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
2012/12/28 1,605 1,635 1,595 1,617 1,600
2012/12/27 1,573 1,720 1,573 1,700 3,500
2012/12/26 1,578 1,578 1,538 1,563 2,000
2012/12/25 1,528 1,538 1,528 1,538 900
2012/12/21 1,550 1,554 1,538 1,554 1,500
2012/12/20 1,480 1,510 1,480 1,510 1,000
2012/12/19 1,437 1,461 1,437 1,461 1,200
2012/12/18 1,407 1,407 1,407 1,407 400
2012/12/17 1,412 1,412 1,402 1,402 600
2012/12/14 1,379 1,418 1,352 1,397 10,700
2012/12/13 1,405 1,405 1,380 1,380 1,000
2012/12/12 1,375 1,375 1,375 1,375 700
2012/12/11 1,407 1,407 1,407 1,407 300
2012/12/10 1,407 1,407 1,407 1,407 300
2012/12/07 1,426 1,426 1,426 1,426 300
2012/12/06 1,413 1,420 1,413 1,420 1,100
2012/12/05 1,376 1,376 1,376 1,376 700
2012/12/04 1,400 1,400 1,400 1,400 300
2012/12/03 1,446 1,446 1,408 1,408 600
2012/11/30 1,420 1,420 1,420 1,420 800
2012/11/29 1,415 1,415 1,415 1,415 800
2012/11/28 1,435 1,435 1,422 1,422 1,100
2012/11/27 1,443 1,483 1,443 1,483 2,400
2012/11/26 1,440 1,440 1,411 1,413 1,500
2012/11/22 1,398 1,411 1,398 1,411 1,000
2012/11/21 1,386 1,386 1,359 1,359 700
2012/11/20 1,384 1,384 1,356 1,356 1,300
2012/11/19 1,355 1,355 1,335 1,354 700
2012/11/16 1,338 1,355 1,338 1,355 900
2012/11/15 1,310 1,310 1,310 1,310 500
2012/11/14 1,281 1,285 1,281 1,285 500
2012/11/13 1,293 1,293 1,285 1,285 1,300
2012/11/12 1,313 1,313 1,262 1,271 900
2012/11/09 1,263 1,320 1,263 1,283 1,000
2012/11/08 1,302 1,302 1,293 1,293 400
2012/11/07 1,348 1,348 1,329 1,329 200
2012/11/06 1,318 1,318 1,318 1,318 200
2012/11/05 1,385 1,385 1,340 1,342 900
2012/11/02 1,383 1,383 1,355 1,355 600
2012/11/01 1,311 1,384 1,311 1,384 600
2012/10/31 1,258 1,281 1,258 1,281 700
2012/10/30 1,282 1,282 1,252 1,258 3,600
2012/10/29 1,254 1,254 1,254 1,254 200
2012/10/26 1,261 1,261 1,231 1,231 1,900
2012/10/25 1,202 1,202 1,202 1,202 200
2012/10/24 1,196 1,196 1,196 1,196 100
2012/10/23 1,216 1,216 1,216 1,216 200
2012/10/22 1,242 1,244 1,242 1,244 400
2012/10/19 1,266 1,296 1,266 1,296 600
2012/10/18 1,268 1,268 1,236 1,236 1,200
2012/10/17 1,240 1,240 1,238 1,238 600
2012/10/16 1,258 1,258 1,239 1,239 400
2012/10/15 1,232 1,258 1,232 1,258 200
2012/10/12 1,185 1,185 1,185 1,185 100
2012/10/11 1,169 1,169 1,169 1,169 200
2012/10/10 1,153 1,179 1,141 1,142 21,700
2012/10/09 1,176 1,176 1,160 1,165 1,900
2012/10/05 1,210 1,210 1,194 1,194 300
2012/10/04 1,191 1,200 1,185 1,185 600
2012/10/03 1,257 1,286 1,250 1,250 600
2012/10/02 1,284 1,284 1,249 1,264 14,900
2012/10/01 1,306 1,306 1,306 1,306 400
2012/09/28 1,317 1,350 1,231 1,290 1,000
2012/09/27 1,310 1,310 1,285 1,287 700
2012/09/26 1,332 1,332 1,324 1,324 800
2012/09/25 1,328 1,328 1,328 1,328 400
2012/09/24 1,305 1,335 1,305 1,335 500
2012/09/21 1,368 1,368 1,368 1,368 200
2012/09/20 1,419 1,419 1,368 1,368 400
2012/09/19 1,393 1,423 1,393 1,419 1,000
2012/09/18 1,429 1,429 1,398 1,398 400
2012/09/14 1,387 1,430 1,387 1,430 8,400
2012/09/13 1,375 1,375 1,375 1,375 200
2012/09/12 1,347 1,382 1,343 1,382 14,100
2012/09/11 1,333 1,350 1,333 1,350 600
2012/09/10 1,381 1,381 1,381 1,381 200
2012/09/07 1,332 1,355 1,332 1,355 900
2012/09/06 1,337 1,337 1,337 1,337 300
2012/09/05 1,359 1,359 1,358 1,358 500
2012/09/04 1,349 1,362 1,349 1,362 600
2012/09/03 1,368 1,368 1,351 1,351 900
2012/08/31 1,338 1,399 1,338 1,397 600
2012/08/30 1,379 1,380 1,361 1,368 900
2012/08/29 1,327 1,389 1,327 1,379 600
2012/08/28 1,405 1,405 1,317 1,327 1,200
2012/08/27 1,385 1,385 1,375 1,375 200
2012/08/24 1,352 1,360 1,352 1,360 300
2012/08/23 1,382 1,382 1,382 1,382 600
2012/08/22 1,395 1,395 1,369 1,369 300
2012/08/21 1,382 1,391 1,382 1,391 200
2012/08/20 1,379 1,382 1,350 1,382 400
2012/08/17 1,360 1,389 1,360 1,378 1,000
2012/08/16 1,343 1,343 1,343 1,343 400
2012/08/15 1,360 1,360 1,360 1,360 200
2012/08/14 1,370 1,370 1,370 1,370 400
2012/08/13 1,340 1,340 1,340 1,340 100
2012/08/10 1,360 1,370 1,360 1,370 700
2012/08/09 1,324 1,329 1,324 1,329 1,400
2012/08/08 1,311 1,311 1,311 1,311 400
2012/08/07 1,291 1,328 1,290 1,323 37,600
2012/08/06 1,272 1,296 1,272 1,296 600
2012/08/03 1,229 1,270 1,229 1,270 400
2012/08/02 1,285 1,288 1,222 1,243 67,600
2012/08/01 1,318 1,318 1,289 1,289 1,300
2012/07/31 1,350 1,350 1,350 1,350 100
2012/07/30 1,321 1,341 1,321 1,341 1,000
2012/07/27 1,339 1,339 1,339 1,339 300
2012/07/26 1,345 1,345 1,326 1,326 700
2012/07/25 1,390 1,390 1,345 1,345 400
2012/07/24 1,360 1,360 1,360 1,360 400
2012/07/23 1,359 1,399 1,359 1,394 2,400
2012/07/20 1,404 1,404 1,387 1,387 700
2012/07/19 1,404 1,404 1,404 1,404 400
2012/07/18 1,434 1,434 1,434 1,434 100
2012/07/17 1,513 1,513 1,513 1,513 100
2012/07/13 1,493 1,523 1,493 1,513 700
2012/07/12 1,530 1,539 1,505 1,509 39,500
2012/07/11 1,510 1,510 1,510 1,510 200
2012/07/10 1,502 1,528 1,502 1,528 300
2012/07/09 1,453 1,470 1,453 1,470 800
2012/07/06 1,439 1,453 1,439 1,453 600
2012/07/05 1,425 1,437 1,425 1,437 400
2012/07/04 1,421 1,421 1,421 1,421 200
2012/07/03 1,438 1,438 1,420 1,420 700
2012/07/02 1,441 1,441 1,421 1,421 700
2012/06/29 1,431 1,431 1,431 1,431 400
2012/06/28 1,440 1,440 1,440 1,440 100
2012/06/27 1,422 1,422 1,422 1,422 1,300
2012/06/26 1,424 1,424 1,405 1,422 1,800
2012/06/25 1,430 1,430 1,388 1,391 16,200
2012/06/22 1,399 1,399 1,399 1,399 100
2012/06/21 1,420 1,429 1,420 1,429 400
2012/06/20 1,373 1,373 1,373 1,373 200
2012/06/19 1,411 1,411 1,358 1,358 300
2012/06/18 1,465 1,465 1,465 1,465 100
2012/06/15 1,433 1,465 1,433 1,465 300
2012/06/14 1,430 1,432 1,430 1,432 300
2012/06/13 1,433 1,450 1,430 1,440 47,400
2012/06/12 1,425 1,430 1,425 1,430 1,300
2012/06/11 1,400 1,412 1,400 1,412 900
2012/06/08 1,432 1,432 1,387 1,400 11,700
2012/06/07 1,454 1,454 1,454 1,454 800
2012/06/06 1,377 1,405 1,377 1,405 1,000
2012/06/05 1,345 1,345 1,345 1,345 100
2012/06/04 1,408 1,408 1,344 1,344 600
2012/06/01 1,429 1,429 1,408 1,408 900
2012/05/31 1,444 1,444 1,442 1,442 400
2012/05/30 1,435 1,444 1,435 1,444 800
2012/05/29 1,386 1,386 1,386 1,386 300
2012/05/28 1,347 1,386 1,347 1,386 500
2012/05/25 1,400 1,400 1,368 1,368 1,400
2012/05/24 1,407 1,411 1,382 1,408 2,800
2012/05/23 1,469 1,499 1,431 1,433 3,700
2012/05/22 1,357 1,357 1,357 1,357 600
2012/05/21 1,315 1,365 1,315 1,356 4,100
2012/05/18 1,191 1,270 1,191 1,270 2,100
2012/05/17 1,270 1,270 1,206 1,206 600
2012/05/16 1,285 1,285 1,270 1,270 900
2012/05/15 1,281 1,281 1,261 1,261 600
2012/05/14 1,331 1,331 1,328 1,328 900
2012/05/11 1,381 1,381 1,354 1,354 1,400
2012/05/10 1,376 1,400 1,376 1,400 300
2012/05/09 1,402 1,402 1,401 1,401 1,500
2012/05/08 1,442 1,464 1,401 1,415 15,100
2012/05/07 1,440 1,456 1,440 1,456 600
2012/05/02 1,489 1,489 1,470 1,470 300
2012/05/01 1,489 1,489 1,489 1,489 300
2012/04/27 1,539 1,539 1,499 1,499 1,300
2012/04/26 1,532 1,532 1,532 1,532 100
2012/04/25 1,566 1,566 1,561 1,562 500
2012/04/24 1,600 1,600 1,560 1,560 400
2012/04/23 1,594 1,594 1,594 1,594 100
2012/04/20 1,564 1,618 1,564 1,602 1,000
2012/04/19 1,606 1,606 1,594 1,594 600
2012/04/18 1,606 1,606 1,606 1,606 700
2012/04/17 1,581 1,581 1,581 1,581 100
2012/04/16 1,579 1,599 1,579 1,599 800
2012/04/13 1,585 1,585 1,545 1,545 300
2012/04/12 1,575 1,575 1,545 1,545 700
2012/04/11 1,529 1,589 1,529 1,545 1,000
2012/04/10 1,587 1,601 1,564 1,564 500
2012/04/09 1,620 1,620 1,602 1,602 1,200
2012/04/06 1,623 1,639 1,623 1,639 2,400
2012/04/05 1,618 1,618 1,618 1,618 100
2012/04/04 1,628 1,628 1,628 1,628 400
2012/04/03 1,649 1,649 1,649 1,649 100
2012/04/02 1,641 1,642 1,624 1,624 2,000
2012/03/30 1,650 1,650 1,635 1,635 600
2012/03/29 1,685 1,685 1,624 1,624 1,600
2012/03/28 1,679 1,679 1,645 1,645 2,300
2012/03/27 1,680 1,680 1,680 1,680 600
2012/03/26 1,627 1,635 1,627 1,635 2,500
2012/03/23 1,564 1,564 1,564 1,564 600
2012/03/22 1,601 1,610 1,601 1,603 1,400
2012/03/21 1,639 1,639 1,627 1,628 400
2012/03/19 1,615 1,628 1,615 1,626 800
2012/03/16 1,640 1,650 1,628 1,649 2,200
2012/03/15 1,561 1,636 1,561 1,600 1,500
2012/03/14 1,552 1,579 1,552 1,568 1,600
2012/03/13 1,556 1,556 1,535 1,535 500
2012/03/12 1,534 1,563 1,534 1,556 400
2012/03/09 1,577 1,587 1,574 1,574 13,800
2012/03/08 1,560 1,560 1,537 1,537 900
2012/03/07 1,482 1,485 1,482 1,485 400
2012/03/06 1,484 1,484 1,484 1,484 300
2012/03/05 1,484 1,489 1,483 1,483 800
2012/03/02 1,471 1,475 1,471 1,474 1,500
2012/03/01 1,468 1,468 1,457 1,457 900
2012/02/29 1,584 1,584 1,515 1,525 1,600
2012/02/28 1,552 1,552 1,531 1,544 2,300
2012/02/27 1,552 1,556 1,536 1,543 1,100
2012/02/24 1,500 1,539 1,500 1,539 1,500
2012/02/23 1,485 1,523 1,485 1,515 2,900
2012/02/22 1,480 1,485 1,470 1,485 2,100
2012/02/21 1,471 1,471 1,465 1,470 400
2012/02/20 1,488 1,488 1,451 1,452 800
2012/02/17 1,480 1,484 1,471 1,471 600
2012/02/16 1,447 1,447 1,447 1,447 500
2012/02/15 1,447 1,461 1,436 1,443 2,500
2012/02/14 1,478 1,478 1,457 1,472 1,000
2012/02/13 1,490 1,504 1,490 1,495 500
2012/02/10 1,472 1,472 1,472 1,472 400
2012/02/09 1,498 1,498 1,461 1,461 1,100
2012/02/08 1,461 1,487 1,461 1,487 2,700
2012/02/07 1,450 1,452 1,449 1,449 1,600
2012/02/06 1,437 1,447 1,437 1,442 400
2012/02/03 1,446 1,446 1,409 1,409 800
2012/02/02 1,449 1,449 1,432 1,432 700
2012/02/01 1,409 1,409 1,409 1,409 100
2012/01/31 1,416 1,416 1,416 1,416 100
2012/01/30 1,437 1,437 1,411 1,411 1,000
2012/01/27 1,475 1,475 1,444 1,444 900
2012/01/26 1,473 1,481 1,471 1,481 700
2012/01/25 1,463 1,479 1,463 1,473 1,100
2012/01/24 1,460 1,460 1,460 1,460 100
2012/01/23 1,481 1,481 1,468 1,468 600
2012/01/20 1,437 1,458 1,437 1,451 2,000
2012/01/19 1,385 1,437 1,385 1,437 1,100
2012/01/18 1,434 1,434 1,415 1,415 1,200
2012/01/17 1,444 1,444 1,429 1,429 300
2012/01/16 1,459 1,459 1,459 1,459 200
2012/01/13 1,459 1,459 1,459 1,459 200
2012/01/12 1,439 1,446 1,439 1,441 400
2012/01/11 1,481 1,481 1,481 1,481 100
2012/01/10 1,503 1,503 1,477 1,477 400
2012/01/06 1,490 1,494 1,490 1,494 800
2012/01/05 1,511 1,518 1,510 1,510 700
2012/01/04 1,481 1,534 1,481 1,534 1,400

このページの先頭へ