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 |