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
2006/12/29 2,325 2,325 2,280 2,295 2,900
2006/12/28 2,285 2,300 2,270 2,300 1,900
2006/12/27 2,300 2,320 2,260 2,285 7,600
2006/12/26 2,215 2,295 2,215 2,295 4,800
2006/12/25 2,250 2,250 2,210 2,225 1,500
2006/12/22 2,315 2,320 2,230 2,235 18,100
2006/12/21 2,250 2,290 2,250 2,275 7,900
2006/12/20 2,175 2,220 2,175 2,215 8,100
2006/12/19 2,155 2,185 2,155 2,160 2,600
2006/12/18 2,145 2,190 2,145 2,190 6,000
2006/12/15 2,205 2,205 2,140 2,140 10,700
2006/12/14 2,225 2,225 2,180 2,185 2,600
2006/12/13 2,195 2,225 2,175 2,225 3,500
2006/12/12 2,225 2,225 2,180 2,200 3,000
2006/12/11 2,160 2,210 2,140 2,210 3,100
2006/12/08 2,190 2,195 2,170 2,180 18,100
2006/12/07 2,160 2,190 2,145 2,190 4,200
2006/12/06 2,120 2,150 2,055 2,140 4,100
2006/12/05 2,140 2,140 2,110 2,120 1,900
2006/12/04 2,120 2,140 2,105 2,140 5,100
2006/12/01 2,100 2,120 2,095 2,120 4,200
2006/11/30 2,055 2,090 2,055 2,085 3,400
2006/11/29 2,040 2,055 2,030 2,055 2,800
2006/11/28 2,000 2,025 1,978 2,025 3,300
2006/11/27 1,977 2,010 1,963 2,000 3,700
2006/11/24 1,980 1,980 1,954 1,977 4,000
2006/11/22 1,987 2,005 1,964 2,005 2,200
2006/11/21 1,970 1,989 1,946 1,987 4,400
2006/11/20 1,988 1,996 1,945 1,945 3,900
2006/11/17 2,005 2,005 1,982 1,987 3,200
2006/11/16 1,987 2,000 1,987 1,990 2,200
2006/11/15 1,996 1,996 1,960 1,987 3,000
2006/11/14 1,950 2,010 1,949 1,993 4,400
2006/11/13 1,970 1,970 1,935 1,937 4,000
2006/11/10 1,955 1,997 1,950 1,992 6,000
2006/11/09 1,997 1,999 1,972 1,974 6,400
2006/11/08 2,025 2,025 1,991 2,015 4,100
2006/11/07 1,986 2,030 1,986 2,020 5,700
2006/11/06 1,989 1,996 1,979 1,985 3,700
2006/11/02 2,005 2,005 1,961 1,991 8,800
2006/11/01 2,035 2,035 1,994 2,035 2,300
2006/10/31 1,989 2,020 1,989 2,000 5,600
2006/10/30 2,015 2,015 1,982 2,005 22,700
2006/10/27 2,125 2,125 2,040 2,055 8,800
2006/10/26 2,065 2,085 2,040 2,085 6,100
2006/10/25 2,060 2,075 2,055 2,065 7,500
2006/10/24 2,135 2,135 2,075 2,085 4,600
2006/10/23 2,135 2,145 2,115 2,130 4,000
2006/10/20 2,095 2,145 2,095 2,135 4,400
2006/10/19 2,100 2,100 2,070 2,095 3,100
2006/10/18 2,015 2,060 1,990 2,060 8,500
2006/10/17 2,040 2,065 2,035 2,055 3,500
2006/10/16 1,981 2,005 1,981 2,005 13,700
2006/10/13 1,939 1,975 1,938 1,970 12,700
2006/10/12 1,826 1,920 1,826 1,880 5,900
2006/10/11 1,921 1,921 1,827 1,834 12,300
2006/10/10 1,950 1,950 1,891 1,900 11,100
2006/10/06 2,025 2,025 1,960 1,960 7,800
2006/10/05 1,992 2,000 1,963 1,991 8,800
2006/10/04 2,065 2,065 1,958 1,962 11,900
2006/10/03 2,065 2,065 2,035 2,040 7,700
2006/10/02 2,090 2,090 2,040 2,065 8,800
2006/09/29 2,000 2,030 2,000 2,020 8,100
2006/09/28 1,963 1,976 1,951 1,975 3,900
2006/09/27 1,963 2,000 1,933 1,933 6,900
2006/09/26 1,940 1,940 1,927 1,933 4,500
2006/09/25 1,951 1,953 1,891 1,928 11,600
2006/09/22 2,060 2,065 1,980 2,010 8,600
2006/09/21 2,125 2,125 2,075 2,075 1,100
2006/09/20 2,135 2,135 2,075 2,085 2,100
2006/09/19 2,115 2,115 2,060 2,100 4,100
2006/09/15 2,125 2,125 2,060 2,080 7,600
2006/09/14 2,180 2,180 2,110 2,125 4,100
2006/09/13 2,225 2,295 2,150 2,165 4,200
2006/09/12 2,265 2,290 2,205 2,215 7,700
2006/09/11 2,345 2,345 2,260 2,260 2,600
2006/09/08 2,290 2,325 2,255 2,300 20,900
2006/09/07 2,315 2,365 2,310 2,310 2,900
2006/09/06 2,460 2,460 2,390 2,395 4,000
2006/09/05 2,460 2,465 2,435 2,450 2,100
2006/09/04 2,445 2,460 2,430 2,445 2,800
2006/09/01 2,380 2,420 2,380 2,420 3,400
2006/08/31 2,375 2,395 2,370 2,380 4,200
2006/08/30 2,320 2,390 2,320 2,370 7,600
2006/08/29 2,280 2,315 2,280 2,315 3,600
2006/08/28 2,280 2,280 2,240 2,240 500
2006/08/25 2,275 2,295 2,270 2,295 1,000
2006/08/24 2,260 2,300 2,245 2,295 2,300
2006/08/23 2,275 2,280 2,250 2,280 3,400
2006/08/22 2,240 2,315 2,240 2,315 2,400
2006/08/21 2,365 2,365 2,300 2,305 7,100
2006/08/18 2,395 2,400 2,330 2,385 10,800
2006/08/17 2,375 2,440 2,355 2,390 8,000
2006/08/16 2,270 2,345 2,260 2,345 4,900
2006/08/15 2,240 2,270 2,200 2,260 1,300
2006/08/14 2,170 2,245 2,140 2,230 2,500
2006/08/11 2,240 2,250 2,205 2,205 5,300
2006/08/10 2,195 2,245 2,190 2,235 4,100
2006/08/09 2,140 2,190 2,120 2,190 8,900
2006/08/08 2,035 2,145 2,035 2,110 4,700
2006/08/07 2,120 2,145 2,070 2,070 1,800
2006/08/04 2,095 2,150 2,095 2,120 4,500
2006/08/03 2,155 2,170 2,080 2,095 7,100
2006/08/02 2,050 2,165 2,045 2,140 6,900
2006/08/01 2,065 2,085 2,060 2,065 4,400
2006/07/31 2,015 2,050 2,010 2,050 8,900
2006/07/28 1,896 1,987 1,887 1,969 24,100
2006/07/27 1,750 1,839 1,750 1,776 10,600
2006/07/26 1,799 1,799 1,721 1,733 11,200
2006/07/25 1,875 1,922 1,784 1,816 15,100
2006/07/24 1,900 1,900 1,748 1,785 12,800
2006/07/21 1,990 1,999 1,926 1,926 3,000
2006/07/20 1,915 1,954 1,915 1,954 6,500
2006/07/19 1,909 1,953 1,851 1,858 5,700
2006/07/18 2,040 2,040 1,939 1,939 3,300
2006/07/14 2,070 2,070 2,000 2,040 4,400
2006/07/13 2,110 2,110 2,095 2,105 1,800
2006/07/12 2,145 2,150 2,145 2,150 500
2006/07/11 2,145 2,165 2,120 2,165 3,100
2006/07/10 2,180 2,220 2,115 2,165 6,100
2006/07/07 2,220 2,220 2,165 2,170 2,600
2006/07/06 2,235 2,265 2,190 2,220 3,400
2006/07/05 2,230 2,275 2,225 2,265 9,200
2006/07/04 2,280 2,280 2,235 2,265 9,200
2006/07/03 2,135 2,235 2,135 2,200 13,600
2006/06/30 2,055 2,095 2,040 2,095 12,900
2006/06/29 1,989 2,030 1,951 1,951 24,100
2006/06/28 1,999 2,010 1,990 1,993 7,000
2006/06/27 2,040 2,090 2,000 2,090 5,800
2006/06/26 2,070 2,070 2,010 2,010 4,100
2006/06/23 2,045 2,045 2,000 2,045 3,000
2006/06/22 2,090 2,105 2,050 2,105 5,300
2006/06/21 1,992 2,080 1,992 2,075 5,600
2006/06/20 1,953 2,000 1,953 1,962 6,000
2006/06/19 1,981 2,045 1,966 1,983 3,900
2006/06/16 1,965 2,000 1,894 1,980 9,700
2006/06/15 1,801 1,905 1,801 1,905 5,200
2006/06/14 1,719 1,836 1,708 1,782 10,900
2006/06/13 1,775 1,813 1,745 1,779 4,900
2006/06/12 1,756 1,800 1,750 1,776 6,900
2006/06/09 1,748 1,824 1,715 1,814 18,300
2006/06/08 1,801 1,803 1,746 1,748 7,400
2006/06/07 1,840 1,879 1,828 1,831 8,700
2006/06/06 1,896 1,948 1,878 1,896 14,700
2006/06/05 1,930 1,956 1,895 1,956 13,900
2006/06/02 2,070 2,085 1,930 2,005 9,300
2006/06/01 2,075 2,100 2,040 2,065 5,200
2006/05/31 2,100 2,100 2,030 2,030 7,900
2006/05/30 2,165 2,165 2,120 2,135 1,200
2006/05/29 2,200 2,200 2,150 2,160 2,500
2006/05/26 2,200 2,205 2,150 2,170 1,700
2006/05/25 2,150 2,205 2,135 2,145 2,600
2006/05/24 2,050 2,125 2,050 2,125 4,200
2006/05/23 2,085 2,110 1,980 2,070 5,800
2006/05/22 2,240 2,240 2,165 2,165 5,600
2006/05/19 2,125 2,185 2,095 2,175 3,500
2006/05/18 2,115 2,150 2,030 2,130 7,400
2006/05/17 2,060 2,140 1,950 2,120 10,300
2006/05/16 2,170 2,170 2,080 2,080 5,700
2006/05/15 2,165 2,230 2,115 2,210 9,700
2006/05/12 2,180 2,230 2,140 2,225 14,700
2006/05/11 2,305 2,305 2,090 2,255 16,700
2006/05/10 2,370 2,370 2,320 2,330 9,700
2006/05/09 2,375 2,415 2,360 2,385 9,500
2006/05/08 2,345 2,370 2,340 2,350 8,000
2006/05/02 2,395 2,405 2,340 2,380 13,200
2006/05/01 2,285 2,445 2,250 2,405 20,000
2006/04/28 2,450 2,455 2,325 2,365 31,100
2006/04/27 2,620 2,625 2,450 2,475 17,900
2006/04/26 2,610 2,650 2,600 2,600 3,300
2006/04/25 2,600 2,650 2,580 2,590 7,600
2006/04/24 2,655 2,655 2,600 2,600 9,400
2006/04/21 2,685 2,705 2,635 2,655 9,100
2006/04/20 2,690 2,700 2,680 2,680 6,600
2006/04/19 2,650 2,690 2,640 2,675 6,200
2006/04/18 2,600 2,630 2,580 2,605 3,500
2006/04/17 2,615 2,645 2,595 2,595 5,800
2006/04/14 2,660 2,670 2,615 2,615 5,400
2006/04/13 2,660 2,660 2,570 2,620 10,200
2006/04/12 2,710 2,710 2,670 2,670 4,400
2006/04/11 2,710 2,710 2,680 2,685 4,500
2006/04/10 2,725 2,730 2,695 2,730 5,500
2006/04/07 2,705 2,715 2,670 2,715 10,300
2006/04/06 2,610 2,680 2,610 2,680 5,600
2006/04/05 2,730 2,740 2,600 2,600 17,500
2006/04/04 2,640 2,730 2,640 2,730 15,400
2006/04/03 2,560 2,665 2,545 2,600 10,300
2006/03/31 2,540 2,565 2,540 2,540 4,900
2006/03/30 2,570 2,600 2,540 2,540 4,900
2006/03/29 2,585 2,595 2,560 2,570 4,000
2006/03/28 2,550 2,585 2,545 2,580 5,300
2006/03/27 2,540 2,560 2,530 2,560 5,900
2006/03/24 2,500 2,545 2,490 2,510 4,300
2006/03/23 2,535 2,545 2,475 2,500 8,400
2006/03/22 2,460 2,530 2,460 2,520 14,800
2006/03/20 2,405 2,475 2,400 2,445 6,700
2006/03/17 2,350 2,450 2,350 2,440 6,600
2006/03/16 2,420 2,420 2,350 2,350 4,200
2006/03/15 2,425 2,425 2,400 2,400 2,400
2006/03/14 2,420 2,435 2,400 2,420 2,300
2006/03/13 2,495 2,500 2,410 2,415 12,200
2006/03/10 2,410 2,460 2,405 2,405 34,500
2006/03/09 2,355 2,430 2,355 2,425 3,800
2006/03/08 2,450 2,450 2,350 2,350 4,500
2006/03/07 2,455 2,470 2,440 2,455 1,400
2006/03/06 2,485 2,495 2,460 2,470 7,100
2006/03/03 2,365 2,460 2,345 2,445 4,900
2006/03/02 2,455 2,480 2,440 2,445 5,700
2006/03/01 2,420 2,495 2,420 2,445 13,500
2006/02/28 2,355 2,425 2,355 2,410 10,900
2006/02/27 2,370 2,385 2,300 2,320 39,600
2006/02/24 2,380 2,380 2,335 2,350 5,200
2006/02/23 2,360 2,370 2,305 2,320 8,300
2006/02/22 2,300 2,355 2,230 2,305 6,900
2006/02/21 2,190 2,320 2,120 2,280 8,900
2006/02/20 2,285 2,335 2,225 2,225 15,300
2006/02/17 2,375 2,375 2,275 2,290 10,400
2006/02/16 2,300 2,350 2,280 2,335 7,300
2006/02/15 2,335 2,335 2,280 2,290 4,200
2006/02/14 2,210 2,310 2,210 2,265 7,600
2006/02/13 2,375 2,375 2,255 2,265 6,600
2006/02/10 2,380 2,390 2,290 2,350 6,900
2006/02/09 2,375 2,385 2,325 2,385 8,100
2006/02/08 2,460 2,460 2,360 2,375 13,100
2006/02/07 2,435 2,460 2,410 2,420 6,000
2006/02/06 2,415 2,490 2,365 2,395 25,200
2006/02/03 2,315 2,360 2,310 2,315 5,900
2006/02/02 2,305 2,310 2,295 2,305 5,500
2006/02/01 2,245 2,300 2,245 2,300 3,600
2006/01/31 2,300 2,300 2,210 2,210 10,100
2006/01/30 2,265 2,295 2,245 2,260 9,000
2006/01/27 2,195 2,240 2,185 2,240 12,200
2006/01/26 2,135 2,180 2,115 2,130 5,900
2006/01/25 2,100 2,155 2,090 2,115 9,500
2006/01/24 2,015 2,080 1,992 2,080 3,100
2006/01/23 2,050 2,095 1,997 2,015 4,900
2006/01/20 2,150 2,150 2,040 2,070 13,500
2006/01/19 1,960 2,120 1,960 2,110 10,900
2006/01/18 2,100 2,100 1,800 1,987 13,200
2006/01/17 2,155 2,180 2,130 2,135 5,100
2006/01/16 2,225 2,230 2,135 2,160 5,900
2006/01/13 2,220 2,250 2,215 2,230 8,800
2006/01/12 2,205 2,230 2,185 2,230 5,500
2006/01/11 2,155 2,200 2,150 2,195 3,200
2006/01/10 2,195 2,195 2,140 2,170 7,600
2006/01/06 2,160 2,190 2,140 2,140 4,100
2006/01/05 2,190 2,190 2,155 2,155 4,100
2006/01/04 2,145 2,160 2,110 2,150 3,400

このページの先頭へ