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 |