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
2014/12/30 2,045 2,095 2,022 2,052 21,700
2014/12/29 2,035 2,040 2,005 2,022 26,700
2014/12/26 2,000 2,015 1,987 2,015 13,000
2014/12/25 1,974 1,982 1,965 1,981 37,100
2014/12/24 2,010 2,012 1,969 1,974 40,300
2014/12/22 1,988 2,020 1,985 2,008 32,000
2014/12/19 1,978 2,015 1,972 2,010 35,800
2014/12/18 1,950 2,006 1,949 1,988 36,400
2014/12/17 1,914 1,949 1,914 1,928 33,200
2014/12/16 1,950 1,958 1,930 1,940 32,300
2014/12/15 1,954 1,990 1,951 1,974 39,500
2014/12/12 2,005 2,030 2,000 2,001 45,600
2014/12/11 2,016 2,049 2,001 2,018 35,400
2014/12/10 2,065 2,073 2,047 2,051 22,400
2014/12/09 2,086 2,095 2,083 2,085 21,800
2014/12/08 2,099 2,099 2,084 2,086 12,300
2014/12/05 2,080 2,100 2,043 2,092 15,500
2014/12/04 2,070 2,093 2,045 2,080 23,000
2014/12/03 2,051 2,058 2,026 2,045 23,700
2014/12/02 2,071 2,073 2,046 2,051 18,800
2014/12/01 2,054 2,077 2,045 2,071 25,500
2014/11/28 2,032 2,087 2,032 2,068 39,300
2014/11/27 2,050 2,071 2,030 2,031 40,700
2014/11/26 1,999 2,074 1,998 2,046 62,800
2014/11/25 2,000 2,004 1,988 1,998 10,300
2014/11/21 2,000 2,000 1,966 1,987 12,500
2014/11/20 2,010 2,010 1,901 1,996 18,600
2014/11/19 2,019 2,020 1,996 2,005 8,600
2014/11/18 1,999 2,019 1,999 2,019 6,500
2014/11/17 2,020 2,020 1,999 1,999 12,900
2014/11/14 2,020 2,035 1,995 2,020 28,100
2014/11/13 2,002 2,011 1,992 2,011 11,500
2014/11/12 2,031 2,031 2,002 2,017 12,100
2014/11/11 2,020 2,020 1,992 2,008 7,300
2014/11/10 2,010 2,021 2,000 2,012 18,400
2014/11/07 2,018 2,031 2,000 2,009 11,600
2014/11/06 2,072 2,072 2,012 2,013 15,000
2014/11/05 2,042 2,087 2,030 2,056 48,900
2014/11/04 2,050 2,060 2,027 2,044 94,600
2014/10/31 1,931 2,015 1,929 1,989 93,400
2014/10/30 1,933 2,175 1,840 1,901 155,400
2014/10/29 1,972 1,984 1,931 1,943 25,500
2014/10/28 1,931 1,997 1,918 1,990 31,200
2014/10/27 1,843 1,934 1,843 1,912 19,800
2014/10/24 1,851 1,888 1,816 1,843 33,700
2014/10/23 1,850 1,878 1,828 1,851 18,900
2014/10/22 1,869 1,897 1,827 1,842 22,300
2014/10/21 1,924 1,944 1,832 1,836 24,800
2014/10/20 1,920 1,955 1,915 1,924 18,500
2014/10/17 1,944 1,955 1,894 1,905 21,800
2014/10/16 2,015 2,038 1,956 1,964 21,400
2014/10/15 2,019 2,092 2,010 2,076 37,700
2014/10/14 1,971 2,029 1,943 1,983 21,900
2014/10/10 2,000 2,009 1,972 2,000 26,600
2014/10/09 2,012 2,070 2,012 2,022 37,100
2014/10/08 1,920 2,068 1,920 2,043 96,600
2014/10/07 1,993 1,993 1,919 1,919 18,800
2014/10/06 1,958 1,981 1,952 1,954 14,300
2014/10/03 1,958 1,971 1,918 1,918 19,700
2014/10/02 2,002 2,014 1,960 1,961 22,700
2014/10/01 2,135 2,161 2,019 2,054 21,800
2014/09/30 2,128 2,139 2,071 2,131 20,300
2014/09/29 2,142 2,161 2,134 2,146 6,300
2014/09/26 2,172 2,199 2,106 2,139 15,100
2014/09/25 2,125 2,219 2,090 2,219 26,300
2014/09/24 2,070 2,125 2,070 2,122 24,000
2014/09/22 2,109 2,117 2,061 2,066 9,600
2014/09/19 2,078 2,110 2,056 2,109 20,200
2014/09/18 2,030 2,083 2,028 2,078 20,300
2014/09/17 2,050 2,090 2,029 2,045 13,100
2014/09/16 2,062 2,081 2,030 2,063 20,000
2014/09/12 2,051 2,073 2,041 2,043 21,400
2014/09/11 2,110 2,110 2,052 2,052 32,400
2014/09/10 2,063 2,098 2,054 2,090 20,400
2014/09/09 2,084 2,111 2,045 2,063 19,700
2014/09/08 2,069 2,085 2,051 2,064 27,400
2014/09/05 2,080 2,088 2,062 2,073 5,900
2014/09/04 2,073 2,091 2,073 2,080 7,500
2014/09/03 2,061 2,102 2,061 2,092 7,400
2014/09/02 2,130 2,170 2,098 2,108 18,100
2014/09/01 2,030 2,171 2,014 2,118 31,300
2014/08/29 1,966 2,046 1,958 2,041 20,900
2014/08/28 1,986 2,002 1,962 1,966 24,100
2014/08/27 2,012 2,021 1,985 1,990 22,300
2014/08/26 2,060 2,060 1,978 2,002 361,700
2014/08/25 2,060 2,060 1,989 2,035 9,200
2014/08/22 2,070 2,070 2,025 2,052 13,300
2014/08/21 2,040 2,061 2,026 2,061 19,200
2014/08/20 2,055 2,055 2,030 2,049 21,800
2014/08/19 2,000 2,052 1,994 2,045 30,700
2014/08/18 1,990 1,998 1,974 1,985 23,900
2014/08/15 1,992 1,996 1,973 1,975 11,700
2014/08/14 2,000 2,007 1,991 1,992 19,900
2014/08/13 1,985 2,007 1,951 1,988 23,500
2014/08/12 1,990 2,000 1,978 1,985 31,800
2014/08/11 1,940 1,996 1,939 1,986 32,200
2014/08/08 1,953 1,968 1,935 1,940 16,400
2014/08/07 1,962 1,982 1,919 1,971 14,200
2014/08/06 1,985 1,997 1,925 1,962 30,700
2014/08/05 2,033 2,035 1,977 2,015 31,100
2014/08/04 1,970 2,048 1,957 2,024 40,400
2014/08/01 1,900 1,980 1,900 1,964 38,500
2014/07/31 1,868 1,919 1,838 1,909 41,000
2014/07/30 1,835 1,859 1,830 1,859 32,800
2014/07/29 1,806 1,841 1,790 1,835 48,200
2014/07/28 1,791 1,820 1,751 1,806 36,200
2014/07/25 1,724 1,761 1,701 1,761 28,000
2014/07/24 1,745 1,748 1,709 1,735 19,400
2014/07/23 1,785 1,785 1,745 1,755 21,800
2014/07/22 1,700 1,787 1,694 1,785 23,600
2014/07/18 1,682 1,690 1,663 1,682 8,100
2014/07/17 1,705 1,737 1,685 1,690 11,200
2014/07/16 1,704 1,730 1,702 1,703 13,200
2014/07/15 1,734 1,743 1,732 1,733 8,400
2014/07/14 1,763 1,776 1,711 1,734 20,900
2014/07/11 1,754 1,786 1,753 1,781 10,300
2014/07/10 1,772 1,792 1,752 1,761 19,000
2014/07/09 1,828 1,828 1,755 1,772 17,200
2014/07/08 1,795 1,844 1,794 1,828 22,100
2014/07/07 1,797 1,820 1,772 1,802 10,000
2014/07/04 1,795 1,798 1,782 1,797 6,800
2014/07/03 1,775 1,795 1,771 1,788 9,100
2014/07/02 1,776 1,785 1,764 1,775 9,600
2014/07/01 1,786 1,796 1,775 1,786 14,200
2014/06/30 1,766 1,789 1,762 1,776 9,000
2014/06/27 1,770 1,775 1,720 1,766 16,600
2014/06/26 1,767 1,770 1,739 1,761 12,700
2014/06/25 1,750 1,770 1,741 1,745 8,600
2014/06/24 1,739 1,746 1,710 1,746 12,700
2014/06/23 1,746 1,746 1,712 1,712 10,000
2014/06/20 1,720 1,746 1,713 1,746 16,100
2014/06/19 1,710 1,736 1,709 1,736 13,700
2014/06/18 1,690 1,709 1,680 1,705 11,400
2014/06/17 1,680 1,704 1,680 1,689 9,200
2014/06/16 1,693 1,701 1,681 1,681 5,400
2014/06/13 1,692 1,704 1,681 1,698 20,400
2014/06/12 1,695 1,707 1,680 1,685 8,000
2014/06/11 1,703 1,710 1,695 1,698 7,300
2014/06/10 1,710 1,710 1,697 1,703 4,000
2014/06/09 1,710 1,710 1,692 1,692 8,100
2014/06/06 1,697 1,710 1,695 1,710 12,300
2014/06/05 1,695 1,704 1,690 1,697 4,000
2014/06/04 1,685 1,706 1,685 1,697 2,500
2014/06/03 1,704 1,710 1,684 1,696 4,900
2014/06/02 1,674 1,687 1,660 1,676 5,400
2014/05/30 1,674 1,705 1,674 1,680 11,500
2014/05/29 1,706 1,707 1,695 1,700 3,200
2014/05/28 1,706 1,706 1,688 1,699 5,600
2014/05/27 1,710 1,710 1,658 1,686 4,900
2014/05/26 1,705 1,709 1,695 1,709 6,100
2014/05/23 1,687 1,688 1,660 1,687 7,200
2014/05/22 1,667 1,667 1,650 1,666 3,200
2014/05/21 1,643 1,648 1,617 1,646 7,400
2014/05/20 1,610 1,670 1,610 1,643 5,500
2014/05/19 1,632 1,668 1,613 1,615 6,500
2014/05/16 1,623 1,634 1,614 1,618 8,700
2014/05/15 1,628 1,648 1,621 1,644 18,200
2014/05/14 1,631 1,646 1,627 1,631 14,000
2014/05/13 1,635 1,669 1,623 1,628 9,200
2014/05/12 1,651 1,655 1,624 1,628 14,400
2014/05/09 1,664 1,692 1,649 1,653 13,300
2014/05/08 1,660 1,694 1,644 1,648 12,600
2014/05/07 1,692 1,720 1,658 1,660 13,300
2014/05/02 1,749 1,749 1,714 1,728 8,600
2014/05/01 1,650 1,784 1,648 1,749 41,200
2014/04/30 1,641 1,654 1,616 1,616 35,400
2014/04/28 1,630 1,630 1,588 1,601 14,100
2014/04/25 1,600 1,630 1,600 1,630 11,700
2014/04/24 1,585 1,627 1,581 1,619 12,800
2014/04/23 1,641 1,641 1,585 1,599 10,500
2014/04/22 1,676 1,676 1,620 1,621 9,000
2014/04/21 1,675 1,675 1,648 1,655 7,400
2014/04/18 1,679 1,679 1,651 1,665 8,100
2014/04/17 1,698 1,698 1,672 1,672 10,400
2014/04/16 1,673 1,688 1,648 1,687 9,500
2014/04/15 1,652 1,662 1,626 1,646 11,800
2014/04/14 1,650 1,670 1,635 1,637 11,200
2014/04/11 1,661 1,667 1,653 1,660 9,600
2014/04/10 1,720 1,720 1,666 1,677 31,200
2014/04/09 1,740 1,742 1,701 1,701 24,300
2014/04/08 1,781 1,806 1,769 1,769 18,300
2014/04/07 1,838 1,846 1,796 1,809 7,000
2014/04/04 1,837 1,870 1,824 1,852 15,200
2014/04/03 1,890 1,890 1,837 1,846 31,000
2014/04/02 1,875 1,899 1,853 1,892 21,400
2014/04/01 1,818 1,885 1,811 1,878 40,200
2014/03/31 1,804 1,810 1,792 1,809 17,300
2014/03/28 1,758 1,801 1,755 1,776 23,100
2014/03/27 1,727 1,735 1,709 1,732 22,700
2014/03/26 1,763 1,772 1,697 1,710 49,600
2014/03/25 1,756 1,781 1,748 1,781 24,700
2014/03/24 1,734 1,785 1,734 1,780 32,800
2014/03/20 1,749 1,787 1,741 1,760 22,400
2014/03/19 1,755 1,780 1,750 1,750 13,500
2014/03/18 1,739 1,764 1,726 1,746 5,000
2014/03/17 1,745 1,754 1,715 1,717 14,500
2014/03/14 1,770 1,770 1,747 1,754 34,100
2014/03/13 1,760 1,785 1,759 1,771 8,100
2014/03/12 1,766 1,775 1,754 1,766 14,200
2014/03/11 1,765 1,795 1,765 1,785 16,400
2014/03/10 1,800 1,800 1,763 1,765 11,400
2014/03/07 1,807 1,808 1,790 1,800 9,100
2014/03/06 1,793 1,806 1,792 1,806 8,500
2014/03/05 1,808 1,809 1,785 1,793 8,200
2014/03/04 1,734 1,792 1,734 1,790 14,500
2014/03/03 1,773 1,774 1,684 1,734 12,800
2014/02/28 1,785 1,809 1,771 1,790 14,400
2014/02/27 1,801 1,801 1,783 1,785 13,000
2014/02/26 1,804 1,814 1,786 1,793 9,400
2014/02/25 1,789 1,813 1,785 1,804 16,800
2014/02/24 1,763 1,785 1,763 1,781 30,900
2014/02/21 1,781 1,786 1,771 1,780 14,000
2014/02/20 1,756 1,787 1,753 1,776 23,700
2014/02/19 1,753 1,765 1,732 1,734 16,700
2014/02/18 1,734 1,767 1,729 1,758 12,100
2014/02/17 1,760 1,765 1,716 1,734 16,800
2014/02/14 1,750 1,778 1,750 1,765 10,600
2014/02/13 1,755 1,780 1,745 1,746 8,000
2014/02/12 1,744 1,757 1,743 1,752 14,200
2014/02/10 1,750 1,757 1,739 1,743 9,200
2014/02/07 1,722 1,758 1,708 1,750 19,100
2014/02/06 1,752 1,752 1,711 1,719 27,000
2014/02/05 1,660 1,769 1,660 1,725 69,200
2014/02/04 1,681 1,683 1,580 1,620 40,800
2014/02/03 1,721 1,755 1,690 1,752 29,700
2014/01/31 1,680 1,744 1,667 1,734 33,900
2014/01/30 1,704 1,705 1,680 1,697 19,200
2014/01/29 1,699 1,732 1,695 1,719 11,600
2014/01/28 1,746 1,764 1,687 1,687 13,900
2014/01/27 1,765 1,765 1,720 1,720 17,100
2014/01/24 1,781 1,815 1,766 1,805 15,600
2014/01/23 1,821 1,831 1,810 1,811 7,300
2014/01/22 1,835 1,837 1,813 1,836 8,800
2014/01/21 1,812 1,828 1,800 1,823 12,400
2014/01/20 1,800 1,800 1,788 1,792 16,200
2014/01/17 1,750 1,792 1,740 1,790 17,700
2014/01/16 1,762 1,775 1,751 1,751 20,100
2014/01/15 1,760 1,782 1,756 1,778 17,900
2014/01/14 1,789 1,789 1,755 1,759 17,700
2014/01/10 1,822 1,822 1,764 1,806 12,700
2014/01/09 1,833 1,845 1,818 1,845 6,800
2014/01/08 1,834 1,844 1,814 1,844 9,000
2014/01/07 1,810 1,847 1,802 1,834 9,900
2014/01/06 1,826 1,830 1,816 1,823 10,400

このページの先頭へ