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
2011/12/30 1,453 1,453 1,453 1,453 100
2011/12/29 1,418 1,418 1,418 1,418 200
2011/12/28 1,402 1,402 1,402 1,402 300
2011/12/27 1,401 1,401 1,401 1,401 200
2011/12/26 1,430 1,430 1,400 1,411 13,400
2011/12/22 1,376 1,376 1,376 1,376 100
2011/12/21 1,380 1,380 1,380 1,380 100
2011/12/20 1,363 1,363 1,363 1,363 200
2011/12/19 1,359 1,359 1,317 1,317 1,300
2011/12/16 1,372 1,388 1,372 1,388 400
2011/12/15 1,349 1,349 1,349 1,349 100
2011/12/14 1,347 1,347 1,337 1,345 600
2011/12/13 1,340 1,340 1,340 1,340 200
2011/12/12 1,340 1,340 1,340 1,340 100
2011/12/09 1,345 1,345 1,329 1,329 17,600
2011/12/08 1,365 1,375 1,365 1,375 200
2011/12/07 1,360 1,360 1,360 1,360 200
2011/12/06 1,343 1,347 1,343 1,347 800
2011/12/05 1,343 1,356 1,328 1,342 22,700
2011/12/02 1,360 1,365 1,331 1,340 5,700
2011/12/01 1,360 1,361 1,360 1,361 2,500
2011/11/30 1,317 1,343 1,316 1,343 300
2011/11/29 1,344 1,344 1,344 1,344 500
2011/11/28 1,317 1,317 1,285 1,285 700
2011/11/25 1,252 1,252 1,252 1,252 100
2011/11/24 1,312 1,312 1,312 1,312 1,400
2011/11/22 1,345 1,354 1,323 1,345 10,600
2011/11/21 1,349 1,349 1,342 1,342 200
2011/11/18 1,346 1,379 1,346 1,379 500
2011/11/17 1,358 1,379 1,348 1,365 19,600
2011/11/16 1,354 1,354 1,354 1,354 100
2011/11/15 1,366 1,366 1,366 1,366 100
2011/11/14 1,359 1,370 1,335 1,370 8,200
2011/11/11 1,330 1,341 1,330 1,341 400
2011/11/10 1,363 1,364 1,363 1,364 500
2011/11/09 1,394 1,394 1,394 1,394 300
2011/11/08 1,376 1,376 1,365 1,365 600
2011/11/07 1,376 1,376 1,376 1,376 400
2011/11/04 1,409 1,409 1,409 1,409 100
2011/11/02 1,323 1,374 1,323 1,374 1,600
2011/11/01 1,353 1,353 1,353 1,353 200
2011/10/31 1,355 1,369 1,340 1,340 1,400
2011/10/28 1,392 1,392 1,379 1,379 200
2011/10/27 1,351 1,370 1,351 1,370 4,600
2011/10/26 1,299 1,347 1,299 1,347 17,300
2011/10/25 1,350 1,351 1,318 1,323 2,500
2011/10/24 1,350 1,351 1,350 1,351 300
2011/10/21 1,324 1,324 1,324 1,324 300
2011/10/20 1,310 1,310 1,300 1,300 300
2011/10/19 1,312 1,312 1,312 1,312 400
2011/10/18 1,269 1,269 1,231 1,231 300
2011/10/17 1,269 1,269 1,269 1,269 600
2011/10/14 1,280 1,280 1,280 1,280 400
2011/10/13 1,329 1,329 1,314 1,314 200
2011/10/12 1,342 1,342 1,328 1,331 1,200
2011/10/11 1,352 1,393 1,352 1,383 600
2011/10/07 1,364 1,364 1,349 1,349 1,200
2011/10/06 1,349 1,349 1,334 1,334 200
2011/10/05 1,308 1,334 1,308 1,315 700
2011/10/04 1,366 1,366 1,360 1,360 400
2011/10/03 1,329 1,364 1,329 1,364 900
2011/09/30 1,382 1,417 1,382 1,389 2,900
2011/09/29 1,359 1,389 1,359 1,389 3,100
2011/09/28 1,323 1,382 1,323 1,382 4,500
2011/09/27 1,349 1,349 1,309 1,309 1,000
2011/09/26 1,298 1,298 1,289 1,289 1,000
2011/09/22 1,251 1,277 1,251 1,277 400
2011/09/21 1,330 1,330 1,303 1,303 1,000
2011/09/20 1,352 1,352 1,307 1,310 25,800
2011/09/16 1,363 1,363 1,352 1,360 900
2011/09/15 1,322 1,322 1,313 1,313 600
2011/09/14 1,303 1,304 1,303 1,304 300
2011/09/13 1,297 1,297 1,297 1,297 200
2011/09/12 1,269 1,269 1,269 1,269 200
2011/09/09 1,248 1,264 1,248 1,264 11,600
2011/09/08 1,206 1,212 1,206 1,212 400
2011/09/07 1,133 1,171 1,133 1,169 25,900
2011/09/06 1,139 1,139 1,120 1,120 1,500
2011/09/05 1,161 1,161 1,138 1,138 300
2011/09/02 1,190 1,190 1,177 1,177 500
2011/09/01 1,182 1,193 1,182 1,191 600
2011/08/31 1,159 1,172 1,159 1,165 800
2011/08/30 1,154 1,171 1,154 1,159 800
2011/08/29 1,143 1,143 1,141 1,142 1,600
2011/08/26 1,137 1,137 1,137 1,137 100
2011/08/25 1,128 1,149 1,128 1,134 1,700
2011/08/24 1,150 1,150 1,128 1,128 1,500
2011/08/23 1,155 1,155 1,150 1,153 500
2011/08/22 1,202 1,202 1,168 1,168 500
2011/08/19 1,199 1,199 1,190 1,190 300
2011/08/18 1,260 1,260 1,252 1,252 400
2011/08/17 1,279 1,279 1,260 1,260 500
2011/08/16 1,301 1,301 1,267 1,267 800
2011/08/15 1,286 1,286 1,286 1,286 100
2011/08/12 1,318 1,318 1,286 1,286 400
2011/08/11 1,262 1,308 1,262 1,308 400
2011/08/10 1,292 1,292 1,292 1,292 100
2011/08/09 1,261 1,280 1,261 1,280 1,700
2011/08/08 1,331 1,333 1,316 1,316 1,000
2011/08/05 1,355 1,365 1,333 1,333 4,100
2011/08/04 1,393 1,400 1,381 1,381 700
2011/08/03 1,402 1,402 1,379 1,393 1,500
2011/08/02 1,468 1,468 1,468 1,468 100
2011/08/01 1,489 1,489 1,481 1,481 200
2011/07/29 1,502 1,502 1,499 1,499 300
2011/07/28 1,515 1,515 1,490 1,490 2,200
2011/07/27 1,562 1,563 1,544 1,544 700
2011/07/26 1,560 1,560 1,560 1,560 200
2011/07/25 1,560 1,560 1,538 1,538 400
2011/07/22 1,493 1,559 1,493 1,528 1,300
2011/07/21 1,493 1,493 1,493 1,493 100
2011/07/20 1,485 1,517 1,485 1,487 500
2011/07/19 1,465 1,469 1,465 1,467 1,500
2011/07/15 1,511 1,511 1,495 1,495 900
2011/07/14 1,491 1,495 1,491 1,495 600
2011/07/13 1,528 1,528 1,528 1,528 100
2011/07/12 1,500 1,500 1,500 1,500 500
2011/07/11 1,529 1,529 1,522 1,522 700
2011/07/08 1,529 1,529 1,529 1,529 300
2011/07/07 1,552 1,554 1,552 1,554 600
2011/07/06 1,539 1,565 1,539 1,544 1,700
2011/07/05 1,554 1,554 1,554 1,554 400
2011/07/04 1,567 1,567 1,556 1,556 200
2011/07/01 1,593 1,593 1,563 1,567 1,000
2011/06/30 1,576 1,589 1,559 1,589 800
2011/06/29 1,559 1,570 1,546 1,561 15,900
2011/06/28 1,596 1,596 1,536 1,537 32,800
2011/06/27 1,590 1,590 1,573 1,580 2,500
2011/06/24 1,582 1,599 1,582 1,590 400
2011/06/23 1,606 1,606 1,582 1,582 400
2011/06/22 1,602 1,602 1,602 1,602 400
2011/06/21 1,539 1,555 1,539 1,555 400
2011/06/20 1,505 1,530 1,505 1,514 47,400
2011/06/17 1,525 1,525 1,516 1,516 200
2011/06/16 1,528 1,528 1,522 1,522 700
2011/06/15 1,554 1,556 1,533 1,537 50,100
2011/06/14 1,515 1,527 1,515 1,527 300
2011/06/13 1,527 1,527 1,527 1,527 200
2011/06/10 1,532 1,532 1,532 1,532 13,000
2011/06/09 1,515 1,533 1,514 1,533 63,100
2011/06/08 1,516 1,543 1,478 1,514 62,500
2011/06/07 1,513 1,513 1,513 1,513 100
2011/06/06 1,469 1,470 1,469 1,470 900
2011/06/03 1,500 1,500 1,485 1,485 400
2011/06/02 1,528 1,540 1,520 1,520 1,000
2011/06/01 1,560 1,563 1,560 1,563 400
2011/05/31 1,518 1,530 1,518 1,530 600
2011/05/30 1,510 1,510 1,510 1,510 100
2011/05/27 1,508 1,508 1,508 1,508 200
2011/05/26 1,472 1,472 1,472 1,472 700
2011/05/25 1,467 1,467 1,454 1,454 400
2011/05/24 1,451 1,451 1,451 1,451 100
2011/05/23 1,450 1,451 1,421 1,451 500
2011/05/20 1,469 1,469 1,446 1,446 600
2011/05/19 1,477 1,511 1,467 1,469 66,800
2011/05/18 1,435 1,475 1,435 1,475 500
2011/05/17 1,434 1,434 1,434 1,434 100
2011/05/16 1,469 1,469 1,423 1,423 600
2011/05/13 1,499 1,499 1,475 1,475 1,400
2011/05/12 1,523 1,526 1,506 1,506 36,700
2011/05/11 1,538 1,538 1,520 1,522 500
2011/05/10 1,538 1,538 1,538 1,538 100
2011/05/09 1,556 1,556 1,530 1,530 600
2011/05/06 1,542 1,542 1,542 1,542 400
2011/05/02 1,491 1,545 1,491 1,545 700
2011/04/28 1,398 1,461 1,398 1,461 1,000
2011/04/27 1,380 1,382 1,380 1,382 300
2011/04/26 1,380 1,380 1,380 1,380 500
2011/04/25 1,385 1,385 1,382 1,382 200
2011/04/22 1,406 1,406 1,406 1,406 100
2011/04/21 1,403 1,412 1,403 1,406 600
2011/04/20 1,398 1,403 1,398 1,403 500
2011/04/19 1,380 1,385 1,375 1,385 2,500
2011/04/18 1,381 1,403 1,381 1,403 1,000
2011/04/15 1,402 1,402 1,402 1,402 400
2011/04/14 1,434 1,434 1,417 1,417 1,200
2011/04/13 1,415 1,415 1,415 1,415 100
2011/04/12 1,403 1,430 1,403 1,419 1,200
2011/04/11 1,401 1,430 1,401 1,430 1,300
2011/04/08 1,391 1,417 1,385 1,414 3,800
2011/04/07 1,410 1,410 1,391 1,391 4,900
2011/04/06 1,467 1,467 1,410 1,422 1,500
2011/04/05 1,500 1,500 1,446 1,446 400
2011/04/04 1,516 1,516 1,505 1,505 700
2011/04/01 1,523 1,525 1,496 1,514 1,300
2011/03/31 1,600 1,600 1,510 1,523 2,600
2011/03/30 1,563 1,615 1,550 1,606 2,200
2011/03/29 1,602 1,621 1,576 1,583 2,700
2011/03/28 1,608 1,620 1,572 1,620 3,400
2011/03/25 1,505 1,581 1,505 1,568 6,100
2011/03/24 1,476 1,505 1,476 1,505 2,400
2011/03/23 1,499 1,500 1,478 1,482 2,000
2011/03/22 1,399 1,431 1,399 1,431 1,100
2011/03/18 1,237 1,355 1,237 1,339 3,100
2011/03/17 1,110 1,218 1,110 1,218 2,500
2011/03/16 1,074 1,198 1,044 1,198 4,400
2011/03/15 1,170 1,170 1,041 1,096 3,200
2011/03/14 1,174 1,230 1,174 1,230 1,000
2011/03/11 1,350 1,350 1,324 1,324 26,200
2011/03/10 1,369 1,443 1,369 1,372 2,000
2011/03/09 1,388 1,388 1,388 1,388 400
2011/03/08 1,386 1,386 1,381 1,381 600
2011/03/07 1,420 1,420 1,380 1,387 2,600
2011/03/04 1,424 1,451 1,390 1,420 2,400
2011/03/03 1,370 1,400 1,361 1,365 2,600
2011/03/02 1,404 1,404 1,371 1,371 2,200
2011/03/01 1,443 1,443 1,440 1,440 300
2011/02/28 1,432 1,442 1,390 1,442 3,300
2011/02/25 1,372 1,372 1,372 1,372 100
2011/02/24 1,402 1,402 1,389 1,402 1,100
2011/02/23 1,432 1,432 1,432 1,432 1,700
2011/02/22 1,452 1,454 1,452 1,454 600
2011/02/21 1,448 1,461 1,437 1,454 20,300
2011/02/18 1,474 1,474 1,474 1,474 100
2011/02/17 1,446 1,456 1,446 1,456 1,100
2011/02/16 1,430 1,430 1,430 1,430 100
2011/02/15 1,411 1,425 1,411 1,425 300
2011/02/14 1,411 1,411 1,411 1,411 100
2011/02/10 1,411 1,420 1,400 1,420 400
2011/02/09 1,415 1,423 1,413 1,423 900
2011/02/08 1,471 1,471 1,442 1,442 300
2011/02/07 1,464 1,494 1,425 1,454 3,800
2011/02/04 1,452 1,510 1,422 1,456 3,700
2011/02/03 1,331 1,331 1,331 1,331 200
2011/02/02 1,341 1,341 1,335 1,335 900
2011/02/01 1,341 1,341 1,313 1,317 900
2011/01/31 1,308 1,341 1,308 1,341 1,000
2011/01/28 1,354 1,354 1,329 1,338 2,200
2011/01/27 1,354 1,354 1,354 1,354 200
2011/01/26 1,350 1,362 1,347 1,362 800
2011/01/25 1,361 1,373 1,361 1,370 1,400
2011/01/24 1,351 1,351 1,323 1,327 800
2011/01/21 1,400 1,400 1,352 1,352 600
2011/01/20 1,400 1,400 1,400 1,400 100
2011/01/19 1,412 1,419 1,412 1,419 300
2011/01/18 1,401 1,409 1,400 1,409 400
2011/01/17 1,431 1,431 1,431 1,431 300
2011/01/14 1,458 1,458 1,431 1,436 2,100
2011/01/13 1,458 1,484 1,458 1,461 900
2011/01/12 1,448 1,452 1,448 1,452 1,400
2011/01/11 1,499 1,499 1,499 1,499 100
2011/01/07 1,469 1,469 1,469 1,469 100
2011/01/06 1,451 1,464 1,451 1,464 200
2011/01/05 1,439 1,451 1,439 1,451 800
2011/01/04 1,443 1,443 1,431 1,431 500

このページの先頭へ