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
2016/12/30 2,153 2,177 2,120 2,166 15,500
2016/12/29 2,139 2,167 2,120 2,154 22,300
2016/12/28 2,080 2,146 2,080 2,140 14,800
2016/12/27 2,093 2,110 2,072 2,092 22,000
2016/12/26 2,111 2,122 2,063 2,118 14,800
2016/12/22 2,079 2,120 2,075 2,111 15,000
2016/12/21 2,083 2,106 2,046 2,053 10,900
2016/12/20 2,035 2,118 2,035 2,083 16,700
2016/12/19 2,050 2,079 2,025 2,066 11,500
2016/12/16 2,149 2,167 2,039 2,039 29,500
2016/12/15 2,140 2,149 2,114 2,131 12,300
2016/12/14 2,131 2,131 2,086 2,117 14,900
2016/12/13 2,132 2,175 2,114 2,142 12,100
2016/12/12 2,179 2,197 2,023 2,128 23,800
2016/12/09 2,127 2,183 2,127 2,179 21,400
2016/12/08 2,100 2,157 2,090 2,151 21,500
2016/12/07 2,080 2,095 2,078 2,095 19,000
2016/12/06 2,080 2,080 2,000 2,044 17,400
2016/12/05 2,032 2,038 2,028 2,030 11,100
2016/12/02 2,035 2,101 2,032 2,067 17,600
2016/12/01 2,095 2,130 2,016 2,016 25,500
2016/11/30 2,078 2,085 2,046 2,085 16,200
2016/11/29 2,113 2,119 2,069 2,078 7,000
2016/11/28 2,042 2,115 2,042 2,113 9,900
2016/11/25 2,064 2,104 2,058 2,086 13,000
2016/11/24 2,100 2,108 2,082 2,083 13,700
2016/11/22 2,070 2,100 2,040 2,092 14,700
2016/11/21 2,024 2,060 2,024 2,051 18,800
2016/11/18 1,986 2,027 1,986 2,024 20,300
2016/11/17 1,970 1,989 1,960 1,986 3,400
2016/11/16 1,958 1,991 1,950 1,970 17,600
2016/11/15 1,973 1,985 1,942 1,958 14,900
2016/11/14 1,906 1,955 1,906 1,954 11,100
2016/11/11 1,919 1,933 1,876 1,887 17,700
2016/11/10 1,884 1,932 1,875 1,905 23,800
2016/11/09 1,887 1,901 1,807 1,844 49,400
2016/11/08 1,883 1,901 1,881 1,889 4,200
2016/11/07 1,894 1,920 1,881 1,883 14,500
2016/11/04 1,913 1,932 1,886 1,894 17,100
2016/11/02 1,937 1,940 1,907 1,913 15,700
2016/11/01 1,943 1,958 1,937 1,955 14,200
2016/10/31 1,936 1,993 1,936 1,967 42,700
2016/10/28 2,165 2,165 1,933 1,976 135,100
2016/10/27 1,855 1,865 1,806 1,815 16,200
2016/10/26 1,791 1,859 1,791 1,859 18,500
2016/10/25 1,770 1,786 1,767 1,770 16,800
2016/10/24 1,770 1,779 1,767 1,770 16,000
2016/10/21 1,785 1,786 1,773 1,779 8,800
2016/10/20 1,751 1,779 1,751 1,776 9,800
2016/10/19 1,768 1,769 1,752 1,767 5,300
2016/10/18 1,744 1,768 1,740 1,759 5,400
2016/10/17 1,732 1,768 1,732 1,762 9,900
2016/10/14 1,736 1,750 1,732 1,747 6,800
2016/10/13 1,771 1,771 1,736 1,749 10,600
2016/10/12 1,771 1,786 1,753 1,757 25,900
2016/10/11 1,776 1,795 1,770 1,789 12,600
2016/10/07 1,826 1,827 1,802 1,811 6,000
2016/10/06 1,819 1,850 1,819 1,826 15,400
2016/10/05 1,804 1,837 1,776 1,837 12,000
2016/10/04 1,751 1,815 1,751 1,815 14,600
2016/10/03 1,841 1,842 1,760 1,766 20,500
2016/09/30 1,836 1,836 1,805 1,828 18,200
2016/09/29 1,880 1,884 1,836 1,836 14,900
2016/09/28 1,870 1,872 1,836 1,866 12,200
2016/09/27 1,825 1,865 1,788 1,865 24,500
2016/09/26 1,840 1,848 1,801 1,806 15,200
2016/09/23 1,795 1,809 1,778 1,800 53,100
2016/09/21 1,710 1,757 1,710 1,757 16,400
2016/09/20 1,734 1,743 1,703 1,704 20,000
2016/09/16 1,735 1,763 1,727 1,763 10,200
2016/09/15 1,729 1,740 1,711 1,711 8,700
2016/09/14 1,718 1,780 1,718 1,736 8,800
2016/09/13 1,760 1,779 1,713 1,723 17,400
2016/09/12 1,745 1,779 1,741 1,743 8,200
2016/09/09 1,840 1,840 1,781 1,785 18,700
2016/09/08 1,763 1,835 1,763 1,832 27,400
2016/09/07 1,731 1,807 1,723 1,745 13,300
2016/09/06 1,750 1,755 1,738 1,749 7,100
2016/09/05 1,735 1,749 1,728 1,734 6,600
2016/09/02 1,725 1,742 1,709 1,716 13,900
2016/09/01 1,757 1,762 1,727 1,739 9,500
2016/08/31 1,742 1,745 1,729 1,745 9,600
2016/08/30 1,748 1,750 1,732 1,742 2,800
2016/08/29 1,770 1,770 1,742 1,747 9,300
2016/08/26 1,741 1,745 1,726 1,737 9,700
2016/08/25 1,687 1,738 1,687 1,728 4,100
2016/08/24 1,698 1,712 1,687 1,688 3,200
2016/08/23 1,691 1,691 1,676 1,681 8,100
2016/08/22 1,697 1,703 1,680 1,692 12,000
2016/08/19 1,670 1,699 1,670 1,686 10,200
2016/08/18 1,665 1,704 1,665 1,688 9,000
2016/08/17 1,664 1,701 1,662 1,699 14,700
2016/08/16 1,741 1,745 1,681 1,681 18,800
2016/08/15 1,761 1,781 1,741 1,745 4,900
2016/08/12 1,781 1,789 1,774 1,780 8,000
2016/08/10 1,773 1,779 1,760 1,774 7,600
2016/08/09 1,748 1,789 1,742 1,787 6,400
2016/08/08 1,756 1,766 1,746 1,750 7,000
2016/08/05 1,768 1,796 1,745 1,755 4,100
2016/08/04 1,720 1,804 1,720 1,790 17,000
2016/08/03 1,731 1,737 1,707 1,715 13,300
2016/08/02 1,750 1,761 1,730 1,752 17,800
2016/08/01 1,755 1,779 1,733 1,750 29,000
2016/07/29 1,674 1,900 1,663 1,900 44,400
2016/07/28 1,895 1,958 1,669 1,674 74,000
2016/07/27 1,900 1,952 1,900 1,928 17,600
2016/07/26 1,898 1,928 1,877 1,879 18,500
2016/07/25 1,847 1,896 1,847 1,896 11,100
2016/07/22 1,852 1,859 1,830 1,837 5,300
2016/07/21 1,880 1,893 1,861 1,874 9,100
2016/07/20 1,851 1,880 1,840 1,880 9,200
2016/07/19 1,835 1,886 1,830 1,880 16,500
2016/07/15 1,855 1,883 1,835 1,850 15,200
2016/07/14 1,830 1,856 1,830 1,841 17,100
2016/07/13 1,809 1,833 1,800 1,825 12,700
2016/07/12 1,720 1,774 1,720 1,756 25,700
2016/07/11 1,645 1,685 1,645 1,684 37,400
2016/07/08 1,686 1,696 1,638 1,639 26,100
2016/07/07 1,704 1,707 1,685 1,696 16,700
2016/07/06 1,745 1,756 1,720 1,731 13,800
2016/07/05 1,795 1,803 1,764 1,769 15,700
2016/07/04 1,789 1,802 1,783 1,783 24,100
2016/07/01 1,788 1,835 1,788 1,813 10,200
2016/06/30 1,752 1,793 1,749 1,778 15,800
2016/06/29 1,718 1,765 1,715 1,751 19,400
2016/06/28 1,734 1,740 1,660 1,718 26,900
2016/06/27 1,689 1,730 1,654 1,718 21,500
2016/06/24 1,731 1,767 1,587 1,609 21,300
2016/06/23 1,674 1,728 1,674 1,714 7,800
2016/06/22 1,699 1,717 1,655 1,665 12,700
2016/06/21 1,645 1,736 1,645 1,719 21,800
2016/06/20 1,637 1,685 1,616 1,629 27,700
2016/06/17 1,653 1,658 1,616 1,628 32,800
2016/06/16 1,744 1,744 1,657 1,657 29,200
2016/06/15 1,772 1,776 1,745 1,745 11,100
2016/06/14 1,809 1,833 1,784 1,792 8,500
2016/06/13 1,831 1,839 1,794 1,809 17,400
2016/06/10 1,819 1,835 1,819 1,831 18,400
2016/06/09 1,821 1,834 1,799 1,819 12,900
2016/06/08 1,807 1,843 1,786 1,821 21,100
2016/06/07 1,840 1,840 1,766 1,775 22,000
2016/06/06 1,798 1,867 1,797 1,807 14,900
2016/06/03 1,844 1,851 1,818 1,841 6,700
2016/06/02 1,862 1,881 1,828 1,846 15,100
2016/06/01 1,922 1,924 1,886 1,889 15,500
2016/05/31 1,840 1,924 1,840 1,924 18,800
2016/05/30 1,861 1,871 1,823 1,836 12,200
2016/05/27 1,838 1,864 1,838 1,857 6,600
2016/05/26 1,876 1,876 1,837 1,849 9,500
2016/05/25 1,829 1,887 1,828 1,846 26,700
2016/05/24 1,806 1,812 1,796 1,798 9,100
2016/05/23 1,791 1,813 1,785 1,809 8,000
2016/05/20 1,767 1,800 1,761 1,788 9,500
2016/05/19 1,800 1,830 1,757 1,761 9,700
2016/05/18 1,813 1,813 1,762 1,800 10,600
2016/05/17 1,798 1,812 1,795 1,808 6,700
2016/05/16 1,778 1,814 1,761 1,773 11,400
2016/05/13 1,843 1,843 1,788 1,802 12,400
2016/05/12 1,790 1,839 1,784 1,839 15,300
2016/05/11 1,851 1,857 1,779 1,780 12,800
2016/05/10 1,787 1,825 1,740 1,823 21,200
2016/05/09 1,835 1,835 1,786 1,786 10,100
2016/05/06 1,818 1,859 1,787 1,795 28,000
2016/05/02 1,771 1,820 1,740 1,778 32,600
2016/04/28 1,850 1,937 1,800 1,807 54,800
2016/04/27 1,780 1,790 1,726 1,780 23,000
2016/04/26 1,830 1,830 1,748 1,764 14,400
2016/04/25 1,814 1,819 1,770 1,819 11,600
2016/04/22 1,814 1,817 1,780 1,814 12,800
2016/04/21 1,783 1,811 1,775 1,811 19,700
2016/04/20 1,781 1,789 1,744 1,744 15,600
2016/04/19 1,761 1,761 1,698 1,761 19,000
2016/04/18 1,698 1,733 1,665 1,721 16,500
2016/04/15 1,755 1,773 1,735 1,760 19,200
2016/04/14 1,787 1,808 1,735 1,797 23,400
2016/04/13 1,687 1,751 1,618 1,747 22,500
2016/04/12 1,630 1,691 1,629 1,667 19,000
2016/04/11 1,648 1,672 1,625 1,638 21,000
2016/04/08 1,637 1,681 1,621 1,660 27,400
2016/04/07 1,625 1,695 1,622 1,685 39,600
2016/04/06 1,646 1,661 1,580 1,650 80,200
2016/04/05 1,768 1,768 1,719 1,729 12,000
2016/04/04 1,756 1,796 1,756 1,784 11,500
2016/04/01 1,839 1,840 1,752 1,756 21,400
2016/03/31 1,814 1,861 1,814 1,842 16,900
2016/03/30 1,871 1,871 1,822 1,845 8,200
2016/03/29 1,859 1,871 1,829 1,871 18,900
2016/03/28 1,862 1,891 1,838 1,879 76,900
2016/03/25 1,879 1,896 1,861 1,884 18,300
2016/03/24 1,919 1,927 1,867 1,881 14,900
2016/03/23 1,957 1,957 1,934 1,938 9,000
2016/03/22 1,899 1,956 1,899 1,937 25,500
2016/03/18 1,823 1,876 1,805 1,872 26,800
2016/03/17 1,876 1,912 1,829 1,837 25,300
2016/03/16 1,889 1,894 1,841 1,845 19,800
2016/03/15 1,882 1,917 1,882 1,899 11,200
2016/03/14 1,850 1,900 1,850 1,892 17,100
2016/03/11 1,777 1,839 1,737 1,838 65,500
2016/03/10 1,807 1,839 1,762 1,778 53,600
2016/03/09 1,847 1,847 1,806 1,837 20,300
2016/03/08 1,883 1,910 1,830 1,880 18,200
2016/03/07 1,925 1,947 1,893 1,895 17,000
2016/03/04 1,850 1,933 1,830 1,929 22,700
2016/03/03 1,896 1,896 1,801 1,870 24,000
2016/03/02 1,879 1,905 1,832 1,902 18,100
2016/03/01 1,850 1,850 1,806 1,839 11,300
2016/02/29 1,908 1,908 1,837 1,837 21,100
2016/02/26 1,881 1,920 1,834 1,868 45,000
2016/02/25 1,798 1,895 1,798 1,853 23,500
2016/02/24 1,761 1,805 1,719 1,796 19,900
2016/02/23 1,750 1,781 1,737 1,744 10,000
2016/02/22 1,739 1,766 1,701 1,727 27,100
2016/02/19 1,820 1,844 1,718 1,755 33,300
2016/02/18 1,812 1,911 1,812 1,840 13,900
2016/02/17 1,750 1,790 1,728 1,768 14,100
2016/02/16 1,741 1,796 1,690 1,750 24,100
2016/02/15 1,667 1,776 1,653 1,756 23,100
2016/02/12 1,769 1,776 1,564 1,565 41,700
2016/02/10 1,811 1,861 1,786 1,799 28,300
2016/02/09 1,921 1,921 1,811 1,811 20,000
2016/02/08 1,919 1,976 1,919 1,961 13,300
2016/02/05 1,950 1,980 1,922 1,949 19,900
2016/02/04 1,949 1,979 1,940 1,955 6,800
2016/02/03 2,025 2,035 1,954 1,964 14,500
2016/02/02 2,069 2,095 2,034 2,088 16,000
2016/02/01 2,122 2,122 2,063 2,075 25,600
2016/01/29 2,125 2,134 2,065 2,115 27,900
2016/01/28 2,009 2,118 1,995 2,118 15,700
2016/01/27 2,009 2,009 1,975 1,994 17,800
2016/01/26 1,968 1,969 1,954 1,956 17,900
2016/01/25 1,995 2,016 1,941 1,987 19,000
2016/01/22 1,928 1,990 1,908 1,989 16,700
2016/01/21 1,934 1,967 1,848 1,848 20,500
2016/01/20 2,010 2,024 1,948 1,948 13,600
2016/01/19 2,006 2,059 2,006 2,032 7,000
2016/01/18 2,048 2,048 1,980 2,032 7,600
2016/01/15 2,025 2,069 2,022 2,062 19,700
2016/01/14 2,015 2,044 1,991 2,023 17,100
2016/01/13 1,984 2,066 1,984 2,059 15,400
2016/01/12 1,995 2,023 1,975 1,984 20,900
2016/01/08 2,096 2,112 1,991 2,036 38,500
2016/01/07 2,125 2,143 2,089 2,112 21,600
2016/01/06 2,155 2,161 2,130 2,148 19,500
2016/01/05 2,165 2,268 2,160 2,173 24,400
2016/01/04 2,201 2,203 2,167 2,170 15,100

このページの先頭へ