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 |
---|---|---|---|---|---|
2018/12/28 | 1,817 | 1,834 | 1,757 | 1,820 | 10,700 |
2018/12/27 | 1,778 | 1,816 | 1,761 | 1,816 | 21,400 |
2018/12/26 | 1,789 | 1,790 | 1,673 | 1,694 | 17,900 |
2018/12/25 | 1,815 | 1,841 | 1,746 | 1,749 | 19,400 |
2018/12/21 | 1,805 | 1,867 | 1,711 | 1,867 | 41,300 |
2018/12/20 | 1,839 | 1,852 | 1,803 | 1,808 | 23,900 |
2018/12/19 | 1,850 | 1,878 | 1,840 | 1,856 | 13,600 |
2018/12/18 | 1,875 | 1,887 | 1,852 | 1,862 | 21,600 |
2018/12/17 | 1,868 | 1,900 | 1,868 | 1,876 | 16,100 |
2018/12/14 | 1,886 | 1,900 | 1,863 | 1,871 | 34,400 |
2018/12/13 | 1,893 | 1,907 | 1,886 | 1,886 | 13,900 |
2018/12/12 | 1,904 | 1,912 | 1,882 | 1,893 | 9,900 |
2018/12/11 | 1,948 | 1,948 | 1,873 | 1,883 | 11,000 |
2018/12/10 | 1,975 | 1,984 | 1,898 | 1,929 | 19,400 |
2018/12/07 | 2,032 | 2,032 | 1,960 | 1,967 | 14,600 |
2018/12/06 | 1,986 | 2,015 | 1,950 | 1,992 | 34,600 |
2018/12/05 | 1,941 | 2,005 | 1,940 | 1,974 | 17,200 |
2018/12/04 | 2,044 | 2,069 | 1,969 | 1,980 | 15,600 |
2018/12/03 | 2,001 | 2,066 | 1,990 | 2,038 | 17,300 |
2018/11/30 | 2,012 | 2,022 | 1,942 | 2,001 | 17,600 |
2018/11/29 | 1,980 | 2,020 | 1,979 | 2,012 | 9,800 |
2018/11/28 | 1,990 | 1,991 | 1,936 | 1,949 | 8,100 |
2018/11/27 | 1,960 | 1,969 | 1,923 | 1,955 | 9,600 |
2018/11/26 | 2,021 | 2,021 | 1,910 | 1,925 | 12,100 |
2018/11/22 | 2,034 | 2,036 | 2,001 | 2,008 | 13,000 |
2018/11/21 | 2,020 | 2,044 | 2,007 | 2,018 | 8,300 |
2018/11/20 | 2,039 | 2,071 | 2,030 | 2,056 | 6,000 |
2018/11/19 | 2,050 | 2,073 | 2,036 | 2,059 | 7,300 |
2018/11/16 | 1,987 | 2,055 | 1,987 | 2,050 | 14,100 |
2018/11/15 | 1,960 | 1,981 | 1,942 | 1,980 | 2,700 |
2018/11/14 | 1,970 | 1,981 | 1,940 | 1,973 | 18,700 |
2018/11/13 | 1,999 | 1,999 | 1,971 | 1,975 | 6,800 |
2018/11/12 | 1,991 | 2,034 | 1,990 | 2,014 | 4,700 |
2018/11/09 | 1,988 | 2,014 | 1,988 | 1,997 | 4,900 |
2018/11/08 | 1,934 | 1,993 | 1,934 | 1,988 | 8,600 |
2018/11/07 | 1,926 | 1,934 | 1,902 | 1,918 | 7,700 |
2018/11/06 | 1,894 | 1,943 | 1,894 | 1,913 | 4,700 |
2018/11/05 | 1,905 | 1,914 | 1,885 | 1,894 | 8,500 |
2018/11/02 | 1,894 | 1,915 | 1,880 | 1,905 | 14,200 |
2018/11/01 | 2,000 | 2,000 | 1,862 | 1,862 | 30,600 |
2018/10/31 | 2,084 | 2,084 | 1,987 | 2,002 | 28,600 |
2018/10/30 | 1,992 | 2,095 | 1,987 | 2,082 | 22,000 |
2018/10/29 | 2,014 | 2,040 | 1,975 | 1,981 | 9,700 |
2018/10/26 | 2,000 | 2,009 | 1,971 | 1,982 | 14,300 |
2018/10/25 | 2,003 | 2,034 | 1,975 | 1,976 | 15,000 |
2018/10/24 | 1,987 | 2,044 | 1,987 | 2,038 | 9,700 |
2018/10/23 | 2,013 | 2,013 | 1,971 | 2,003 | 15,100 |
2018/10/22 | 2,016 | 2,028 | 2,002 | 2,005 | 4,500 |
2018/10/19 | 1,998 | 2,039 | 1,981 | 2,010 | 12,300 |
2018/10/18 | 2,031 | 2,047 | 2,020 | 2,021 | 5,700 |
2018/10/17 | 2,017 | 2,040 | 2,002 | 2,032 | 8,100 |
2018/10/16 | 1,974 | 2,010 | 1,965 | 2,001 | 10,900 |
2018/10/15 | 2,043 | 2,055 | 1,990 | 1,993 | 17,800 |
2018/10/12 | 2,073 | 2,073 | 2,028 | 2,060 | 18,800 |
2018/10/11 | 2,081 | 2,112 | 2,047 | 2,072 | 20,600 |
2018/10/10 | 2,102 | 2,116 | 2,074 | 2,082 | 10,000 |
2018/10/09 | 2,192 | 2,192 | 2,107 | 2,120 | 9,400 |
2018/10/05 | 2,200 | 2,203 | 2,184 | 2,192 | 6,100 |
2018/10/04 | 2,219 | 2,219 | 2,163 | 2,208 | 14,900 |
2018/10/03 | 2,198 | 2,244 | 2,179 | 2,187 | 16,500 |
2018/10/02 | 2,207 | 2,261 | 2,203 | 2,248 | 17,000 |
2018/10/01 | 2,221 | 2,221 | 2,178 | 2,207 | 12,100 |
2018/09/28 | 2,291 | 2,291 | 2,196 | 2,201 | 15,400 |
2018/09/27 | 2,366 | 2,366 | 2,268 | 2,268 | 16,100 |
2018/09/26 | 2,329 | 2,367 | 2,325 | 2,366 | 13,500 |
2018/09/25 | 2,186 | 2,369 | 2,185 | 2,369 | 30,100 |
2018/09/21 | 2,248 | 2,248 | 2,183 | 2,183 | 33,300 |
2018/09/20 | 2,258 | 2,293 | 2,182 | 2,226 | 27,600 |
2018/09/19 | 2,100 | 2,264 | 2,100 | 2,262 | 34,400 |
2018/09/18 | 2,042 | 2,099 | 2,022 | 2,099 | 12,700 |
2018/09/14 | 2,030 | 2,050 | 1,967 | 2,043 | 28,100 |
2018/09/13 | 1,996 | 2,064 | 1,996 | 2,050 | 18,000 |
2018/09/12 | 1,986 | 1,996 | 1,913 | 1,985 | 11,600 |
2018/09/11 | 1,999 | 1,999 | 1,962 | 1,983 | 7,600 |
2018/09/10 | 2,022 | 2,022 | 1,993 | 1,999 | 6,900 |
2018/09/07 | 2,003 | 2,036 | 2,000 | 2,023 | 9,000 |
2018/09/06 | 2,028 | 2,048 | 2,016 | 2,038 | 7,800 |
2018/09/05 | 2,016 | 2,041 | 2,015 | 2,033 | 7,600 |
2018/09/04 | 2,055 | 2,055 | 2,014 | 2,016 | 7,800 |
2018/09/03 | 2,016 | 2,087 | 2,016 | 2,055 | 16,400 |
2018/08/31 | 1,964 | 2,042 | 1,964 | 2,014 | 9,100 |
2018/08/30 | 1,977 | 1,992 | 1,972 | 1,991 | 7,500 |
2018/08/29 | 1,932 | 1,972 | 1,929 | 1,957 | 5,500 |
2018/08/28 | 1,952 | 1,980 | 1,919 | 1,924 | 8,200 |
2018/08/27 | 1,918 | 1,918 | 1,900 | 1,912 | 8,400 |
2018/08/24 | 1,893 | 1,912 | 1,882 | 1,900 | 12,200 |
2018/08/23 | 1,919 | 1,919 | 1,899 | 1,901 | 9,700 |
2018/08/22 | 1,925 | 1,934 | 1,920 | 1,923 | 5,000 |
2018/08/21 | 1,914 | 1,948 | 1,914 | 1,930 | 4,500 |
2018/08/20 | 1,921 | 1,940 | 1,914 | 1,914 | 4,700 |
2018/08/17 | 1,902 | 1,928 | 1,902 | 1,919 | 2,400 |
2018/08/16 | 1,909 | 1,919 | 1,897 | 1,902 | 7,300 |
2018/08/15 | 1,938 | 1,945 | 1,921 | 1,925 | 3,600 |
2018/08/14 | 1,915 | 1,954 | 1,915 | 1,949 | 2,900 |
2018/08/13 | 1,946 | 1,960 | 1,924 | 1,924 | 6,400 |
2018/08/10 | 1,980 | 1,980 | 1,955 | 1,956 | 6,700 |
2018/08/09 | 2,011 | 2,011 | 1,990 | 1,992 | 2,000 |
2018/08/08 | 2,027 | 2,061 | 2,007 | 2,011 | 10,000 |
2018/08/07 | 1,982 | 2,045 | 1,982 | 2,045 | 6,300 |
2018/08/06 | 1,991 | 2,033 | 1,980 | 1,982 | 4,600 |
2018/08/03 | 2,034 | 2,034 | 1,986 | 1,991 | 8,900 |
2018/08/02 | 2,134 | 2,137 | 2,052 | 2,058 | 14,500 |
2018/08/01 | 2,069 | 2,135 | 2,069 | 2,130 | 18,000 |
2018/07/31 | 2,007 | 2,074 | 2,002 | 2,069 | 13,600 |
2018/07/30 | 2,059 | 2,064 | 2,012 | 2,037 | 11,900 |
2018/07/27 | 2,053 | 2,087 | 2,037 | 2,065 | 8,700 |
2018/07/26 | 1,990 | 2,053 | 1,975 | 2,053 | 18,900 |
2018/07/25 | 1,952 | 1,972 | 1,952 | 1,964 | 6,300 |
2018/07/24 | 1,920 | 1,948 | 1,911 | 1,930 | 6,500 |
2018/07/23 | 1,924 | 1,924 | 1,897 | 1,900 | 13,200 |
2018/07/20 | 1,896 | 1,972 | 1,886 | 1,898 | 16,800 |
2018/07/19 | 1,941 | 1,953 | 1,935 | 1,936 | 10,300 |
2018/07/18 | 1,964 | 1,984 | 1,941 | 1,941 | 15,500 |
2018/07/17 | 1,966 | 1,991 | 1,965 | 1,968 | 4,800 |
2018/07/13 | 1,980 | 1,983 | 1,965 | 1,974 | 4,800 |
2018/07/12 | 1,997 | 1,997 | 1,969 | 1,969 | 4,600 |
2018/07/11 | 2,005 | 2,006 | 1,973 | 1,986 | 10,900 |
2018/07/10 | 2,035 | 2,055 | 2,000 | 2,000 | 12,000 |
2018/07/09 | 2,026 | 2,039 | 2,023 | 2,035 | 4,200 |
2018/07/06 | 2,024 | 2,039 | 2,021 | 2,026 | 7,600 |
2018/07/05 | 2,024 | 2,028 | 2,014 | 2,018 | 7,700 |
2018/07/04 | 2,015 | 2,040 | 2,015 | 2,024 | 7,100 |
2018/07/03 | 2,066 | 2,066 | 2,010 | 2,023 | 12,300 |
2018/07/02 | 2,112 | 2,117 | 2,061 | 2,063 | 13,800 |
2018/06/29 | 2,117 | 2,120 | 2,100 | 2,112 | 8,900 |
2018/06/28 | 2,100 | 2,108 | 2,073 | 2,105 | 11,100 |
2018/06/27 | 2,109 | 2,109 | 2,084 | 2,100 | 10,400 |
2018/06/26 | 2,081 | 2,081 | 2,040 | 2,059 | 9,000 |
2018/06/25 | 2,045 | 2,048 | 2,015 | 2,031 | 9,500 |
2018/06/22 | 2,048 | 2,049 | 2,021 | 2,040 | 8,800 |
2018/06/21 | 2,105 | 2,110 | 2,048 | 2,048 | 12,600 |
2018/06/20 | 2,135 | 2,135 | 2,081 | 2,105 | 10,300 |
2018/06/19 | 2,160 | 2,170 | 2,140 | 2,154 | 7,200 |
2018/06/18 | 2,184 | 2,184 | 2,161 | 2,166 | 6,200 |
2018/06/15 | 2,154 | 2,194 | 2,142 | 2,194 | 14,800 |
2018/06/14 | 2,193 | 2,195 | 2,141 | 2,154 | 8,700 |
2018/06/13 | 2,214 | 2,214 | 2,185 | 2,193 | 8,200 |
2018/06/12 | 2,253 | 2,253 | 2,208 | 2,214 | 4,000 |
2018/06/11 | 2,244 | 2,259 | 2,243 | 2,253 | 6,000 |
2018/06/08 | 2,226 | 2,242 | 2,216 | 2,242 | 19,700 |
2018/06/07 | 2,150 | 2,268 | 2,139 | 2,267 | 31,700 |
2018/06/06 | 2,111 | 2,130 | 2,106 | 2,124 | 10,600 |
2018/06/05 | 2,133 | 2,142 | 2,120 | 2,137 | 11,500 |
2018/06/04 | 2,155 | 2,161 | 2,130 | 2,147 | 15,200 |
2018/06/01 | 2,189 | 2,189 | 2,147 | 2,154 | 7,700 |
2018/05/31 | 2,178 | 2,194 | 2,153 | 2,190 | 12,100 |
2018/05/30 | 2,263 | 2,263 | 2,164 | 2,178 | 8,500 |
2018/05/29 | 2,286 | 2,286 | 2,257 | 2,264 | 4,700 |
2018/05/28 | 2,306 | 2,306 | 2,249 | 2,263 | 15,600 |
2018/05/25 | 2,338 | 2,338 | 2,290 | 2,294 | 4,300 |
2018/05/24 | 2,338 | 2,340 | 2,330 | 2,338 | 5,200 |
2018/05/23 | 2,318 | 2,338 | 2,306 | 2,338 | 7,500 |
2018/05/22 | 2,300 | 2,300 | 2,287 | 2,291 | 5,500 |
2018/05/21 | 2,400 | 2,400 | 2,286 | 2,298 | 19,600 |
2018/05/18 | 2,408 | 2,408 | 2,356 | 2,381 | 6,200 |
2018/05/17 | 2,430 | 2,440 | 2,397 | 2,408 | 11,900 |
2018/05/16 | 2,402 | 2,438 | 2,391 | 2,438 | 8,300 |
2018/05/15 | 2,345 | 2,404 | 2,345 | 2,402 | 14,000 |
2018/05/14 | 2,348 | 2,350 | 2,326 | 2,345 | 5,900 |
2018/05/11 | 2,289 | 2,353 | 2,289 | 2,353 | 9,700 |
2018/05/10 | 2,288 | 2,319 | 2,283 | 2,319 | 5,300 |
2018/05/09 | 2,288 | 2,299 | 2,271 | 2,287 | 7,400 |
2018/05/08 | 2,254 | 2,296 | 2,254 | 2,288 | 5,200 |
2018/05/07 | 2,249 | 2,275 | 2,218 | 2,271 | 9,400 |
2018/05/02 | 2,292 | 2,292 | 2,237 | 2,250 | 8,000 |
2018/05/01 | 2,358 | 2,358 | 2,268 | 2,292 | 14,300 |
2018/04/27 | 2,371 | 2,371 | 2,338 | 2,358 | 14,400 |
2018/04/26 | 2,369 | 2,376 | 2,319 | 2,371 | 15,900 |
2018/04/25 | 2,330 | 2,365 | 2,298 | 2,362 | 11,200 |
2018/04/24 | 2,324 | 2,333 | 2,310 | 2,330 | 7,100 |
2018/04/23 | 2,304 | 2,329 | 2,304 | 2,324 | 7,600 |
2018/04/20 | 2,310 | 2,310 | 2,286 | 2,303 | 4,100 |
2018/04/19 | 2,329 | 2,334 | 2,306 | 2,310 | 6,100 |
2018/04/18 | 2,322 | 2,337 | 2,308 | 2,328 | 9,600 |
2018/04/17 | 2,303 | 2,309 | 2,295 | 2,303 | 3,100 |
2018/04/16 | 2,296 | 2,303 | 2,284 | 2,303 | 3,900 |
2018/04/13 | 2,331 | 2,331 | 2,274 | 2,296 | 5,200 |
2018/04/12 | 2,323 | 2,332 | 2,306 | 2,328 | 5,300 |
2018/04/11 | 2,353 | 2,353 | 2,314 | 2,318 | 7,400 |
2018/04/10 | 2,313 | 2,379 | 2,313 | 2,343 | 10,300 |
2018/04/09 | 2,298 | 2,321 | 2,298 | 2,318 | 5,400 |
2018/04/06 | 2,310 | 2,324 | 2,302 | 2,306 | 8,400 |
2018/04/05 | 2,299 | 2,321 | 2,277 | 2,309 | 11,400 |
2018/04/04 | 2,202 | 2,295 | 2,190 | 2,290 | 22,400 |
2018/04/03 | 2,183 | 2,223 | 2,178 | 2,211 | 13,800 |
2018/04/02 | 2,189 | 2,202 | 2,174 | 2,182 | 7,000 |
2018/03/30 | 2,189 | 2,189 | 2,156 | 2,180 | 8,300 |
2018/03/29 | 2,178 | 2,178 | 2,125 | 2,167 | 10,300 |
2018/03/28 | 2,130 | 2,149 | 2,095 | 2,146 | 14,600 |
2018/03/27 | 2,127 | 2,157 | 2,062 | 2,149 | 65,300 |
2018/03/26 | 2,023 | 2,081 | 2,012 | 2,077 | 27,800 |
2018/03/23 | 2,077 | 2,077 | 2,005 | 2,028 | 19,400 |
2018/03/22 | 2,094 | 2,102 | 2,068 | 2,102 | 11,100 |
2018/03/20 | 2,024 | 2,077 | 2,024 | 2,075 | 8,400 |
2018/03/19 | 2,090 | 2,099 | 2,030 | 2,031 | 12,600 |
2018/03/16 | 2,080 | 2,100 | 2,060 | 2,090 | 22,100 |
2018/03/15 | 2,090 | 2,090 | 2,054 | 2,069 | 8,100 |
2018/03/14 | 2,064 | 2,099 | 2,064 | 2,088 | 7,000 |
2018/03/13 | 2,025 | 2,081 | 2,022 | 2,075 | 13,900 |
2018/03/12 | 2,045 | 2,058 | 2,018 | 2,043 | 15,200 |
2018/03/09 | 2,038 | 2,063 | 2,009 | 2,012 | 17,700 |
2018/03/08 | 2,033 | 2,039 | 2,029 | 2,038 | 5,300 |
2018/03/07 | 2,086 | 2,086 | 2,022 | 2,033 | 17,000 |
2018/03/06 | 2,080 | 2,151 | 2,080 | 2,100 | 11,800 |
2018/03/05 | 2,062 | 2,089 | 2,035 | 2,080 | 17,100 |
2018/03/02 | 2,074 | 2,084 | 2,041 | 2,063 | 15,700 |
2018/03/01 | 2,164 | 2,175 | 2,127 | 2,132 | 12,500 |
2018/02/28 | 2,190 | 2,209 | 2,153 | 2,175 | 19,800 |
2018/02/27 | 2,180 | 2,184 | 2,154 | 2,184 | 12,900 |
2018/02/26 | 2,162 | 2,192 | 2,160 | 2,179 | 8,900 |
2018/02/23 | 2,127 | 2,165 | 2,115 | 2,158 | 9,900 |
2018/02/22 | 2,130 | 2,138 | 2,114 | 2,127 | 9,000 |
2018/02/21 | 2,141 | 2,141 | 2,122 | 2,139 | 8,700 |
2018/02/20 | 2,125 | 2,142 | 2,098 | 2,121 | 15,900 |
2018/02/19 | 2,076 | 2,125 | 2,076 | 2,125 | 12,700 |
2018/02/16 | 1,997 | 2,069 | 1,997 | 2,060 | 22,800 |
2018/02/15 | 1,971 | 2,002 | 1,971 | 1,997 | 11,400 |
2018/02/14 | 1,955 | 1,992 | 1,955 | 1,970 | 11,800 |
2018/02/13 | 1,992 | 2,003 | 1,936 | 1,945 | 18,000 |
2018/02/09 | 1,957 | 1,981 | 1,944 | 1,978 | 17,500 |
2018/02/08 | 2,017 | 2,030 | 1,987 | 2,000 | 16,300 |
2018/02/07 | 2,100 | 2,140 | 2,000 | 2,002 | 27,100 |
2018/02/06 | 2,101 | 2,123 | 2,011 | 2,039 | 39,800 |
2018/02/05 | 2,244 | 2,244 | 2,179 | 2,179 | 19,000 |
2018/02/02 | 2,273 | 2,277 | 2,247 | 2,250 | 10,500 |
2018/02/01 | 2,288 | 2,295 | 2,228 | 2,273 | 23,300 |
2018/01/31 | 2,341 | 2,368 | 2,278 | 2,281 | 30,400 |
2018/01/30 | 2,370 | 2,370 | 2,336 | 2,341 | 20,100 |
2018/01/29 | 2,399 | 2,411 | 2,371 | 2,372 | 9,700 |
2018/01/26 | 2,400 | 2,416 | 2,383 | 2,394 | 12,100 |
2018/01/25 | 2,381 | 2,407 | 2,372 | 2,376 | 13,700 |
2018/01/24 | 2,397 | 2,398 | 2,381 | 2,384 | 14,500 |
2018/01/23 | 2,428 | 2,432 | 2,394 | 2,397 | 9,400 |
2018/01/22 | 2,400 | 2,410 | 2,392 | 2,402 | 10,600 |
2018/01/19 | 2,389 | 2,407 | 2,378 | 2,392 | 7,200 |
2018/01/18 | 2,392 | 2,408 | 2,372 | 2,372 | 15,600 |
2018/01/17 | 2,363 | 2,400 | 2,338 | 2,379 | 17,500 |
2018/01/16 | 2,358 | 2,370 | 2,351 | 2,363 | 25,400 |
2018/01/15 | 2,366 | 2,373 | 2,359 | 2,364 | 12,000 |
2018/01/12 | 2,371 | 2,391 | 2,361 | 2,365 | 11,100 |
2018/01/11 | 2,416 | 2,417 | 2,375 | 2,384 | 15,700 |
2018/01/10 | 2,428 | 2,433 | 2,408 | 2,416 | 8,200 |
2018/01/09 | 2,436 | 2,446 | 2,418 | 2,433 | 11,500 |
2018/01/05 | 2,432 | 2,455 | 2,423 | 2,436 | 12,400 |
2018/01/04 | 2,359 | 2,432 | 2,359 | 2,432 | 10,100 |