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
2015/12/30 2,206 2,212 2,188 2,201 8,100
2015/12/29 2,200 2,205 2,168 2,199 13,700
2015/12/28 2,195 2,210 2,186 2,196 13,200
2015/12/25 2,161 2,187 2,155 2,162 9,800
2015/12/24 2,155 2,175 2,151 2,168 11,200
2015/12/22 2,165 2,195 2,153 2,169 19,000
2015/12/21 2,166 2,177 2,140 2,171 15,400
2015/12/18 2,150 2,220 2,150 2,162 34,500
2015/12/17 2,200 2,200 2,151 2,171 16,100
2015/12/16 2,145 2,187 2,145 2,163 7,300
2015/12/15 2,146 2,170 2,146 2,164 10,600
2015/12/14 2,143 2,181 2,141 2,172 22,600
2015/12/11 2,200 2,215 2,164 2,191 47,600
2015/12/10 2,211 2,250 2,211 2,212 15,100
2015/12/09 2,240 2,243 2,210 2,240 18,200
2015/12/08 2,263 2,263 2,212 2,240 13,700
2015/12/07 2,278 2,287 2,239 2,240 7,800
2015/12/04 2,230 2,254 2,209 2,233 19,100
2015/12/03 2,276 2,290 2,249 2,287 8,500
2015/12/02 2,285 2,285 2,246 2,276 15,800
2015/12/01 2,235 2,279 2,235 2,272 13,900
2015/11/30 2,215 2,235 2,192 2,235 26,500
2015/11/27 2,248 2,268 2,207 2,235 13,400
2015/11/26 2,249 2,280 2,238 2,248 21,000
2015/11/25 2,245 2,245 2,222 2,234 22,000
2015/11/24 2,230 2,250 2,213 2,244 24,100
2015/11/20 2,225 2,231 2,195 2,231 19,600
2015/11/19 2,221 2,243 2,199 2,220 16,100
2015/11/18 2,226 2,228 2,185 2,206 16,200
2015/11/17 2,185 2,220 2,171 2,202 19,500
2015/11/16 2,132 2,142 2,121 2,135 15,000
2015/11/13 2,165 2,176 2,136 2,148 15,000
2015/11/12 2,186 2,195 2,163 2,178 17,800
2015/11/11 2,202 2,207 2,150 2,186 27,500
2015/11/10 2,279 2,310 2,232 2,241 33,800
2015/11/09 2,150 2,217 2,147 2,214 40,800
2015/11/06 2,150 2,153 2,132 2,146 16,100
2015/11/05 2,140 2,150 2,119 2,144 22,800
2015/11/04 2,117 2,166 2,080 2,119 66,300
2015/11/02 2,170 2,170 2,108 2,117 21,300
2015/10/30 2,127 2,190 2,111 2,178 68,300
2015/10/29 2,092 2,105 2,037 2,105 82,900
2015/10/28 2,084 2,100 2,062 2,092 18,000
2015/10/27 2,070 2,105 2,069 2,075 21,400
2015/10/26 2,081 2,085 2,068 2,082 12,800
2015/10/23 2,078 2,088 2,068 2,081 20,900
2015/10/22 2,066 2,097 2,046 2,067 13,800
2015/10/21 2,025 2,080 2,020 2,078 29,800
2015/10/20 2,038 2,039 2,021 2,031 7,400
2015/10/19 2,023 2,059 1,999 2,047 19,300
2015/10/16 2,050 2,050 2,021 2,030 13,500
2015/10/15 2,017 2,054 2,016 2,041 11,600
2015/10/14 2,044 2,047 2,008 2,015 12,700
2015/10/13 2,010 2,051 1,997 2,044 12,600
2015/10/09 1,982 2,050 1,982 2,034 20,300
2015/10/08 1,931 1,975 1,928 1,962 22,200
2015/10/07 1,922 1,950 1,888 1,950 18,100
2015/10/06 1,918 1,952 1,916 1,932 22,400
2015/10/05 1,804 1,940 1,803 1,924 46,700
2015/10/02 1,825 1,841 1,803 1,822 32,500
2015/10/01 1,873 1,887 1,747 1,844 84,800
2015/09/30 1,680 1,688 1,659 1,673 10,000
2015/09/29 1,678 1,678 1,644 1,658 20,200
2015/09/28 1,668 1,694 1,645 1,678 13,800
2015/09/25 1,700 1,717 1,642 1,660 46,900
2015/09/24 1,745 1,745 1,687 1,700 75,900
2015/09/18 1,775 1,775 1,745 1,745 26,200
2015/09/17 1,757 1,819 1,734 1,789 16,100
2015/09/16 1,750 1,757 1,710 1,729 12,400
2015/09/15 1,715 1,769 1,715 1,730 15,400
2015/09/14 1,713 1,771 1,700 1,710 16,000
2015/09/11 1,695 1,727 1,695 1,712 24,000
2015/09/10 1,701 1,731 1,683 1,709 11,400
2015/09/09 1,701 1,734 1,688 1,719 19,800
2015/09/08 1,659 1,710 1,659 1,661 11,600
2015/09/07 1,651 1,698 1,627 1,659 24,500
2015/09/04 1,724 1,734 1,648 1,654 41,000
2015/09/03 1,770 1,816 1,712 1,716 48,400
2015/09/02 1,774 1,805 1,748 1,768 13,600
2015/09/01 1,856 1,864 1,785 1,787 32,400
2015/08/31 1,900 1,900 1,826 1,871 27,000
2015/08/28 1,890 1,955 1,862 1,920 18,600
2015/08/27 1,894 1,895 1,836 1,850 22,900
2015/08/26 1,856 1,870 1,809 1,857 17,200
2015/08/25 1,767 1,927 1,767 1,816 28,900
2015/08/24 2,000 2,024 1,872 1,887 25,000
2015/08/21 2,040 2,054 2,031 2,033 19,000
2015/08/20 2,050 2,077 2,050 2,050 8,400
2015/08/19 2,082 2,086 2,049 2,052 9,600
2015/08/18 2,081 2,118 2,069 2,114 4,600
2015/08/17 2,058 2,091 2,052 2,074 14,600
2015/08/14 2,078 2,078 2,045 2,058 16,400
2015/08/13 2,112 2,134 2,054 2,079 20,900
2015/08/12 2,143 2,184 2,117 2,134 16,400
2015/08/11 2,180 2,209 2,152 2,175 16,000
2015/08/10 2,130 2,172 2,100 2,172 17,300
2015/08/07 2,107 2,141 2,101 2,130 7,900
2015/08/06 2,119 2,139 2,099 2,107 14,800
2015/08/05 2,110 2,141 2,084 2,112 48,800
2015/08/04 2,029 2,058 2,025 2,049 16,000
2015/08/03 2,045 2,071 2,023 2,029 22,400
2015/07/31 2,104 2,105 2,007 2,052 32,600
2015/07/30 2,094 2,153 2,081 2,104 21,000
2015/07/29 2,127 2,129 2,089 2,094 14,200
2015/07/28 2,120 2,149 2,084 2,140 19,600
2015/07/27 2,132 2,132 2,101 2,114 19,500
2015/07/24 2,147 2,147 2,110 2,122 8,400
2015/07/23 2,161 2,161 2,122 2,149 12,700
2015/07/22 2,141 2,151 2,120 2,135 27,200
2015/07/21 2,155 2,179 2,150 2,172 10,900
2015/07/17 2,193 2,193 2,143 2,180 13,000
2015/07/16 2,180 2,199 2,142 2,193 15,400
2015/07/15 2,162 2,178 2,150 2,177 17,400
2015/07/14 2,159 2,180 2,151 2,162 15,400
2015/07/13 2,122 2,174 2,120 2,142 12,200
2015/07/10 2,113 2,164 2,100 2,122 18,100
2015/07/09 2,133 2,140 2,038 2,113 20,100
2015/07/08 2,184 2,219 2,134 2,140 48,500
2015/07/07 2,220 2,227 2,205 2,209 9,800
2015/07/06 2,187 2,222 2,187 2,200 35,700
2015/07/03 2,208 2,260 2,200 2,215 9,500
2015/07/02 2,250 2,270 2,201 2,208 34,800
2015/07/01 2,278 2,325 2,226 2,233 39,800
2015/06/30 2,336 2,362 2,271 2,278 33,100
2015/06/29 2,400 2,400 2,349 2,349 38,100
2015/06/26 2,481 2,489 2,421 2,454 15,100
2015/06/25 2,474 2,489 2,451 2,453 8,800
2015/06/24 2,449 2,501 2,407 2,497 27,500
2015/06/23 2,449 2,450 2,356 2,436 24,500
2015/06/22 2,367 2,418 2,367 2,409 15,000
2015/06/19 2,301 2,376 2,253 2,375 57,800
2015/06/18 2,305 2,305 2,251 2,251 12,300
2015/06/17 2,376 2,376 2,314 2,315 6,200
2015/06/16 2,358 2,385 2,358 2,376 10,600
2015/06/15 2,361 2,392 2,322 2,358 3,500
2015/06/12 2,340 2,385 2,334 2,355 27,800
2015/06/11 2,337 2,367 2,303 2,323 20,900
2015/06/10 2,394 2,429 2,302 2,315 32,600
2015/06/09 2,409 2,423 2,346 2,361 24,300
2015/06/08 2,423 2,474 2,396 2,399 10,100
2015/06/05 2,423 2,464 2,380 2,423 18,900
2015/06/04 2,338 2,423 2,338 2,415 10,800
2015/06/03 2,338 2,370 2,315 2,362 8,300
2015/06/02 2,341 2,354 2,321 2,324 5,700
2015/06/01 2,321 2,350 2,319 2,336 9,300
2015/05/29 2,312 2,369 2,300 2,321 27,200
2015/05/28 2,426 2,441 2,359 2,362 14,400
2015/05/27 2,422 2,435 2,391 2,426 15,400
2015/05/26 2,410 2,419 2,384 2,386 21,000
2015/05/25 2,360 2,392 2,360 2,388 18,000
2015/05/22 2,340 2,363 2,313 2,358 18,500
2015/05/21 2,344 2,346 2,318 2,336 17,400
2015/05/20 2,288 2,328 2,261 2,296 14,100
2015/05/19 2,264 2,292 2,247 2,288 18,200
2015/05/18 2,215 2,245 2,204 2,243 16,000
2015/05/15 2,164 2,208 2,159 2,198 17,100
2015/05/14 2,163 2,172 2,138 2,139 17,900
2015/05/13 2,153 2,183 2,152 2,164 19,900
2015/05/12 2,135 2,158 2,135 2,142 16,400
2015/05/11 2,187 2,187 2,146 2,146 20,100
2015/05/08 2,172 2,181 2,144 2,149 19,400
2015/05/07 2,198 2,266 2,159 2,159 28,800
2015/05/01 2,221 2,245 2,170 2,230 52,700
2015/04/30 2,209 2,346 2,200 2,217 78,200
2015/04/28 2,164 2,240 2,164 2,230 40,500
2015/04/27 2,171 2,171 2,137 2,151 14,900
2015/04/24 2,153 2,159 2,137 2,141 21,000
2015/04/23 2,144 2,186 2,144 2,172 19,400
2015/04/22 2,199 2,199 2,174 2,194 8,400
2015/04/21 2,195 2,195 2,151 2,186 18,800
2015/04/20 2,150 2,189 2,150 2,163 14,100
2015/04/17 2,164 2,185 2,154 2,173 10,100
2015/04/16 2,164 2,175 2,133 2,170 12,300
2015/04/15 2,174 2,174 2,152 2,152 4,700
2015/04/14 2,160 2,160 2,144 2,155 3,900
2015/04/13 2,180 2,180 2,139 2,145 5,000
2015/04/10 2,157 2,176 2,152 2,169 10,800
2015/04/09 2,157 2,171 2,140 2,156 13,800
2015/04/08 2,174 2,184 2,150 2,157 16,100
2015/04/07 2,152 2,172 2,130 2,151 10,500
2015/04/06 2,174 2,179 2,123 2,152 18,700
2015/04/03 2,150 2,188 2,139 2,181 12,500
2015/04/02 2,127 2,150 2,117 2,141 13,300
2015/04/01 2,121 2,133 2,102 2,113 11,800
2015/03/31 2,171 2,175 2,130 2,133 11,100
2015/03/30 2,180 2,180 2,111 2,154 33,300
2015/03/27 2,112 2,171 2,110 2,137 44,500
2015/03/26 2,129 2,149 2,086 2,132 65,300
2015/03/25 2,153 2,155 2,123 2,128 16,200
2015/03/24 2,176 2,181 2,111 2,153 29,200
2015/03/23 2,200 2,205 2,170 2,176 16,400
2015/03/20 2,240 2,245 2,177 2,205 22,400
2015/03/19 2,221 2,230 2,197 2,217 16,500
2015/03/18 2,213 2,222 2,199 2,211 15,800
2015/03/17 2,211 2,228 2,197 2,213 9,700
2015/03/16 2,225 2,225 2,200 2,211 9,700
2015/03/13 2,227 2,238 2,198 2,228 35,000
2015/03/12 2,192 2,227 2,155 2,216 21,400
2015/03/11 2,151 2,194 2,123 2,171 23,100
2015/03/10 2,193 2,225 2,180 2,184 15,700
2015/03/09 2,151 2,215 2,151 2,193 21,500
2015/03/06 2,155 2,202 2,155 2,181 17,400
2015/03/05 2,151 2,202 2,151 2,185 27,100
2015/03/04 2,134 2,162 2,134 2,151 17,900
2015/03/03 2,147 2,160 2,120 2,134 15,800
2015/03/02 2,147 2,196 2,147 2,162 24,700
2015/02/27 2,172 2,244 2,139 2,147 37,600
2015/02/26 2,156 2,199 2,148 2,172 27,200
2015/02/25 2,154 2,157 2,131 2,135 10,300
2015/02/24 2,140 2,153 2,118 2,149 19,700
2015/02/23 2,125 2,135 2,104 2,119 14,300
2015/02/20 2,109 2,141 2,084 2,118 32,200
2015/02/19 2,061 2,107 2,058 2,098 30,900
2015/02/18 2,051 2,074 2,050 2,061 23,900
2015/02/17 2,030 2,046 2,025 2,041 23,900
2015/02/16 2,074 2,081 2,053 2,053 13,300
2015/02/13 2,070 2,073 2,054 2,060 21,000
2015/02/12 2,066 2,091 2,066 2,070 21,900
2015/02/10 2,039 2,070 2,031 2,056 31,800
2015/02/09 2,038 2,080 2,038 2,069 30,900
2015/02/06 2,068 2,073 2,054 2,064 17,900
2015/02/05 2,074 2,087 2,061 2,069 29,200
2015/02/04 2,068 2,091 2,064 2,074 37,800
2015/02/03 2,115 2,129 2,061 2,068 45,100
2015/02/02 2,170 2,186 2,125 2,136 56,900
2015/01/30 2,211 2,280 2,199 2,230 116,700
2015/01/29 2,168 2,214 2,160 2,187 66,700
2015/01/28 2,174 2,186 2,169 2,178 46,900
2015/01/27 2,150 2,195 2,149 2,174 51,600
2015/01/26 2,126 2,145 2,103 2,143 32,400
2015/01/23 2,105 2,126 2,101 2,126 36,100
2015/01/22 2,089 2,099 2,069 2,099 69,500
2015/01/21 2,014 2,081 2,010 2,060 51,200
2015/01/20 1,991 2,014 1,980 2,001 11,400
2015/01/19 2,001 2,014 1,952 1,997 13,600
2015/01/16 1,997 1,997 1,932 1,964 25,200
2015/01/15 2,012 2,012 1,973 1,997 7,200
2015/01/14 1,991 2,045 1,978 1,978 16,300
2015/01/13 2,050 2,050 2,014 2,022 10,600
2015/01/09 2,063 2,085 2,053 2,053 15,200
2015/01/08 2,069 2,110 2,046 2,076 23,300
2015/01/07 1,989 2,087 1,989 2,069 28,200
2015/01/06 2,056 2,058 2,020 2,026 20,500
2015/01/05 2,069 2,086 2,058 2,078 14,000

このページの先頭へ