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 |