日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本製鉄(5401)の株価時系列情報

日本製鉄(5401)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
1985/12/28 155 156 155 155 3,135,000
1985/12/27 156 157 154 155 4,964,000
1985/12/26 156 157 153 153 10,422,000
1985/12/25 157 157 155 157 11,529,000
1985/12/24 155 158 154 157 3,086,000
1985/12/23 154 156 154 155 6,589,000
1985/12/21 154 157 154 155 1,110,000
1985/12/20 156 157 155 155 6,290,000
1985/12/19 157 158 155 155 7,507,000
1985/12/18 158 159 156 158 5,918,000
1985/12/17 155 158 155 155 4,161,000
1985/12/16 155 159 154 154 5,232,000
1985/12/13 158 158 155 155 3,043,000
1985/12/12 156 160 156 158 10,527,000
1985/12/11 152 156 152 155 4,754,000
1985/12/10 151 154 150 154 2,149,000
1985/12/09 150 153 150 151 1,286,000
1985/12/07 150 151 149 150 2,914,000
1985/12/06 151 153 150 151 7,713,000
1985/12/05 153 153 151 153 2,298,000
1985/12/04 152 153 151 153 1,608,000
1985/12/03 153 154 151 151 3,919,000
1985/12/02 155 155 154 154 2,097,000
1985/11/30 153 156 153 155 1,565,000
1985/11/29 153 155 153 155 1,433,000
1985/11/28 154 154 153 153 2,190,000
1985/11/27 155 156 152 152 5,698,000
1985/11/26 157 158 155 155 3,100,000
1985/11/25 158 160 158 159 1,275,000
1985/11/22 160 162 158 160 5,174,000
1985/11/21 154 160 154 160 8,208,000
1985/11/20 153 157 153 154 4,925,000
1985/11/19 154 155 153 155 1,795,000
1985/11/18 154 157 154 154 3,133,000
1985/11/16 154 154 152 153 2,481,000
1985/11/15 154 154 152 152 3,390,000
1985/11/14 155 157 152 157 6,574,000
1985/11/13 158 159 155 155 4,029,000
1985/11/12 158 160 158 159 1,950,000
1985/11/11 158 159 157 158 1,445,000
1985/11/08 159 160 157 158 5,905,000
1985/11/07 163 164 159 159 9,231,000
1985/11/06 163 163 161 163 2,290,000
1985/11/05 165 165 161 163 2,568,000
1985/11/02 161 163 160 162 5,308,000
1985/11/01 168 169 161 162 26,790,000
1985/10/31 168 169 166 168 4,468,000
1985/10/30 170 171 167 168 9,460,000
1985/10/29 163 167 163 165 11,725,000
1985/10/28 169 169 162 163 15,095,000
1985/10/26 162 169 162 169 10,196,000
1985/10/25 170 172 164 167 14,200,000
1985/10/24 176 176 171 174 9,463,000
1985/10/23 176 178 176 176 9,867,000
1985/10/22 180 181 176 179 7,333,000
1985/10/21 184 184 182 183 3,498,000
1985/10/19 178 184 177 184 4,605,000
1985/10/18 180 182 177 178 7,244,000
1985/10/17 182 184 179 180 10,961,000
1985/10/16 190 191 183 185 15,686,000
1985/10/15 192 194 191 192 23,297,000
1985/10/14 188 193 187 191 30,740,000
1985/10/11 188 191 188 189 21,503,000
1985/10/09 194 194 192 193 18,905,000
1985/10/08 191 198 191 196 25,162,000
1985/10/07 195 196 193 195 10,988,000
1985/10/05 199 200 195 197 12,691,000
1985/10/04 197 199 195 199 23,795,000
1985/10/03 199 201 196 197 29,022,000
1985/10/02 205 209 200 202 142,861,000
1985/10/01 202 206 200 204 238,477,000
1985/09/30 188 199 188 198 155,348,000
1985/09/28 187 188 185 188 12,162,000
1985/09/27 189 192 185 187 75,510,000
1985/09/26 183 192 182 189 209,040,000
1985/09/25 175 183 174 180 42,293,000
1985/09/24 176 177 173 177 19,565,000
1985/09/21 169 172 169 171 4,448,000
1985/09/20 168 170 168 170 2,995,000
1985/09/19 169 170 167 168 3,069,000
1985/09/18 173 174 169 170 7,383,000
1985/09/17 168 172 167 172 8,929,000
1985/09/13 167 168 166 167 5,424,000
1985/09/12 168 168 166 167 13,892,000
1985/09/11 168 172 168 168 12,517,000
1985/09/10 167 169 167 168 3,569,000
1985/09/09 169 170 168 169 1,267,000
1985/09/07 169 171 168 170 5,713,000
1985/09/06 169 170 169 169 5,890,000
1985/09/05 169 171 169 171 8,841,000
1985/09/04 171 174 171 172 5,191,000
1985/09/03 178 179 173 176 6,721,000
1985/09/02 176 179 176 177 8,711,000
1985/08/31 176 176 175 176 1,854,000
1985/08/30 178 179 176 176 4,556,000
1985/08/29 178 180 177 179 7,590,000
1985/08/28 181 181 178 179 48,539,000
1985/08/27 177 182 175 181 31,079,000
1985/08/26 179 182 176 177 51,540,000
1985/08/24 174 179 174 179 19,365,000
1985/08/23 177 177 175 175 14,994,000
1985/08/22 177 179 176 177 22,458,000
1985/08/21 178 179 177 179 42,232,000
1985/08/20 176 181 174 179 70,326,000
1985/08/19 172 178 171 176 16,994,000
1985/08/17 173 174 171 171 6,196,000
1985/08/16 168 175 168 174 17,602,000
1985/08/15 168 169 167 169 4,567,000
1985/08/14 169 170 168 170 5,706,000
1985/08/13 170 171 168 170 5,545,000
1985/08/12 167 171 167 171 9,387,000
1985/08/09 167 169 167 167 4,803,000
1985/08/08 168 169 167 167 5,104,000
1985/08/07 169 170 168 169 5,008,000
1985/08/06 171 172 170 170 9,973,000
1985/08/05 172 173 171 171 2,969,000
1985/08/03 173 173 172 173 3,295,000
1985/08/02 173 174 172 172 6,852,000
1985/08/01 173 174 171 173 12,795,000
1985/07/31 171 173 169 169 24,527,000
1985/07/30 175 176 171 172 16,929,000
1985/07/29 179 180 175 178 51,681,000
1985/07/27 175 181 175 180 59,969,000
1985/07/26 171 174 171 173 56,493,000
1985/07/25 165 172 165 171 103,494,000
1985/07/24 164 168 164 166 5,225,000
1985/07/23 166 167 164 164 5,279,000
1985/07/22 168 169 166 167 7,876,000
1985/07/20 168 168 166 168 10,743,000
1985/07/19 169 170 167 168 20,117,000
1985/07/18 167 169 164 169 25,052,000
1985/07/17 162 167 162 166 12,964,000
1985/07/16 163 165 160 161 10,501,000
1985/07/15 164 166 160 166 23,568,000
1985/07/12 160 161 157 157 5,476,000
1985/07/11 161 162 157 160 10,036,000
1985/07/10 161 163 160 160 3,397,000
1985/07/09 165 165 161 161 9,587,000
1985/07/08 163 166 163 165 17,661,000
1985/07/06 160 164 160 162 12,525,000
1985/07/05 159 161 158 159 25,958,000
1985/07/04 157 161 156 160 18,195,000
1985/07/03 159 159 156 157 6,411,000
1985/07/02 160 161 159 159 3,794,000
1985/07/01 162 164 159 161 8,863,000
1985/06/29 158 160 158 159 1,565,000
1985/06/28 157 159 157 157 4,028,000
1985/06/27 159 160 155 158 5,363,000
1985/06/26 164 165 159 159 12,942,000
1985/06/25 166 167 164 164 14,267,000
1985/06/24 168 169 166 166 5,817,000
1985/06/22 168 169 167 168 6,128,000
1985/06/21 169 169 167 168 18,808,000
1985/06/20 170 171 168 169 32,356,000
1985/06/19 170 173 169 172 80,447,000
1985/06/18 169 169 166 166 53,291,000
1985/06/17 165 170 165 169 126,669,000
1985/06/15 163 165 161 165 14,801,000
1985/06/14 164 165 161 162 32,121,000
1985/06/13 161 165 159 165 55,101,000
1985/06/12 161 162 158 161 43,976,000
1985/06/11 155 161 154 160 19,108,000
1985/06/10 158 159 154 155 8,023,000
1985/06/07 162 165 158 158 79,822,000
1985/06/06 151 160 150 160 38,131,000
1985/06/05 149 152 149 151 8,980,000
1985/06/04 148 151 148 148 9,133,000
1985/06/03 151 154 149 149 11,633,000
1985/06/01 151 153 150 151 4,277,000
1985/05/31 152 153 150 150 4,902,000
1985/05/30 153 154 151 152 6,123,000
1985/05/29 154 155 153 154 16,980,000
1985/05/28 155 155 153 155 5,680,000
1985/05/27 152 155 151 155 15,992,000
1985/05/25 152 153 151 152 7,624,000
1985/05/24 152 154 152 153 5,831,000
1985/05/23 157 158 153 155 12,674,000
1985/05/22 157 159 155 159 58,558,000
1985/05/21 151 154 151 153 10,582,000
1985/05/20 150 152 148 151 8,463,000
1985/05/18 144 150 144 149 9,820,000
1985/05/17 143 145 142 144 3,589,000
1985/05/16 143 144 142 143 4,974,000
1985/05/15 144 144 143 143 10,369,000
1985/05/14 144 146 143 144 6,635,000
1985/05/13 146 146 144 144 6,573,000
1985/05/10 146 147 146 146 1,767,000
1985/05/09 147 148 146 147 3,024,000
1985/05/08 146 148 145 147 5,081,000
1985/05/07 146 147 145 146 7,559,000
1985/05/04 146 147 146 146 1,032,000
1985/05/02 146 147 146 147 2,754,000
1985/05/01 147 148 146 146 3,553,000
1985/04/30 147 147 146 146 2,445,000
1985/04/27 147 148 146 146 1,038,000
1985/04/26 147 148 146 147 6,385,000
1985/04/25 146 148 146 146 3,894,000
1985/04/24 147 149 146 147 9,465,000
1985/04/23 147 148 146 147 2,884,000
1985/04/22 148 149 147 147 931,000
1985/04/20 147 149 147 149 1,319,000
1985/04/19 146 148 146 147 10,714,000
1985/04/18 148 149 146 146 1,704,000
1985/04/17 148 150 148 148 1,137,000
1985/04/16 149 150 148 149 6,113,000
1985/04/15 150 151 149 149 4,233,000
1985/04/12 151 152 150 150 4,247,000
1985/04/11 151 152 150 151 7,366,000
1985/04/10 151 152 150 151 2,337,000
1985/04/09 152 153 151 151 1,353,000
1985/04/08 151 153 150 152 5,435,000
1985/04/06 152 152 149 150 2,738,000
1985/04/05 152 154 152 153 3,578,000
1985/04/04 156 156 152 152 4,525,000
1985/04/03 158 158 155 156 7,608,000
1985/04/02 159 159 156 158 8,244,000
1985/04/01 161 161 158 159 22,738,000
1985/03/30 161 162 160 161 21,592,000
1985/03/29 158 161 157 161 29,487,000
1985/03/28 159 159 156 157 27,438,000
1985/03/27 154 156 152 154 18,598,000
1985/03/26 153 156 153 153 18,515,000
1985/03/25 154 154 153 154 5,986,000
1985/03/23 154 155 154 154 2,717,000
1985/03/22 154 155 153 153 8,360,000
1985/03/20 154 156 153 155 17,024,000
1985/03/19 152 153 151 152 1,986,000
1985/03/18 153 154 151 151 2,000,000
1985/03/16 153 154 153 153 4,947,000
1985/03/15 156 157 155 155 7,273,000
1985/03/14 155 157 155 156 12,586,000
1985/03/13 152 157 152 156 12,398,000
1985/03/12 151 152 151 152 14,241,000
1985/03/11 151 153 150 151 7,584,000
1985/03/08 152 152 150 151 4,318,000
1985/03/07 149 153 149 152 17,326,000
1985/03/06 149 150 148 150 9,685,000
1985/03/05 149 150 148 149 9,496,000
1985/03/04 148 151 148 149 15,816,000
1985/03/02 146 149 146 148 11,527,000
1985/03/01 146 148 146 146 9,330,000
1985/02/28 146 148 146 146 5,244,000
1985/02/27 146 147 146 146 2,600,000
1985/02/26 147 148 146 147 11,544,000
1985/02/25 147 148 146 148 3,400,000
1985/02/23 147 148 146 147 1,309,000
1985/02/22 147 148 145 146 4,141,000
1985/02/21 147 148 147 147 6,817,000
1985/02/20 148 149 147 148 1,588,000
1985/02/19 148 149 148 148 2,879,000
1985/02/18 148 149 147 148 1,320,000
1985/02/16 147 149 147 149 3,626,000
1985/02/15 146 148 146 147 5,619,000
1985/02/14 146 149 146 146 2,186,000
1985/02/13 145 147 145 147 7,942,000
1985/02/12 145 146 145 145 1,433,000
1985/02/08 145 147 145 146 6,964,000
1985/02/07 146 147 145 145 6,052,000
1985/02/06 147 148 146 146 3,328,000
1985/02/05 147 148 146 147 4,022,000
1985/02/04 147 148 146 147 6,637,000
1985/02/02 148 150 146 146 3,588,000
1985/02/01 147 151 146 150 4,526,000
1985/01/31 146 147 145 145 7,024,000
1985/01/30 146 147 145 145 3,102,000
1985/01/29 147 147 145 145 7,834,000
1985/01/28 147 149 146 147 1,898,000
1985/01/26 148 149 147 147 1,466,000
1985/01/25 148 149 148 148 4,835,000
1985/01/24 150 151 149 149 3,267,000
1985/01/23 151 152 150 150 2,917,000
1985/01/22 151 153 150 151 9,885,000
1985/01/21 152 153 151 152 6,985,000
1985/01/19 152 153 152 152 1,147,000
1985/01/18 153 154 152 152 1,929,000
1985/01/17 153 154 152 152 3,483,000
1985/01/16 153 155 152 153 5,669,000
1985/01/14 153 155 153 153 1,423,000
1985/01/11 154 155 153 153 4,379,000
1985/01/10 153 155 152 153 4,099,000
1985/01/09 152 154 151 152 3,092,000
1985/01/08 153 153 151 152 1,827,000
1985/01/07 151 155 150 152 2,977,000
1985/01/05 152 152 150 150 2,209,000
1985/01/04 152 154 150 152 3,651,000

このページの先頭へ