2016 |
01/07 | 625 | 625 | 624 | 624 | -0.32% | 800 | 108億8630万 | -0.32% |
01/06 | 625 | 626 | 625 | 626 | 0% | 1,500 | 109億2119万 | 0% |
01/05 | 624 | 626 | 624 | 626 | +0.32% | 1,000 | 109億2119万 | 0% |
01/04 | 625 | 625 | 624 | 624 | -0.32% | 15,400 | 108億8630万 | -0.32% |
2015 |
12/30 | 626 | 626 | 626 | 626 | +0.16% | 100 | 109億2119万 | 0% |
12/29 | 626 | 626 | 625 | 625 | -0.16% | 1,900 | 109億375万 | -0.16% |
12/28 | 626 | 626 | 626 | 626 | 0% | 100 | 109億2119万 | 0% |
12/25 | 626 | 626 | 626 | 626 | 0% | 2,100 | 109億2119万 | 0% |
12/24 | 627 | 627 | 626 | 626 | 0% | 3,600 | 109億2119万 | 0% |
12/22 | 626 | 626 | 626 | 626 | 0% | 4,200 | 109億2119万 | 0% |
12/21 | 627 | 627 | 626 | 626 | -0.16% | 1,700 | 109億2119万 | 0% |
12/18 | 626 | 627 | 626 | 627 | -0.16% | 1,900 | 109億3864万 | +0.16% |
12/17 | 626 | 628 | 626 | 628 | +0.16% | 7,300 | 109億5608万 | +0.48% |
12/16 | 626 | 627 | 626 | 627 | 0% | 3,400 | 109億3864万 | +0.32% |
12/15 | 627 | 627 | 627 | 627 | 0% | 200 | 109億3864万 | +0.32% |
12/14 | 626 | 627 | 626 | 627 | +0.32% | 7,400 | 109億3864万 | +0.32% |
12/11 | 625 | 625 | 625 | 625 | -0.16% | 1,500 | 109億375万 | 0% |
12/10 | 626 | 626 | 626 | 626 | 0% | 10,100 | 109億2119万 | +0.16% |
12/09 | 626 | 626 | 626 | 626 | -0.16% | 6,600 | 109億2119万 | +0.16% |
12/08 | 626 | 627 | 626 | 627 | +0.16% | 9,600 | 109億3864万 | +0.32% |
12/07 | 626 | 626 | 626 | 626 | +0.32% | 25,100 | 109億2119万 | +0.16% |
12/03 | 625 | 625 | 624 | 624 | 0% | 8,000 | 108億8630万 | -0.16% |
12/02 | 625 | 625 | 624 | 624 | -0.16% | 7,100 | 108億8630万 | -0.16% |
12/01 | 625 | 625 | 625 | 625 | 0% | 5,100 | 109億375万 | 0% |
11/30 | 625 | 625 | 625 | 625 | +0.32% | 5,300 | 109億375万 | 0% |
11/27 | 623 | 623 | 623 | 623 | -0.48% | 400 | 108億6885万 | -0.16% |
11/26 | 625 | 626 | 625 | 626 | +0.16% | 1,300 | 109億2119万 | +0.32% |
11/25 | 625 | 625 | 625 | 625 | -0.16% | 100 | 109億375万 | +0.16% |
11/24 | 625 | 626 | 625 | 626 | +0.16% | 7,000 | 109億2119万 | +0.32% |
11/20 | 623 | 625 | 623 | 625 | 0% | 600 | 109億375万 | +0.16% |
11/19 | 625 | 625 | 625 | 625 | -0.16% | 1,600 | 109億375万 | +0.16% |
11/18 | 625 | 626 | 625 | 626 | +0.32% | 2,200 | 109億2119万 | +0.32% |
11/17 | 625 | 625 | 624 | 624 | -0.16% | 7,500 | 108億8630万 | +0.16% |
11/16 | 625 | 625 | 624 | 625 | 0% | 10,000 | 109億375万 | +0.32% |
11/13 | 625 | 625 | 625 | 625 | 0% | 3,800 | 109億375万 | +0.32% |
11/12 | 625 | 625 | 625 | 625 | 0% | 3,800 | 109億375万 | +0.32% |
11/11 | 626 | 626 | 625 | 625 | 0% | 7,300 | 109億375万 | +0.32% |
11/10 | 626 | 626 | 625 | 625 | 0% | 8,500 | 109億375万 | +0.48% |
11/09 | 627 | 627 | 625 | 625 | -0.16% | 9,700 | 109億375万 | +0.48% |
11/06 | 626 | 626 | 625 | 626 | +0.32% | 18,700 | 109億2119万 | +0.64% |
11/05 | (IR情報)15:00 平成28年3月期第2四半期決算短信[日本基準](非連結) |
11/05 | 625 | 625 | 624 | 624 | -0.16% | 42,500 | 108億8630万 | +0.32% |
11/04 | 625 | 625 | 624 | 625 | +0.16% | 6,900 | 109億375万 | +0.48% |
11/02 | 625 | 625 | 624 | 624 | 0% | 5,100 | 108億8630万 | +0.48% |
10/30 | 623 | 624 | 623 | 624 | 0% | 2,200 | 108億8630万 | +0.97% |
10/29 | 624 | 624 | 624 | 624 | 0% | 4,000 | 108億8630万 | +1.96% |
10/28 | 624 | 624 | 624 | 624 | +0.32% | 10,500 | 108億8630万 | +3.65% |
10/27 | 623 | 623 | 622 | 622 | 0% | 6,100 | 108億5141万 | +4.71% |
10/26 | 623 | 623 | 622 | 622 | -0.16% | 6,900 | 108億5141万 | +6.32% |
10/23 | 622 | 623 | 622 | 623 | +0.16% | 4,700 | 108億6885万 | +8.16% |
10/22 | 623 | 623 | 622 | 622 | -0.16% | 1,500 | 108億5141万 | +9.89% |
10/21 | 621 | 623 | 621 | 623 | +0.32% | 8,500 | 108億6885万 | +11.85% |
10/20 | 623 | 623 | 621 | 621 | 0% | 1,700 | 108億3396万 | +13.32% |
10/19 | 625 | 625 | 621 | 621 | -0.8% | 10,600 | 108億3396万 | +15.43% |
10/16 | 623 | 626 | 622 | 626 | +0.48% | 26,300 | 109億2119万 | +18.56% |
10/15 | 623 | 623 | 623 | 623 | +0.48% | 9,000 | 108億6885万 | +20.04% |
10/14 | 620 | 621 | 620 | 620 | +0.16% | 16,300 | 108億1652万 | +21.81% |
10/13 | 620 | 620 | 619 | 619 | 0% | 57,300 | 107億9907万 | +23.8% |
10/09 | 619 | 620 | 619 | 619 | 0% | 33,000 | 107億9907万 | +26.07% |
10/08 | 619 | 619 | 619 | 619 | -0.16% | 102,900 | 107億9907万 | +28.42% |
10/07 | 621 | 621 | 619 | 620 | -0.16% | 406,800 | 108億1652万 | +31.08% |
10/06 | 620 | 621 | 620 | 621 | +0.16% | 234,200 | 108億3396万 | +33.84% |
10/05 | 620 | 621 | 620 | 620 | 0% | 71,500 | 108億1652万 | +36.26% |
10/02 | 619 | 620 | 619 | 620 | +0.16% | 57,200 | 108億1652万 | +39.33% |
10/01 | 619 | 620 | 619 | 619 | 0% | 85,900 | 107億9907万 | +41.97% |
09/30 | 618 | 619 | 618 | 619 | 0% | 86,900 | 107億9907万 | +45.31% |
09/29 | (5%ルール)三井物産(29.19%) |
09/29 | 619 | 620 | 617 | 619 | 0% | 149,200 | 107億9907万 | +48.44% |
09/28 | 620 | 620 | 616 | 619 | +13.37% | 511,500 | 107億9907万 | +51.34% |
09/25 | 546 | 546 | 546 | 546 | +17.17% | 7,300 | 95億2551万 | +36.5% |
09/24 | (5%ルール)阪和興業(26.43%) |
09/24 | 466 | 466 | 466 | 466 | +20.73% | 3,800 | 81億2983万 | +17.97% |
09/18 | (IR情報)16:30 (追加)「大阪製鐵株式会社による当社株式に対する公開買付け(予定)に関する賛同及び応募推奨のお知らせ」の一部追加について |
09/18 | (IR情報)15:00 大阪製鐵株式会社による当社株式に対する公開買付け(予定)に関する賛同及び応募推奨のお知らせ |
09/18 | (IR情報)15:00 平成28年3月期配当予想の修正に関するお知らせ |
09/18 | 402 | 402 | 380 | 386 | -4.46% | 11,000 | 67億3415万 | -1.78% |
09/17 | 398 | 406 | 393 | 404 | +1.51% | 6,100 | 70億4818万 | +2.28% |
09/16 | 387 | 399 | 386 | 398 | 0% | 4,500 | 69億4350万 | +0.76% |
09/15 | 390 | 406 | 390 | 398 | +1.79% | 4,100 | 69億4350万 | +0.76% |
09/14 | 393 | 394 | 384 | 391 | -0.26% | 2,900 | 68億2138万 | -1.01% |
09/11 | 380 | 392 | 380 | 392 | +1.03% | 3,600 | 68億3883万 | -0.76% |
09/10 | 379 | 390 | 379 | 388 | +2.37% | 22,500 | 67億6904万 | -2.02% |
09/09 | 385 | 391 | 379 | 379 | 0% | 10,700 | 66億1203万 | -4.29% |
09/08 | 388 | 388 | 379 | 379 | -1.04% | 1,900 | 66億1203万 | -4.53% |
09/07 | 385 | 385 | 375 | 383 | -0.52% | 4,800 | 66億8181万 | -3.77% |
09/04 | 385 | 388 | 380 | 385 | -1.28% | 2,200 | 67億1671万 | -3.51% |
09/03 | 396 | 399 | 380 | 390 | +0.52% | 4,200 | 68億394万 | -2.26% |
09/02 | 388 | 395 | 385 | 388 | -2.02% | 4,900 | 67億6904万 | -2.76% |
09/01 | 405 | 405 | 394 | 396 | -2.22% | 4,500 | 69億861万 | -1% |
08/31 | 392 | 405 | 392 | 405 | +2.79% | 5,600 | 70億6563万 | +1.25% |
08/28 | 392 | 395 | 390 | 394 | +2.07% | 6,800 | 68億7372万 | -1.5% |
08/27 | 385 | 391 | 385 | 386 | +0.26% | 2,200 | 67億3415万 | -3.5% |
08/26 | 393 | 393 | 376 | 385 | +2.12% | 14,200 | 67億1671万 | -3.99% |
08/25 | (IR情報)15:00 業績予想の修正に関するお知らせ |
08/25 | 360 | 386 | 350 | 377 | -0.26% | 12,500 | 65億7714万 | -5.99% |
08/24 | 399 | 399 | 376 | 378 | -6.2% | 35,600 | 65億9458万 | -5.97% |
08/21 | 398 | 409 | 396 | 403 | +0.75% | 10,600 | 70億3073万 | 0% |
08/20 | 406 | 410 | 400 | 400 | -2.68% | 15,900 | 69億7840万 | -0.74% |
08/19 | 420 | 420 | 405 | 411 | -2.14% | 13,300 | 71億7030万 | +1.73% |
08/18 | 413 | 420 | 406 | 420 | +2.19% | 13,900 | 73億2732万 | +3.96% |
08/17 | 427 | 439 | 410 | 411 | -6.38% | 81,800 | 71億7030万 | +1.99% |
08/14 | 398 | 478 | 397 | 439 | +10.3% | 350,300 | 76億5879万 | +9.2% |
08/13 | 397 | 398 | 397 | 398 | -1% | 4,700 | 69億4350万 | -0.5% |
08/12 | 400 | 402 | 396 | 402 | +1.01% | 9,700 | 70億1329万 | +0.25% |
08/11 | 396 | 400 | 395 | 398 | +0.25% | 24,100 | 69億4350万 | -0.75% |
08/10 | 399 | 399 | 397 | 397 | -0.25% | 9,000 | 69億2606万 | -1% |
08/07 | (IR情報)15:00 平成28年3月期第1四半期決算短信[日本基準](非連結) |
08/07 | 404 | 404 | 398 | 398 | -1.49% | 5,200 | 69億4350万 | -0.75% |