891 856 870 8,900
2004/01/19 871 871 852 852 6,200
2004/01/16 855 855 847 855 5,100
2004/01/15 887 887 865 865 11,300
2004/01/14 891 891 876 877 8,100
2004/01/13 908 908 900 900 3,500
2004/01/09 921 921 902 903 8,500
2004/01/08 908 912 907 911 2,100
2004/01/07 922 922 900 907 6,100
2004/01/06 949 949 901 912 8,500
2004/01/05 921 924 912 914 1,800

このページの先頭へ