[5449 大証1部] 大阪製鉄 日足 時系列データ

[5449 大証1部] 大阪製鉄 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121800.001800.001751.001785.00830014791000
2013-07-111728.001766.001722.001766.0026004512800
2013-07-101770.001770.001735.001744.0038006670000
2013-07-091725.001764.001702.001760.0057009922900
2013-07-081731.001744.001700.001700.001040017942600
2013-07-051735.001745.001710.001730.00900015600900
2013-07-041684.001730.001684.001727.00640010950200
2013-07-031687.001734.001662.001682.001250021122100
2013-07-021700.001740.001678.001686.00860014544900
2013-07-011675.001680.001650.001680.0033005518900
2013-06-281582.001650.001560.001650.00680011091400
2013-06-271574.001584.001530.001584.00810012623100
2013-06-261606.001606.001515.001515.00920014400200
2013-06-251563.001581.001510.001566.001130017428600
2013-06-241653.001678.001572.001578.00850013749200
2013-06-211660.001660.001611.001613.001630026643400
2013-06-201651.001683.001650.001666.00820013681200
2013-06-191599.001648.001599.001648.00880014186600
2013-06-181584.001585.001555.001579.0050007900100
2013-06-171530.001569.001528.001569.0038005880800
2013-06-141511.001558.001510.001511.00850013010300
2013-06-131525.001563.001522.001523.00810012451900
2013-06-121558.001565.001505.001565.0029004463100
2013-06-111562.001570.001510.001564.001180018246400
2013-06-101516.001565.001516.001562.0046007113100
2013-06-071550.001550.001505.001515.00800012234800
2013-06-061595.001596.001566.001570.0057008988900
2013-06-051624.001653.001601.001601.00930015094800
2013-06-041600.001624.001585.001624.0058009303800
2013-06-031653.001653.001601.001609.002980048154400
2013-05-311631.001748.001631.001674.002490042226000
2013-05-301631.001670.001613.001627.001170019166000
2013-05-291742.001742.001650.001650.001750029376800
2013-05-281725.001725.001616.001664.002840046943000
2013-05-271783.001783.001723.001727.001560027066900
2013-05-241730.001790.001716.001754.003710064940300
2013-05-231898.001924.001710.001710.003500063563800
2013-05-222016.002019.001922.001923.001020020117500
2013-05-212000.002044.001984.002016.001660033479000
2013-05-201949.002085.001910.001984.0066500132138700
2013-05-171959.001979.001919.001949.001050020479200
2013-05-161960.001994.001950.001958.001310025706300
2013-05-151998.001999.001922.001922.00960018909500
2013-05-142000.002000.001990.001999.001520030364900
2013-05-131949.002000.001945.002000.002480049342700
2013-05-102000.002000.001860.001950.001320025905300
2013-05-091999.001999.001951.001963.001410027886100
2013-05-081900.001998.001893.001950.003360065386100
2013-05-071856.001943.001856.001934.001860035208500
2013-05-021820.001830.001814.001816.001400025495300
2013-05-011800.001830.001794.001820.001720031162000
2013-04-301800.001825.001780.001785.002720049033600
2013-04-261790.001790.001764.001770.002770049163200
2013-04-251686.001750.001686.001750.001860032186000
2013-04-241636.001720.001636.001685.002440041270600
2013-04-231637.001654.001630.001642.001630026823000
2013-04-221680.001699.001630.001637.003240053409700
2013-04-191670.001677.001659.001663.002480041323600
2013-04-181680.001699.001650.001670.00940015742700
2013-04-171702.001717.001686.001701.002670045606400
2013-04-161734.001734.001693.001702.001250021420300
2013-04-151691.001733.001691.001728.002470042599800
2013-04-121728.001737.001680.001691.002180037153900
2013-04-111750.001760.001729.001754.001210021093900
2013-04-101753.001781.001725.001730.001320023054100
2013-04-091742.001800.001741.001776.002450043059200
2013-04-081710.001752.001710.001742.002990051705600
2013-04-051696.001730.001663.001719.002460042039900
2013-04-041659.001689.001654.001685.002680044656700
2013-04-031619.001670.001611.001669.001940031657300
2013-04-021640.001640.001618.001619.002350038175300
2013-04-011637.001638.001633.001633.001500024533900
2013-03-291620.001636.001602.001612.001350021917200
2013-03-281585.001620.001575.001618.001550024785100
2013-03-271617.001617.001594.001603.001180018923500
2013-03-261618.001618.001603.001603.001790028779600
2013-03-251600.001619.001598.001610.001540024649000
2013-03-221600.001605.001593.001600.002520040328400
2013-03-211545.001611.001502.001599.003270051487300
2013-03-191548.001551.001522.001523.002630040377000
2013-03-181566.001583.001511.001547.003880059722200
2013-03-151650.001660.001600.001600.002540041141200
2013-03-141665.001677.001650.001650.001410023466800
2013-03-131660.001673.001660.001665.001130018824900
2013-03-121683.001683.001651.001669.002320038656500
2013-03-111674.001688.001660.001682.002250037633000
2013-03-081672.001709.001672.001674.001150019403300
2013-03-071700.001730.001672.001672.001510025803600
2013-03-061696.001700.001687.001700.00690011707700
2013-03-051697.001697.001670.001696.001030017375300
2013-03-041671.001709.001660.001670.001270021310400
2013-03-011695.001700.001680.001683.00980016591700
2013-02-281655.001690.001655.001680.00860014411400
2013-02-271679.001685.001660.001665.002420040565400
2013-02-261691.001691.001631.001678.002610043544200
2013-02-251589.001612.001589.001611.001550024806300
2013-02-221580.001597.001580.001588.001560024772900
2013-02-211580.001588.001569.001580.001650026058000
2013-02-201575.001584.001570.001584.00880013853400
2013-02-191560.001576.001560.001575.0048007526600
2013-02-181530.001560.001530.001560.001130017509400
2013-02-151560.001561.001500.001555.002440037506600
2013-02-141578.001583.001565.001570.001330020946100
2013-02-131560.001582.001550.001572.001320020601300
2013-02-121585.001598.001560.001560.001760027857200
2013-02-081590.001590.001567.001581.001190018809700
2013-02-071581.001595.001562.001581.001220019251400
2013-02-061560.001599.001552.001581.001150018159800
2013-02-051555.001592.001555.001560.00890013930100
2013-02-041561.001600.001561.001574.001870029574800
2013-02-011575.001584.001552.001580.001200018867500
2013-01-311588.001610.001550.001575.002260035491700
2013-01-301570.001590.001560.001590.00800012592800
2013-01-291570.001573.001553.001565.001470023023500
2013-01-281612.001628.001543.001563.002910045817500
2013-01-251614.001615.001575.001590.001520024204600
2013-01-241557.001614.001556.001613.0062009788900
2013-01-231569.001602.001561.001586.00640010063000
2013-01-221598.001626.001585.001600.00980015748800
2013-01-211609.001620.001586.001598.001070017129100
2013-01-181630.001650.001604.001620.001710027841800
2013-01-171575.001645.001575.001630.002020032388400
2013-01-161594.001600.001575.001575.00960015230400
2013-01-151600.001614.001573.001586.00850013611100
2013-01-111609.001609.001566.001566.001030016353800
2013-01-101587.001606.001584.001585.002240035657100
2013-01-091552.001600.001542.001600.001110017451400
2013-01-081607.001607.001575.001580.0057009038600
2013-01-071650.001650.001587.001610.001310021065800
2013-01-041602.001675.001602.001638.00700011397000
2012-12-281600.001640.001565.001600.001620025910200
2012-12-271573.001730.001573.001669.002800046110500
2012-12-261560.001586.001560.001568.001420022296100
2012-12-251550.001569.001530.001549.001520023512900
2012-12-211547.001550.001533.001550.002140033022900
2012-12-201467.001542.001447.001542.002670039655100
2012-12-191420.001463.001420.001458.00810011705100
2012-12-181406.001428.001402.001412.001160016373400
2012-12-171388.001430.001388.001408.00940013198300
2012-12-141351.001418.001351.001418.00890012397100
2012-12-131382.001394.001357.001368.001590021893400
2012-12-121403.001406.001371.001383.00940013041100
2012-12-111400.001407.001395.001404.0062008691800
2012-12-101429.001443.001401.001401.00840011881900
2012-12-071440.001444.001415.001415.001050015062400
2012-12-061419.001424.001387.001424.001040014739300
2012-12-051413.001415.001370.001415.001990027612500
2012-12-041396.001413.001396.001403.00750010518900
2012-12-031423.001424.001386.001415.00800011209200
2012-11-301418.001445.001415.001416.002410034276400
2012-11-291374.001432.001374.001430.001160016337100
2012-11-281463.001478.001397.001397.002450035210000
2012-11-271444.001484.001444.001482.002930042895700
2012-11-261430.001434.001410.001430.00900012825900
2012-11-221392.001410.001385.001410.00760010629000
2012-11-211380.001385.001365.001365.001780024424000
2012-11-201366.001380.001345.001365.001250017071500
2012-11-191335.001380.001335.001366.0047006381400
2012-11-161335.001354.001335.001354.001110014925500
2012-11-151282.001313.001282.001313.001030013468200
2012-11-141293.001307.001263.001282.00930012021300
2012-11-131277.001317.001277.001300.001340017261400
2012-11-121258.001281.001246.001277.00870011010000
2012-11-091278.001306.001272.001282.0062008000300
2012-11-081318.001321.001283.001308.001580020615600
2012-11-071340.001343.001310.001342.0053007065600
2012-11-061327.001333.001300.001322.001110014671600
2012-11-051323.001359.001323.001327.00790010551900
2012-11-021381.001389.001351.001383.002040027929000
2012-11-011271.001395.001270.001395.004600061367900
2012-10-311250.001323.001250.001323.002870036608200
2012-10-301252.001278.001241.001270.0080600101609400
2012-10-291252.001270.001236.001270.002330029244900
2012-10-261259.001277.001227.001227.004940061724600
2012-10-251200.001242.001200.001229.003580043665500
2012-10-241213.001213.001191.001203.002520030216600
2012-10-231236.001236.001225.001230.001430017557500
2012-10-221229.001246.001225.001235.001340016545900
2012-10-191232.001249.001225.001235.001150014195800
2012-10-181228.001258.001227.001235.001630020163200
2012-10-171241.001241.001224.001228.004190051483300
2012-10-161242.001256.001232.001241.001850022940000
2012-10-151230.001285.001201.001284.003310040921600
2012-10-121172.001215.001171.001214.003180037885600
2012-10-111146.001178.001146.001164.002940034307100
2012-10-101153.001179.001141.001142.002170024998400
2012-10-091188.001188.001108.001154.006600075334400
2012-10-051193.001209.001191.001193.001840022036600
2012-10-041215.001215.001172.001186.001980023563600
2012-10-031265.001284.001170.001190.004410053932100
2012-10-021284.001284.001249.001264.001490018849800
2012-10-011285.001288.001257.001286.001460018595400
2012-09-281313.001324.001232.001279.005540069986000
2012-09-271327.001345.001283.001313.003390044948300
2012-09-261331.001346.001301.001316.001270016828400
2012-09-251306.001334.001280.001333.002510032981000
2012-09-241340.001340.001294.001306.002190028826400
2012-09-211381.001381.001340.001340.002040027674500
2012-09-201409.001409.001356.001381.002660036650800
2012-09-191393.001415.001387.001415.00980013709900
2012-09-181387.001403.001371.001385.001390019274000
2012-09-141387.001444.001387.001420.001700024012500
2012-09-131382.001383.001360.001383.00800010967500
2012-09-121347.001382.001343.001382.001410019275800
2012-09-111364.001378.001318.001345.002060027501100
2012-09-101350.001377.001341.001374.00780010630400
2012-09-071336.001354.001336.001347.001050014147400
2012-09-061343.001343.001328.001334.001340017893900
2012-09-051366.001366.001341.001341.001470019872700
2012-09-041352.001366.001337.001366.001310017731300
2012-09-031381.001381.001351.001351.002700036842800
2012-08-311374.001414.001361.001401.002920040507900
2012-08-301366.001380.001362.001380.00900012331300
2012-08-291321.001395.001321.001361.003480047698500
2012-08-281389.001391.001311.001329.002170029139400
2012-08-271416.001416.001370.001370.001130015796700
2012-08-241378.001397.001361.001397.001360018780300
2012-08-231367.001385.001357.001380.001030014172800
2012-08-221394.001397.001358.001358.001540021088900
2012-08-211390.001393.001374.001393.002080028814200
2012-08-201380.001394.001346.001380.001550021307500
2012-08-171358.001380.001342.001379.001860025308500
2012-08-161347.001358.001329.001340.001670022434800
2012-08-151369.001379.001344.001345.001340018134800
2012-08-141368.001393.001354.001386.002240030722100
2012-08-131365.001380.001341.001353.001030014016300
2012-08-101311.001374.001311.001362.004830065054200
2012-08-091309.001330.001304.001311.004000052795700
2012-08-081323.001333.001286.001309.005190067796000
2012-08-071291.001328.001290.001323.003760049497400
2012-08-061274.001332.001274.001290.003970052001500
2012-08-031243.001278.001230.001274.003810047750400
2012-08-021285.001288.001222.001243.006760085524300
2012-08-011320.001321.001284.001286.004510058649700
2012-07-311325.001354.001311.001318.004920065509000
2012-07-301340.001341.001315.001325.004350057679900
2012-07-271340.001358.001327.001340.005740076981800
2012-07-261338.001349.001321.001322.003890051883200
2012-07-251353.001366.001333.001334.003790051212100
2012-07-241389.001389.001351.001355.004050055054300
2012-07-231385.001400.001361.001396.003410047419800
2012-07-201405.001428.001385.001385.003240045465500
2012-07-191433.001459.001404.001404.005110073360700
2012-07-181405.001458.001381.001430.005530078837700
2012-07-171514.001514.001400.001401.006050087984400
2012-07-131508.001521.001502.001518.004070061674900
2012-07-121530.001539.001505.001509.003950060266100
2012-07-111526.001539.001510.001530.003760057416800
2012-07-101470.001526.001470.001526.003430051720200
2012-07-091456.001470.001456.001470.001970028843100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter