[5449 東証1部] 大阪製鐵 日足 時系列データ

[5449 東証1部] 大阪製鐵 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-202210.002221.002204.002204.00700015471600
2017-07-192196.002211.002196.002206.00620013662500
2017-07-182245.002261.002190.002197.001900042094700
2017-07-142256.002276.002250.002260.00810018355700
2017-07-132242.002269.002234.002256.001000022515600
2017-07-122239.002255.002222.002243.001010022608700
2017-07-112229.002254.002229.002241.00610013672800
2017-07-102251.002253.002224.002229.00950021247300
2017-07-072231.002242.002206.002206.00780017280900
2017-07-062237.002253.002211.002231.00450010051100
2017-07-052212.002263.002212.002246.001000022440200
2017-07-042210.002229.002175.002206.001880041475400
2017-07-032195.002225.002189.002210.001390030660600
2017-06-302172.002179.002162.002172.00770016707400
2017-06-292147.002181.002147.002173.00920019945800
2017-06-282123.002170.002123.002127.001550033161600
2017-06-272150.002153.002131.002147.001380029590500
2017-06-262138.002148.002116.002127.001170024944700
2017-06-232086.002112.002086.002105.00800016810800
2017-06-222088.002107.002072.002072.001840038435700
2017-06-212138.002142.002104.002115.00960020368600
2017-06-202128.002148.002128.002137.00970020737800
2017-06-192137.002140.002100.002102.001420030006900
2017-06-162136.002221.002073.002138.0055700119028300
2017-06-152125.002132.002086.002086.00820017208000
2017-06-142148.002169.002122.002122.00890019057600
2017-06-132112.002184.002105.002148.00960020577200
2017-06-122072.002123.002072.002112.00930019577200
2017-06-092103.002131.002088.002102.001600033693100
2017-06-082113.002124.002093.002107.001820038404700
2017-06-072093.002134.002086.002125.001120023758400
2017-06-062130.002150.002118.002120.001170024910700
2017-06-052108.002146.002070.002140.001160024539700
2017-06-022068.002106.002061.002106.001290027080400
2017-06-012044.002059.002035.002042.00600012253800
2017-05-312022.002046.002022.002035.001640033291000
2017-05-302069.002075.002041.002072.00880018151500
2017-05-292095.002095.002066.002069.001410029307200
2017-05-262066.002091.002063.002076.001800037341300
2017-05-252040.002064.002016.002044.001370027983600
2017-05-242042.002051.002039.002043.0041008377800
2017-05-232075.002076.002037.002042.00490010055800
2017-05-222050.002076.002049.002060.00960019795200
2017-05-192025.002047.002017.002044.001190024183800
2017-05-181990.002030.001990.002030.001420028492700
2017-05-172047.002048.002021.002030.00940019097900
2017-05-162059.002071.002059.002067.001070022073500
2017-05-152058.002086.002036.002069.001460030123600
2017-05-122063.002086.002050.002085.002130044244300
2017-05-112095.002095.002058.002085.001200024918100
2017-05-102077.002101.002072.002095.001470030760100
2017-05-092099.002100.002061.002096.001470030643400
2017-05-082122.002122.002069.002101.002380049895200
2017-05-022099.002103.002078.002089.001710035811800
2017-05-012080.002111.002069.002099.001760036832700
2017-04-282126.002126.002047.002108.002720056719600
2017-04-272080.002190.002062.002099.0049500104991000
2017-04-262081.002081.002029.002054.001660034061600
2017-04-252008.002044.002008.002039.001120022709400
2017-04-242028.002034.002007.002011.00830016778100
2017-04-211997.002017.001981.001988.001120022354300
2017-04-201990.002015.001978.001997.00750014985300
2017-04-191993.002013.001988.001990.00980019588000
2017-04-182000.002002.001987.001993.00670013354400
2017-04-172000.002048.001972.001987.002490050036400
2017-04-141968.001992.001952.001975.00940018567000
2017-04-132016.002021.001983.001988.001720034298900
2017-04-122029.002038.001997.002020.00850017155200
2017-04-112016.002061.002016.002038.001680034339300
2017-04-101968.002074.001967.002046.001590032302500
2017-04-071955.001970.001939.001943.001760034392100
2017-04-062005.002014.001955.001955.001860036791900
2017-04-052005.002016.001991.002005.00810016255400
2017-04-042039.002039.001992.002005.002410048449800
2017-04-032030.002066.002012.002039.002570052077500
2017-03-312092.002108.002013.002013.001590032563100
2017-03-302100.002122.002077.002092.00970020365200
2017-03-292100.002147.002100.002120.002360050146000
2017-03-282097.002145.002094.002142.004300090877100
2017-03-272072.002072.002052.002058.001840038009800
2017-03-242063.002087.002061.002078.00900018681100
2017-03-232081.002123.002060.002073.001040021605000
2017-03-222106.002119.002083.002083.001050022024600
2017-03-212150.002157.002138.002138.00670014369400
2017-03-172181.002181.002137.002157.001100023688000
2017-03-162140.002174.002135.002171.001280027626800
2017-03-152168.002170.002142.002163.001430030853900
2017-03-142225.002225.002170.002175.001860040595400
2017-03-132229.002250.002218.002234.001120024997600
2017-03-102270.002270.002193.002229.0045500102068400
2017-03-092175.002187.002168.002178.001430031154300
2017-03-082129.002173.002112.002170.002230048008500
2017-03-072125.002130.002107.002120.001030021844800
2017-03-062124.002132.002093.002121.00820017365900
2017-03-032104.002123.002087.002120.001460030772700
2017-03-022129.002138.002100.002106.00900019043700
2017-03-012112.002112.002078.002092.002100043858300
2017-02-282155.002163.002108.002115.00890018972200
2017-02-272137.002143.002110.002129.00850018085500
2017-02-242158.002160.002130.002145.00890019091100
2017-02-232229.002229.002151.002175.00750016281000
2017-02-222198.002220.002167.002216.001350029721600
2017-02-212209.002224.002121.002179.001830039834200
2017-02-202183.002195.002178.002194.0026005688300
2017-02-172185.002210.002173.002178.001300028440500
2017-02-162198.002198.002135.002180.001580034198000
2017-02-152252.002252.002180.002199.001340029593200
2017-02-142250.002271.002151.002242.002180048981500
2017-02-132224.002256.002211.002253.001340030077700
2017-02-102144.002210.002134.002199.002360051505200
2017-02-092137.002137.002090.002109.00920019351800
2017-02-082147.002161.002122.002138.00770016461900
2017-02-072117.002148.002106.002122.001760037368900
2017-02-062144.002175.002116.002135.00890019046900
2017-02-032105.002165.002105.002144.001770037830200
2017-02-022123.002175.002094.002108.002320049144700
2017-02-012103.002142.002093.002142.003100065499800
2017-01-312220.002220.002098.002107.003200069201500
2017-01-302236.002280.002236.002270.00770017439000
2017-01-272250.002273.002248.002264.001930043671600
2017-01-262217.002235.002205.002224.001130025119300
2017-01-252220.002220.002175.002187.001680036889300
2017-01-242235.002235.002169.002176.001200026300900
2017-01-232234.002245.002222.002224.00680015161000
2017-01-202211.002247.002165.002231.001830040376200
2017-01-192206.002212.002193.002211.0044009700500
2017-01-182164.002179.002140.002170.00820017713200
2017-01-172200.002200.002162.002187.001920041838400
2017-01-162188.002204.002169.002197.001490032601500
2017-01-132188.002217.002156.002188.001710037330000
2017-01-122224.002232.002178.002212.001600035252700
2017-01-112233.002254.002180.002250.002140047581000
2017-01-102206.002214.002170.002213.002300050527200
2017-01-062195.002234.002176.002221.002800061627200
2017-01-052195.002200.002170.002192.001300028429300
2017-01-042166.002196.002162.002195.002070045146000
2016-12-302153.002177.002120.002166.001550033480700
2016-12-292139.002167.002120.002154.002230047841400
2016-12-282080.002146.002080.002140.001480031442800
2016-12-272093.002110.002072.002092.002200045888000
2016-12-262111.002122.002063.002118.001480031163300
2016-12-222079.002120.002075.002111.001500031536700
2016-12-212083.002106.002046.002053.001090022571500
2016-12-202035.002118.002035.002083.001670034694600
2016-12-192050.002079.002025.002066.001150023647800
2016-12-162149.002167.002039.002039.002950061881800
2016-12-152140.002149.002114.002131.001230026254700
2016-12-142131.002131.002086.002117.001490031453300
2016-12-132132.002175.002114.002142.001210025893200
2016-12-122179.002197.002023.002128.002380050518700
2016-12-092127.002183.002127.002179.002140046119300
2016-12-082100.002157.002090.002151.002150045714500
2016-12-072080.002095.002078.002095.001900039708700
2016-12-062080.002080.002000.002044.001740035605000
2016-12-052032.002038.002028.002030.001110022557500
2016-12-022035.002101.002032.002067.001760036410400
2016-12-012095.002130.002016.002016.002550052788500
2016-11-302078.002085.002046.002085.001620033562400
2016-11-292113.002119.002069.002078.00700014587900
2016-11-282042.002115.002042.002113.00990020664000
2016-11-252064.002104.002058.002086.001300027066900
2016-11-242100.002108.002082.002083.001370028701200
2016-11-222070.002100.002040.002092.001470030616300
2016-11-212024.002060.002024.002051.001880038405200
2016-11-181986.002027.001986.002024.002030040846800
2016-11-171970.001989.001960.001986.0034006732400
2016-11-161958.001991.001950.001970.001760034611600
2016-11-151973.001985.001942.001958.001490029200200
2016-11-141906.001955.001906.001954.001110021636800
2016-11-111919.001933.001876.001887.001770033583100
2016-11-101884.001932.001875.001905.002380045205400
2016-11-091887.001901.001807.001844.004940091498300
2016-11-081883.001901.001881.001889.0042007943300
2016-11-071894.001920.001881.001883.001450027411600
2016-11-041913.001932.001886.001894.001710032515900
2016-11-021937.001940.001907.001913.001570030094900
2016-11-011943.001958.001937.001955.001420027681600
2016-10-311936.001993.001936.001967.004270083995600
2016-10-282165.002165.001933.001976.00135100271851100
2016-10-271855.001865.001806.001815.001620029791300
2016-10-261791.001859.001791.001859.001850033776800
2016-10-251770.001786.001767.001770.001680029750900
2016-10-241770.001779.001767.001770.001600028326500
2016-10-211785.001786.001773.001779.00880015655400
2016-10-201751.001779.001751.001776.00980017352300
2016-10-191768.001769.001752.001767.0053009347900
2016-10-181744.001768.001740.001759.0054009460200
2016-10-171732.001768.001732.001762.00990017364500
2016-10-141736.001750.001732.001747.00680011825800
2016-10-131771.001771.001736.001749.001060018554500
2016-10-121771.001786.001753.001757.002590045641100
2016-10-111776.001795.001770.001789.001260022460000
2016-10-071826.001827.001802.001811.00600010879100
2016-10-061819.001850.001819.001826.001540028222200
2016-10-051804.001837.001776.001837.001200021891600
2016-10-041751.001815.001751.001815.001460026126700
2016-10-031841.001842.001760.001766.002050036603700
2016-09-301836.001836.001805.001828.001820033079200
2016-09-291880.001884.001836.001836.001490027599400
2016-09-281870.001872.001836.001866.001220022655800
2016-09-271825.001865.001788.001865.002450045042700
2016-09-261840.001848.001801.001806.001520027652000
2016-09-231795.001809.001778.001800.005310095281800
2016-09-211710.001757.001710.001757.001640028404100
2016-09-201734.001743.001703.001704.002000034310800
2016-09-161735.001763.001727.001763.001020017772600
2016-09-151729.001740.001711.001711.00870014929500
2016-09-141718.001780.001718.001736.00880015272400
2016-09-131760.001779.001713.001723.001740030099200
2016-09-121745.001779.001741.001743.00820014322600
2016-09-091840.001840.001781.001785.001870034031200
2016-09-081763.001835.001763.001832.002740049723800
2016-09-071731.001807.001723.001745.001330023168100
2016-09-061750.001755.001738.001749.00710012395400
2016-09-051735.001749.001728.001734.00660011462300
2016-09-021725.001742.001709.001716.001390023937400
2016-09-011757.001762.001727.001739.00950016546300
2016-08-311742.001745.001729.001745.00960016707400
2016-08-301748.001750.001732.001742.0028004879300
2016-08-291770.001770.001742.001747.00930016316000
2016-08-261741.001745.001726.001737.00970016857000
2016-08-251687.001738.001687.001728.0041007040900
2016-08-241698.001712.001687.001688.0032005424100
2016-08-231691.001691.001676.001681.00810013613200
2016-08-221697.001703.001680.001692.001200020333200
2016-08-191670.001699.001670.001686.001020017199800
2016-08-181665.001704.001665.001688.00900015206700
2016-08-171664.001701.001662.001699.001470024663700
2016-08-161741.001745.001681.001681.001880032005100
2016-08-151761.001781.001741.001745.0049008581600
2016-08-121781.001789.001774.001780.00800014253300
2016-08-101773.001779.001760.001774.00760013459100
2016-08-091748.001789.001742.001787.00640011342400
2016-08-081756.001766.001746.001750.00700012265800
2016-08-051768.001796.001745.001755.0041007223600
2016-08-041720.001804.001720.001790.001700030053800
2016-08-031731.001737.001707.001715.001330022892700
2016-08-021750.001761.001730.001752.001780031054300
2016-08-011755.001779.001733.001750.002900050760400
2016-07-291674.001900.001663.001900.004440078279100
2016-07-281895.001958.001669.001674.0074000128596900
2016-07-271900.001952.001900.001928.001760033809700
2016-07-261898.001928.001877.001879.001850035010500
2016-07-251847.001896.001847.001896.001110020870000
2016-07-221852.001859.001830.001837.0053009777700
2016-07-211880.001893.001861.001874.00910017085400
2016-07-201851.001880.001840.001880.00920017142900
2016-07-191835.001886.001830.001880.001650030672900
2016-07-151855.001883.001835.001850.001520028244100
2016-07-141830.001856.001830.001841.001710031513500

   ※ 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。 

s7db.com Twitter Blog