[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 
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
2016-07-131809.001833.001800.001825.001270023133900
2016-07-121720.001774.001720.001756.002570045171200
2016-07-111645.001685.001645.001684.003740062521900
2016-07-081686.001696.001638.001639.002610043191100
2016-07-071704.001707.001685.001696.001670028353300
2016-07-061745.001756.001720.001731.001380023919700
2016-07-051795.001803.001764.001769.001570027861500
2016-07-041789.001802.001783.001783.002410043156800
2016-07-011788.001835.001788.001813.001020018549000
2016-06-301752.001793.001749.001778.001580028068600
2016-06-291718.001765.001715.001751.001940033846900
2016-06-281734.001740.001660.001718.002690045984000
2016-06-271689.001730.001654.001718.002150036543400
2016-06-241731.001767.001587.001609.002130035074000
2016-06-231674.001728.001674.001714.00780013274000
2016-06-221699.001717.001655.001665.001270021320800
2016-06-211645.001736.001645.001719.002180037099700
2016-06-201637.001685.001616.001629.002770045659300
2016-06-171653.001658.001616.001628.003280053750100
2016-06-161744.001744.001657.001657.002920049107400
2016-06-151772.001776.001745.001745.001110019543000
2016-06-141809.001833.001784.001792.00850015301500
2016-06-131831.001839.001794.001809.001740031634200
2016-06-101819.001835.001819.001831.001840033522700
2016-06-091821.001834.001799.001819.001290023451900
2016-06-081807.001843.001786.001821.002110038216800
2016-06-071840.001840.001766.001775.002200039460300
2016-06-061798.001867.001797.001807.001490027246100
2016-06-031844.001851.001818.001841.00670012300000
2016-06-021862.001881.001828.001846.001510027923100
2016-06-011922.001924.001886.001889.001550029493600
2016-05-311840.001924.001840.001924.001880035807900
2016-05-301861.001871.001823.001836.001220022424000
2016-05-271838.001864.001838.001857.00660012221300
2016-05-261876.001876.001837.001849.00950017646000
2016-05-251829.001887.001828.001846.002670049457800
2016-05-241806.001812.001796.001798.00910016409500
2016-05-231791.001813.001785.001809.00800014402600
2016-05-201767.001800.001761.001788.00950016937400
2016-05-191800.001830.001757.001761.00970017211400
2016-05-181813.001813.001762.001800.001060019003900
2016-05-171798.001812.001795.001808.00670012094700
2016-05-161778.001814.001761.001773.001140020319800
2016-05-131843.001843.001788.001802.001240022441200
2016-05-121790.001839.001784.001839.001530027828600
2016-05-111851.001857.001779.001780.001280023227600
2016-05-101787.001825.001740.001823.002120038091000
2016-05-091835.001835.001786.001786.001010018237400
2016-05-061818.001859.001787.001795.002800051006600
2016-05-021771.001820.001740.001778.003260057907000
2016-04-281850.001937.001800.001807.0054800102032100
2016-04-271780.001790.001726.001780.002300040415400
2016-04-261830.001830.001748.001764.001440025471400
2016-04-251814.001819.001770.001819.001160020843500
2016-04-221814.001817.001780.001814.001280023106100
2016-04-211783.001811.001775.001811.001970035391500
2016-04-201781.001789.001744.001744.001560027371900
2016-04-191761.001761.001698.001761.001900032780900
2016-04-181698.001733.001665.001721.001650028286200
2016-04-151755.001773.001735.001760.001920033703200
2016-04-141787.001808.001735.001797.002340041540300
2016-04-131687.001751.001618.001747.002250038398900
2016-04-121630.001691.001629.001667.001900031622000
2016-04-111648.001672.001625.001638.002100034582800
2016-04-081637.001681.001621.001660.002740045094000
2016-04-071625.001695.001622.001685.003960065460900
2016-04-061646.001661.001580.001650.0080200130144900
2016-04-051768.001768.001719.001729.001200020800800
2016-04-041756.001796.001756.001784.001150020476100
2016-04-011839.001840.001752.001756.002140038016700
2016-03-311814.001861.001814.001842.001690031134500
2016-03-301871.001871.001822.001845.00820015116100
2016-03-291859.001871.001829.001871.001890035048600
2016-03-281862.001891.001838.001879.0076900143035000
2016-03-251879.001896.001861.001884.001830034359300
2016-03-241919.001927.001867.001881.001490028191800
2016-03-231957.001957.001934.001938.00900017525700
2016-03-221899.001956.001899.001937.002550049166900
2016-03-181823.001876.001805.001872.002680049392600
2016-03-171876.001912.001829.001837.002530047259300
2016-03-161889.001894.001841.001845.001980036992200
2016-03-151882.001917.001882.001899.001120021247100
2016-03-141850.001900.001850.001892.001710032166700
2016-03-111777.001839.001737.001838.0065500117392200
2016-03-101807.001839.001762.001778.005360096155900
2016-03-091847.001847.001806.001837.002030036981400
2016-03-081883.001910.001830.001880.001820033972300
2016-03-071925.001947.001893.001895.001700032482100
2016-03-041850.001933.001830.001929.002270042978000
2016-03-031896.001896.001801.001870.002400044651600
2016-03-021879.001905.001832.001902.001810033914900
2016-03-011850.001850.001806.001839.001130020723800
2016-02-291908.001908.001837.001837.002110039266700
2016-02-261881.001920.001834.001868.004500084253500
2016-02-251798.001895.001798.001853.002350043769800
2016-02-241761.001805.001719.001796.001990035409200
2016-02-231750.001781.001737.001744.001000017507800
2016-02-221739.001766.001701.001727.002710046708700
2016-02-191820.001844.001718.001755.003330058926100
2016-02-181812.001911.001812.001840.001390025718100
2016-02-171750.001790.001728.001768.001410024790000
2016-02-161741.001796.001690.001750.002410042298300
2016-02-151667.001776.001653.001756.002310039729300
2016-02-121769.001776.001564.001565.004170071698100
2016-02-101811.001861.001786.001799.002830051163800
2016-02-091921.001921.001811.001811.002000036975200
2016-02-081919.001976.001919.001961.001330025777000
2016-02-051950.001980.001922.001949.001990038696400
2016-02-041949.001979.001940.001955.00680013306300
2016-02-032025.002035.001954.001964.001450028691100
2016-02-022069.002095.002034.002088.001600033133600
2016-02-012122.002122.002063.002075.002560053334800
2016-01-292125.002134.002065.002115.002790058699800
2016-01-282009.002118.001995.002118.001570032645400
2016-01-272009.002009.001975.001994.001780035489100
2016-01-261968.001969.001954.001956.001790035100800
2016-01-251995.002016.001941.001987.001900037668100
2016-01-221928.001990.001908.001989.001670032522400
2016-01-211934.001967.001848.001848.002050038946400
2016-01-202010.002024.001948.001948.001360026834000
2016-01-192006.002059.002006.002032.00700014218200
2016-01-182048.002048.001980.002032.00760015340600
2016-01-152025.002069.002022.002062.001970040371400
2016-01-142015.002044.001991.002023.001710034472000
2016-01-131984.002066.001984.002059.001540031457200
2016-01-121995.002023.001975.001984.002090041629700
2016-01-082096.002112.001991.002036.003850079144800
2016-01-072125.002143.002089.002112.002160045772500
2016-01-062155.002161.002130.002148.001950041840700
2016-01-052165.002268.002160.002173.002440053444600
2016-01-042201.002203.002167.002170.001510032887400
2015-12-302206.002212.002188.002201.00810017835000
2015-12-292200.002205.002168.002199.001370030067200
2015-12-282195.002210.002186.002196.001320029045000
2015-12-252161.002187.002155.002162.00980021184400
2015-12-242155.002175.002151.002168.001120024209600
2015-12-222165.002195.002153.002169.001900041355700
2015-12-212166.002177.002140.002171.001540033264100
2015-12-182150.002220.002150.002162.003450075166000
2015-12-172200.002200.002151.002171.001610034994400
2015-12-162145.002187.002145.002163.00730015817700
2015-12-152146.002170.002146.002164.001060022921900
2015-12-142143.002181.002141.002172.002260048874100
2015-12-112200.002215.002164.002191.0047600104603200
2015-12-102211.002250.002211.002212.001510033630900
2015-12-092240.002243.002210.002240.001820040601900
2015-12-082263.002263.002212.002240.001370030620800
2015-12-072278.002287.002239.002240.00780017567500
2015-12-042230.002254.002209.002233.001910042612100
2015-12-032276.002290.002249.002287.00850019346500
2015-12-022285.002285.002246.002276.001580035855700

   ※ 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