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 |
---|---|---|---|---|---|
2021/12/30 | 1,134 | 1,160 | 1,130 | 1,156 | 66,900 |
2021/12/29 | 1,116 | 1,137 | 1,112 | 1,137 | 99,100 |
2021/12/28 | 1,106 | 1,122 | 1,098 | 1,116 | 57,900 |
2021/12/27 | 1,109 | 1,119 | 1,080 | 1,083 | 67,800 |
2021/12/24 | 1,092 | 1,130 | 1,091 | 1,108 | 362,200 |
2021/12/23 | 1,165 | 1,168 | 1,134 | 1,152 | 166,700 |
2021/12/22 | 1,154 | 1,179 | 1,152 | 1,165 | 166,100 |
2021/12/21 | 1,167 | 1,173 | 1,133 | 1,147 | 80,000 |
2021/12/20 | 1,180 | 1,191 | 1,152 | 1,155 | 111,900 |
2021/12/17 | 1,242 | 1,254 | 1,189 | 1,204 | 197,700 |
2021/12/16 | 1,210 | 1,242 | 1,195 | 1,234 | 141,600 |
2021/12/15 | 1,195 | 1,233 | 1,192 | 1,206 | 138,800 |
2021/12/14 | 1,185 | 1,208 | 1,176 | 1,183 | 127,100 |
2021/12/13 | 1,180 | 1,186 | 1,160 | 1,180 | 94,600 |
2021/12/10 | 1,165 | 1,183 | 1,157 | 1,172 | 104,500 |
2021/12/09 | 1,140 | 1,164 | 1,140 | 1,151 | 79,200 |
2021/12/08 | 1,124 | 1,144 | 1,118 | 1,140 | 120,200 |
2021/12/07 | 1,072 | 1,116 | 1,069 | 1,115 | 121,500 |
2021/12/06 | 1,068 | 1,068 | 1,049 | 1,068 | 83,200 |
2021/12/03 | 1,051 | 1,065 | 1,035 | 1,061 | 110,400 |
2021/12/02 | 1,031 | 1,062 | 1,027 | 1,051 | 80,300 |
2021/12/01 | 1,016 | 1,062 | 1,001 | 1,045 | 214,300 |
2021/11/30 | 1,001 | 1,013 | 979 | 1,013 | 439,100 |
2021/11/29 | 1,002 | 1,020 | 992 | 998 | 90,300 |
2021/11/26 | 1,016 | 1,020 | 994 | 1,007 | 150,100 |
2021/11/25 | 1,040 | 1,040 | 1,018 | 1,028 | 55,100 |
2021/11/24 | 1,044 | 1,050 | 1,028 | 1,032 | 71,800 |
2021/11/22 | 1,053 | 1,061 | 1,041 | 1,054 | 50,300 |
2021/11/19 | 1,031 | 1,061 | 1,022 | 1,059 | 106,500 |
2021/11/18 | 1,024 | 1,042 | 1,018 | 1,032 | 73,400 |
2021/11/17 | 1,042 | 1,043 | 1,028 | 1,028 | 56,300 |
2021/11/16 | 1,068 | 1,073 | 1,044 | 1,050 | 71,400 |
2021/11/15 | 1,081 | 1,081 | 1,064 | 1,068 | 46,100 |
2021/11/12 | 1,071 | 1,094 | 1,071 | 1,081 | 46,300 |
2021/11/11 | 1,064 | 1,074 | 1,054 | 1,070 | 55,200 |
2021/11/10 | 1,085 | 1,085 | 1,058 | 1,064 | 47,500 |
2021/11/09 | 1,101 | 1,107 | 1,074 | 1,077 | 67,300 |
2021/11/08 | 1,100 | 1,105 | 1,083 | 1,101 | 48,400 |
2021/11/05 | 1,116 | 1,116 | 1,090 | 1,100 | 80,600 |
2021/11/04 | 1,152 | 1,157 | 1,120 | 1,127 | 59,800 |
2021/11/02 | 1,189 | 1,191 | 1,149 | 1,149 | 72,700 |
2021/11/01 | 1,194 | 1,195 | 1,164 | 1,178 | 73,500 |
2021/10/29 | 1,159 | 1,206 | 1,157 | 1,164 | 133,100 |
2021/10/28 | 1,199 | 1,218 | 1,110 | 1,142 | 425,300 |
2021/10/27 | 1,205 | 1,210 | 1,180 | 1,200 | 89,000 |
2021/10/26 | 1,160 | 1,204 | 1,155 | 1,204 | 118,300 |
2021/10/25 | 1,135 | 1,161 | 1,122 | 1,152 | 82,600 |
2021/10/22 | 1,102 | 1,110 | 1,097 | 1,102 | 30,200 |
2021/10/21 | 1,119 | 1,121 | 1,110 | 1,112 | 26,900 |
2021/10/20 | 1,131 | 1,133 | 1,115 | 1,119 | 31,100 |
2021/10/19 | 1,132 | 1,134 | 1,119 | 1,133 | 23,000 |
2021/10/18 | 1,138 | 1,143 | 1,127 | 1,143 | 33,800 |
2021/10/15 | 1,123 | 1,136 | 1,113 | 1,131 | 28,900 |
2021/10/14 | 1,122 | 1,122 | 1,107 | 1,115 | 22,400 |
2021/10/13 | 1,120 | 1,123 | 1,108 | 1,122 | 40,300 |
2021/10/12 | 1,115 | 1,127 | 1,111 | 1,124 | 61,200 |
2021/10/11 | 1,110 | 1,119 | 1,107 | 1,115 | 21,400 |
2021/10/08 | 1,109 | 1,119 | 1,106 | 1,106 | 28,300 |
2021/10/07 | 1,108 | 1,118 | 1,094 | 1,095 | 35,100 |
2021/10/06 | 1,113 | 1,123 | 1,095 | 1,104 | 44,700 |
2021/10/05 | 1,109 | 1,114 | 1,094 | 1,102 | 47,900 |
2021/10/04 | 1,108 | 1,121 | 1,107 | 1,112 | 46,400 |
2021/10/01 | 1,112 | 1,114 | 1,083 | 1,092 | 79,000 |
2021/09/30 | 1,126 | 1,132 | 1,109 | 1,113 | 36,300 |
2021/09/29 | 1,116 | 1,122 | 1,106 | 1,122 | 57,100 |
2021/09/28 | 1,130 | 1,140 | 1,112 | 1,138 | 49,600 |
2021/09/27 | 1,144 | 1,145 | 1,127 | 1,130 | 49,100 |
2021/09/24 | 1,134 | 1,145 | 1,119 | 1,134 | 131,500 |
2021/09/22 | 1,123 | 1,126 | 1,106 | 1,115 | 79,300 |
2021/09/21 | 1,140 | 1,140 | 1,120 | 1,127 | 97,700 |
2021/09/17 | 1,189 | 1,189 | 1,170 | 1,170 | 69,300 |
2021/09/16 | 1,219 | 1,220 | 1,186 | 1,195 | 61,200 |
2021/09/15 | 1,240 | 1,240 | 1,218 | 1,226 | 47,600 |
2021/09/14 | 1,255 | 1,264 | 1,243 | 1,263 | 58,100 |
2021/09/13 | 1,255 | 1,255 | 1,231 | 1,255 | 34,400 |
2021/09/10 | 1,235 | 1,260 | 1,227 | 1,258 | 77,800 |
2021/09/09 | 1,237 | 1,237 | 1,219 | 1,223 | 28,400 |
2021/09/08 | 1,230 | 1,245 | 1,230 | 1,238 | 32,600 |
2021/09/07 | 1,240 | 1,251 | 1,234 | 1,239 | 35,700 |
2021/09/06 | 1,250 | 1,250 | 1,225 | 1,239 | 40,700 |
2021/09/03 | 1,217 | 1,239 | 1,217 | 1,232 | 50,200 |
2021/09/02 | 1,210 | 1,219 | 1,196 | 1,216 | 29,200 |
2021/09/01 | 1,220 | 1,231 | 1,193 | 1,212 | 91,200 |
2021/08/31 | 1,182 | 1,243 | 1,170 | 1,231 | 109,800 |
2021/08/30 | 1,189 | 1,189 | 1,169 | 1,182 | 31,500 |
2021/08/27 | 1,155 | 1,155 | 1,136 | 1,155 | 19,900 |
2021/08/26 | 1,145 | 1,168 | 1,135 | 1,157 | 38,800 |
2021/08/25 | 1,140 | 1,155 | 1,133 | 1,140 | 34,800 |
2021/08/24 | 1,127 | 1,155 | 1,125 | 1,146 | 35,500 |
2021/08/23 | 1,121 | 1,135 | 1,113 | 1,113 | 32,400 |
2021/08/20 | 1,135 | 1,140 | 1,122 | 1,123 | 48,900 |
2021/08/19 | 1,179 | 1,183 | 1,136 | 1,136 | 90,100 |
2021/08/18 | 1,180 | 1,200 | 1,178 | 1,186 | 43,200 |
2021/08/17 | 1,222 | 1,242 | 1,192 | 1,195 | 73,600 |
2021/08/16 | 1,273 | 1,285 | 1,230 | 1,231 | 111,200 |
2021/08/13 | 1,219 | 1,248 | 1,205 | 1,247 | 145,700 |
2021/08/12 | 1,164 | 1,195 | 1,157 | 1,189 | 71,400 |
2021/08/11 | 1,142 | 1,163 | 1,142 | 1,159 | 31,100 |
2021/08/10 | 1,161 | 1,168 | 1,142 | 1,142 | 23,500 |
2021/08/06 | 1,166 | 1,170 | 1,154 | 1,161 | 23,300 |
2021/08/05 | 1,188 | 1,188 | 1,159 | 1,172 | 47,800 |
2021/08/04 | 1,195 | 1,208 | 1,185 | 1,191 | 65,200 |
2021/08/03 | 1,209 | 1,210 | 1,179 | 1,195 | 25,100 |
2021/08/02 | 1,188 | 1,207 | 1,179 | 1,204 | 39,000 |
2021/07/30 | 1,181 | 1,227 | 1,172 | 1,184 | 88,400 |
2021/07/29 | 1,160 | 1,239 | 1,153 | 1,196 | 198,100 |
2021/07/28 | 1,147 | 1,157 | 1,146 | 1,151 | 32,900 |
2021/07/27 | 1,156 | 1,159 | 1,143 | 1,159 | 34,300 |
2021/07/26 | 1,128 | 1,154 | 1,128 | 1,150 | 65,800 |
2021/07/21 | 1,102 | 1,110 | 1,096 | 1,102 | 19,800 |
2021/07/20 | 1,102 | 1,111 | 1,088 | 1,088 | 38,200 |
2021/07/19 | 1,115 | 1,115 | 1,104 | 1,108 | 35,200 |
2021/07/16 | 1,118 | 1,129 | 1,118 | 1,119 | 21,500 |
2021/07/15 | 1,134 | 1,134 | 1,121 | 1,127 | 48,300 |
2021/07/14 | 1,121 | 1,123 | 1,113 | 1,120 | 17,700 |
2021/07/13 | 1,115 | 1,128 | 1,111 | 1,127 | 28,900 |
2021/07/12 | 1,110 | 1,124 | 1,106 | 1,114 | 42,300 |
2021/07/09 | 1,098 | 1,098 | 1,072 | 1,085 | 56,600 |
2021/07/08 | 1,106 | 1,106 | 1,093 | 1,093 | 24,200 |
2021/07/07 | 1,113 | 1,116 | 1,100 | 1,102 | 32,400 |
2021/07/06 | 1,116 | 1,132 | 1,114 | 1,122 | 21,000 |
2021/07/05 | 1,128 | 1,128 | 1,117 | 1,118 | 14,400 |
2021/07/02 | 1,116 | 1,132 | 1,115 | 1,129 | 30,500 |
2021/07/01 | 1,112 | 1,122 | 1,108 | 1,112 | 21,400 |
2021/06/30 | 1,120 | 1,128 | 1,111 | 1,115 | 29,700 |
2021/06/29 | 1,116 | 1,125 | 1,101 | 1,122 | 48,800 |
2021/06/28 | 1,115 | 1,115 | 1,102 | 1,114 | 21,400 |
2021/06/25 | 1,093 | 1,109 | 1,093 | 1,098 | 30,000 |
2021/06/24 | 1,084 | 1,093 | 1,075 | 1,093 | 33,000 |
2021/06/23 | 1,096 | 1,100 | 1,083 | 1,083 | 39,000 |
2021/06/22 | 1,096 | 1,110 | 1,082 | 1,102 | 84,000 |
2021/06/21 | 1,096 | 1,096 | 1,075 | 1,078 | 93,200 |
2021/06/18 | 1,115 | 1,116 | 1,096 | 1,108 | 117,800 |
2021/06/17 | 1,124 | 1,125 | 1,109 | 1,115 | 55,900 |
2021/06/16 | 1,147 | 1,149 | 1,124 | 1,130 | 54,700 |
2021/06/15 | 1,148 | 1,154 | 1,135 | 1,143 | 65,000 |
2021/06/14 | 1,138 | 1,149 | 1,131 | 1,147 | 67,800 |
2021/06/11 | 1,128 | 1,135 | 1,116 | 1,130 | 62,100 |
2021/06/10 | 1,133 | 1,136 | 1,113 | 1,136 | 62,500 |
2021/06/09 | 1,140 | 1,144 | 1,125 | 1,136 | 54,100 |
2021/06/08 | 1,138 | 1,140 | 1,120 | 1,136 | 54,900 |
2021/06/07 | 1,143 | 1,145 | 1,129 | 1,140 | 54,600 |
2021/06/04 | 1,133 | 1,140 | 1,126 | 1,139 | 31,400 |
2021/06/03 | 1,129 | 1,139 | 1,122 | 1,135 | 28,400 |
2021/06/02 | 1,129 | 1,141 | 1,104 | 1,135 | 61,800 |
2021/06/01 | 1,128 | 1,136 | 1,117 | 1,127 | 73,300 |
2021/05/31 | 1,168 | 1,168 | 1,114 | 1,129 | 105,200 |
2021/05/28 | 1,162 | 1,176 | 1,147 | 1,170 | 114,800 |
2021/05/27 | 1,144 | 1,165 | 1,140 | 1,144 | 73,800 |
2021/05/26 | 1,153 | 1,160 | 1,136 | 1,155 | 73,800 |
2021/05/25 | 1,218 | 1,218 | 1,174 | 1,178 | 88,100 |
2021/05/24 | 1,213 | 1,217 | 1,196 | 1,205 | 58,400 |
2021/05/21 | 1,227 | 1,234 | 1,205 | 1,213 | 75,200 |
2021/05/20 | 1,251 | 1,259 | 1,213 | 1,227 | 64,500 |
2021/05/19 | 1,249 | 1,262 | 1,235 | 1,251 | 66,700 |
2021/05/18 | 1,254 | 1,295 | 1,234 | 1,289 | 90,400 |
2021/05/17 | 1,333 | 1,334 | 1,257 | 1,264 | 71,100 |
2021/05/14 | 1,369 | 1,369 | 1,331 | 1,344 | 90,300 |
2021/05/13 | 1,286 | 1,324 | 1,279 | 1,279 | 53,700 |
2021/05/12 | 1,337 | 1,352 | 1,283 | 1,293 | 121,000 |
2021/05/11 | 1,407 | 1,413 | 1,332 | 1,341 | 161,600 |
2021/05/10 | 1,332 | 1,408 | 1,310 | 1,407 | 254,400 |
2021/05/07 | 1,302 | 1,313 | 1,262 | 1,302 | 78,800 |
2021/05/06 | 1,298 | 1,345 | 1,276 | 1,313 | 81,700 |
2021/04/30 | 1,300 | 1,337 | 1,250 | 1,251 | 93,300 |
2021/04/28 | 1,340 | 1,380 | 1,293 | 1,299 | 121,600 |
2021/04/27 | 1,306 | 1,388 | 1,294 | 1,340 | 113,200 |
2021/04/26 | 1,267 | 1,287 | 1,253 | 1,281 | 33,600 |
2021/04/23 | 1,246 | 1,263 | 1,242 | 1,246 | 22,700 |
2021/04/22 | 1,256 | 1,270 | 1,240 | 1,256 | 40,000 |
2021/04/21 | 1,262 | 1,262 | 1,216 | 1,226 | 41,400 |
2021/04/20 | 1,305 | 1,309 | 1,255 | 1,262 | 33,600 |
2021/04/19 | 1,322 | 1,326 | 1,305 | 1,305 | 15,800 |
2021/04/16 | 1,322 | 1,337 | 1,315 | 1,318 | 16,200 |
2021/04/15 | 1,313 | 1,337 | 1,306 | 1,308 | 22,600 |
2021/04/14 | 1,346 | 1,346 | 1,316 | 1,319 | 18,300 |
2021/04/13 | 1,357 | 1,360 | 1,325 | 1,332 | 24,400 |
2021/04/12 | 1,379 | 1,379 | 1,339 | 1,357 | 28,600 |
2021/04/09 | 1,386 | 1,390 | 1,343 | 1,349 | 30,200 |
2021/04/08 | 1,401 | 1,406 | 1,361 | 1,373 | 53,800 |
2021/04/07 | 1,326 | 1,417 | 1,326 | 1,411 | 63,400 |
2021/04/06 | 1,370 | 1,376 | 1,305 | 1,316 | 86,900 |
2021/04/05 | 1,369 | 1,392 | 1,369 | 1,378 | 30,700 |
2021/04/02 | 1,401 | 1,406 | 1,340 | 1,369 | 66,700 |
2021/04/01 | 1,455 | 1,464 | 1,388 | 1,396 | 75,500 |
2021/03/31 | 1,442 | 1,446 | 1,402 | 1,425 | 81,200 |
2021/03/30 | 1,469 | 1,485 | 1,439 | 1,455 | 88,800 |
2021/03/29 | 1,477 | 1,508 | 1,458 | 1,479 | 200,300 |
2021/03/26 | 1,448 | 1,475 | 1,429 | 1,456 | 120,100 |
2021/03/25 | 1,376 | 1,439 | 1,375 | 1,434 | 60,900 |
2021/03/24 | 1,390 | 1,390 | 1,368 | 1,372 | 52,500 |
2021/03/23 | 1,400 | 1,407 | 1,376 | 1,396 | 79,300 |
2021/03/22 | 1,390 | 1,405 | 1,362 | 1,398 | 114,700 |
2021/03/19 | 1,363 | 1,396 | 1,333 | 1,396 | 125,700 |
2021/03/18 | 1,365 | 1,373 | 1,336 | 1,370 | 117,000 |
2021/03/17 | 1,335 | 1,374 | 1,335 | 1,372 | 61,400 |
2021/03/16 | 1,340 | 1,350 | 1,315 | 1,350 | 91,500 |
2021/03/15 | 1,317 | 1,340 | 1,317 | 1,340 | 95,000 |
2021/03/12 | 1,323 | 1,343 | 1,306 | 1,326 | 127,700 |
2021/03/11 | 1,305 | 1,324 | 1,299 | 1,323 | 42,800 |
2021/03/10 | 1,313 | 1,318 | 1,284 | 1,299 | 61,100 |
2021/03/09 | 1,312 | 1,335 | 1,296 | 1,325 | 72,100 |
2021/03/08 | 1,320 | 1,340 | 1,301 | 1,312 | 77,200 |
2021/03/05 | 1,277 | 1,307 | 1,245 | 1,307 | 81,700 |
2021/03/04 | 1,282 | 1,295 | 1,265 | 1,280 | 71,800 |
2021/03/03 | 1,286 | 1,306 | 1,234 | 1,274 | 103,600 |
2021/03/02 | 1,283 | 1,293 | 1,244 | 1,277 | 37,800 |
2021/03/01 | 1,260 | 1,290 | 1,259 | 1,288 | 51,400 |
2021/02/26 | 1,250 | 1,277 | 1,236 | 1,254 | 57,700 |
2021/02/25 | 1,259 | 1,282 | 1,240 | 1,274 | 31,100 |
2021/02/24 | 1,258 | 1,260 | 1,229 | 1,231 | 27,300 |
2021/02/22 | 1,274 | 1,281 | 1,251 | 1,256 | 19,900 |
2021/02/19 | 1,263 | 1,273 | 1,241 | 1,257 | 23,500 |
2021/02/18 | 1,269 | 1,282 | 1,247 | 1,271 | 32,500 |
2021/02/17 | 1,270 | 1,287 | 1,263 | 1,266 | 23,400 |
2021/02/16 | 1,273 | 1,289 | 1,261 | 1,282 | 21,700 |
2021/02/15 | 1,273 | 1,278 | 1,265 | 1,273 | 17,900 |
2021/02/12 | 1,278 | 1,292 | 1,260 | 1,262 | 16,600 |
2021/02/10 | 1,287 | 1,296 | 1,274 | 1,278 | 15,200 |
2021/02/09 | 1,279 | 1,301 | 1,272 | 1,301 | 28,200 |
2021/02/08 | 1,260 | 1,299 | 1,260 | 1,279 | 38,400 |
2021/02/05 | 1,232 | 1,263 | 1,232 | 1,260 | 22,200 |
2021/02/04 | 1,229 | 1,239 | 1,223 | 1,232 | 19,000 |
2021/02/03 | 1,233 | 1,240 | 1,225 | 1,232 | 11,300 |
2021/02/02 | 1,217 | 1,239 | 1,215 | 1,233 | 12,800 |
2021/02/01 | 1,190 | 1,236 | 1,190 | 1,217 | 23,800 |
2021/01/29 | 1,255 | 1,270 | 1,196 | 1,203 | 24,200 |
2021/01/28 | 1,260 | 1,261 | 1,210 | 1,261 | 49,500 |
2021/01/27 | 1,272 | 1,280 | 1,248 | 1,256 | 9,200 |
2021/01/26 | 1,295 | 1,295 | 1,249 | 1,260 | 14,200 |
2021/01/25 | 1,259 | 1,278 | 1,259 | 1,269 | 8,300 |
2021/01/22 | 1,261 | 1,286 | 1,253 | 1,257 | 14,700 |
2021/01/21 | 1,293 | 1,295 | 1,272 | 1,273 | 7,700 |
2021/01/20 | 1,300 | 1,310 | 1,270 | 1,289 | 12,700 |
2021/01/19 | 1,300 | 1,303 | 1,276 | 1,297 | 21,600 |
2021/01/18 | 1,278 | 1,302 | 1,261 | 1,280 | 13,800 |
2021/01/15 | 1,294 | 1,315 | 1,280 | 1,297 | 18,900 |
2021/01/14 | 1,264 | 1,291 | 1,256 | 1,291 | 23,100 |
2021/01/13 | 1,263 | 1,280 | 1,253 | 1,264 | 17,500 |
2021/01/12 | 1,251 | 1,265 | 1,240 | 1,263 | 13,300 |
2021/01/08 | 1,258 | 1,258 | 1,224 | 1,251 | 35,900 |
2021/01/07 | 1,256 | 1,265 | 1,233 | 1,250 | 18,000 |
2021/01/06 | 1,225 | 1,237 | 1,213 | 1,230 | 11,200 |
2021/01/05 | 1,202 | 1,226 | 1,189 | 1,225 | 9,300 |
2021/01/04 | 1,246 | 1,246 | 1,184 | 1,202 | 13,100 |