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
2007/12/28 689 695 685 692 50,396,000
2007/12/27 694 703 685 695 94,182,000
2007/12/26 682 695 674 694 79,191,000
2007/12/25 677 680 666 680 73,632,000
2007/12/21 637 663 636 661 115,848,000
2007/12/20 632 640 625 630 84,007,000
2007/12/19 625 642 615 617 94,128,000
2007/12/18 605 619 604 616 70,872,000
2007/12/17 615 621 605 605 51,755,000
2007/12/14 651 656 624 628 69,647,000
2007/12/13 665 672 646 648 55,723,000
2007/12/12 658 673 653 671 60,690,000
2007/12/11 669 677 662 671 66,933,000
2007/12/10 670 672 658 664 48,758,000
2007/12/07 659 680 655 666 95,113,000
2007/12/06 656 658 632 649 53,801,000
2007/12/05 642 652 633 640 72,000,000
2007/12/04 673 682 648 655 71,379,000
2007/12/03 685 692 666 673 83,778,000
2007/11/30 638 673 637 665 109,957,000
2007/11/29 638 639 629 632 49,017,000
2007/11/28 618 636 612 616 85,404,000
2007/11/27 602 623 597 611 83,719,000
2007/11/26 618 638 613 629 52,139,000
2007/11/22 603 616 596 612 74,637,000
2007/11/21 642 642 612 613 63,371,000
2007/11/20 600 646 597 644 74,784,000
2007/11/19 656 663 625 629 44,895,000
2007/11/16 656 659 648 659 44,809,000
2007/11/15 675 694 668 676 59,836,000
2007/11/14 674 680 662 676 60,509,000
2007/11/13 645 654 634 646 70,094,000
2007/11/12 659 660 627 645 107,804,000
2007/11/09 704 713 678 679 79,202,000
2007/11/08 702 708 689 704 61,169,000
2007/11/07 744 759 720 722 59,070,000
2007/11/06 706 746 700 738 75,365,000
2007/11/05 738 738 704 713 58,736,000
2007/11/02 744 754 740 743 34,263,000
2007/11/01 760 768 755 760 39,121,000
2007/10/31 771 771 745 759 58,068,000
2007/10/30 790 792 760 777 50,252,000
2007/10/29 785 792 780 787 47,619,000
2007/10/26 769 769 752 769 47,008,000
2007/10/25 783 789 760 763 44,344,000
2007/10/24 780 791 772 773 37,431,000
2007/10/23 780 782 764 770 35,560,000
2007/10/22 758 777 756 772 49,441,000
2007/10/19 805 808 796 798 34,754,000
2007/10/18 815 822 805 820 29,900,000
2007/10/17 836 840 795 820 52,892,000
2007/10/16 852 855 836 840 28,700,000
2007/10/15 854 863 851 857 35,480,000
2007/10/12 850 856 838 847 37,788,000
2007/10/11 840 853 833 850 41,878,000
2007/10/10 853 854 835 839 27,054,000
2007/10/09 855 857 842 846 28,010,000
2007/10/05 855 859 847 851 28,394,000
2007/10/04 858 872 850 850 60,126,000
2007/10/03 839 864 838 859 79,396,000
2007/10/02 836 842 831 835 45,030,000
2007/10/01 827 829 815 824 27,207,000
2007/09/28 838 840 822 827 36,078,000
2007/09/27 842 844 833 837 41,876,000
2007/09/26 828 830 818 827 37,898,000
2007/09/25 827 831 820 825 45,125,000
2007/09/21 808 826 808 822 63,651,000
2007/09/20 805 813 804 805 65,706,000
2007/09/19 789 797 782 794 48,254,000
2007/09/18 766 769 758 760 31,213,000
2007/09/14 768 776 766 776 50,905,000
2007/09/13 770 777 760 760 45,686,000
2007/09/12 780 787 756 760 48,009,000
2007/09/11 765 780 752 770 52,300,000
2007/09/10 759 768 753 764 68,136,000
2007/09/07 802 806 785 789 68,873,000
2007/09/06 795 814 789 814 95,947,000
2007/09/05 826 827 798 800 49,079,000
2007/09/04 828 835 812 815 54,717,000
2007/09/03 815 831 815 824 72,254,000
2007/08/31 795 814 789 812 41,224,000
2007/08/30 804 807 789 791 43,083,000
2007/08/29 780 794 772 793 52,680,000
2007/08/28 795 808 794 805 31,698,000
2007/08/27 825 827 801 804 47,039,000
2007/08/24 804 813 798 805 62,768,000
2007/08/23 790 809 786 808 79,239,000
2007/08/22 775 778 760 763 48,744,000
2007/08/21 750 792 746 777 98,250,000
2007/08/20 754 760 740 745 75,897,000
2007/08/17 781 782 700 714 89,631,000
2007/08/16 810 815 774 793 86,796,000
2007/08/15 820 831 811 824 70,719,000
2007/08/14 824 841 820 835 52,297,000
2007/08/13 836 842 821 824 63,983,000
2007/08/10 830 839 816 826 86,705,000
2007/08/09 861 877 841 857 80,805,000
2007/08/08 878 881 855 858 66,501,000
2007/08/07 906 907 878 884 52,648,000
2007/08/06 886 903 879 900 55,975,000
2007/08/03 896 905 882 894 73,655,000
2007/08/02 891 901 863 889 71,535,000
2007/08/01 890 913 880 881 75,463,000
2007/07/31 928 929 887 900 100,433,000
2007/07/30 880 920 875 918 161,064,000
2007/07/27 884 892 877 884 129,233,000
2007/07/26 926 930 904 904 75,454,000
2007/07/25 921 937 920 931 110,379,000
2007/07/24 953 955 937 939 89,290,000
2007/07/23 950 964 944 958 145,090,000
2007/07/20 931 960 928 955 287,055,000
2007/07/19 885 921 885 919 224,310,000
2007/07/18 868 885 867 878 117,029,000
2007/07/17 864 873 860 870 40,864,000
2007/07/13 860 869 856 859 53,777,000
2007/07/12 862 863 845 850 29,950,000
2007/07/11 858 861 854 854 26,260,000
2007/07/10 865 872 862 863 35,459,000
2007/07/09 864 872 862 866 37,802,000
2007/07/06 857 860 853 860 31,550,000
2007/07/05 864 873 860 862 28,829,000
2007/07/04 868 874 866 868 21,804,000
2007/07/03 879 881 870 874 37,269,000
2007/07/02 866 878 860 878 38,985,000
2007/06/29 856 869 854 868 35,451,000
2007/06/28 863 864 852 855 29,197,000
2007/06/27 870 870 860 860 45,284,000
2007/06/26 875 877 863 873 34,508,000
2007/06/25 877 887 871 874 59,141,000
2007/06/22 878 887 873 881 65,888,000
2007/06/21 867 882 867 882 51,033,000
2007/06/20 880 885 870 872 49,197,000
2007/06/19 880 886 874 879 41,874,000
2007/06/18 887 889 881 883 48,872,000
2007/06/15 878 886 878 883 70,092,000
2007/06/14 872 880 871 873 76,693,000
2007/06/13 852 869 846 863 74,630,000
2007/06/12 855 866 843 856 73,497,000
2007/06/11 877 880 853 855 63,541,000
2007/06/08 869 871 861 865 63,326,000
2007/06/07 875 884 873 879 59,995,000
2007/06/06 886 893 880 884 91,426,000
2007/06/05 888 890 877 879 98,854,000
2007/06/04 891 901 883 885 227,211,000
2007/06/01 853 878 849 875 121,665,000
2007/05/31 863 865 851 851 58,031,000
2007/05/30 844 857 843 853 71,017,000
2007/05/29 838 849 834 847 62,964,000
2007/05/28 840 849 838 843 48,357,000
2007/05/25 833 837 825 833 62,726,000
2007/05/24 839 850 837 842 57,802,000
2007/05/23 860 864 841 845 60,886,000
2007/05/22 857 869 849 864 81,664,000
2007/05/21 832 861 823 856 96,416,000
2007/05/18 864 865 828 836 84,124,000
2007/05/17 868 872 858 862 56,203,000
2007/05/16 865 873 852 863 78,571,000
2007/05/15 867 870 855 859 92,988,000
2007/05/14 880 894 868 872 161,163,000
2007/05/11 866 875 859 871 93,009,000
2007/05/10 890 893 874 876 116,773,000
2007/05/09 861 880 854 880 116,514,000
2007/05/08 867 877 854 857 159,710,000
2007/05/07 828 854 826 852 159,460,000
2007/05/02 803 816 800 812 96,436,000
2007/05/01 786 799 777 797 80,348,000
2007/04/27 785 803 772 776 134,060,000
2007/04/26 750 787 748 785 149,615,000
2007/04/25 757 758 743 746 58,616,000
2007/04/24 765 772 751 759 78,278,000
2007/04/23 775 783 766 769 85,893,000
2007/04/20 788 789 767 769 61,824,000
2007/04/19 790 799 777 783 76,396,000
2007/04/18 790 797 784 793 71,399,000
2007/04/17 796 801 784 786 79,351,000
2007/04/16 795 802 785 792 92,380,000
2007/04/13 821 822 792 794 82,087,000
2007/04/12 807 825 804 816 110,645,000
2007/04/11 810 815 802 808 75,992,000
2007/04/10 784 810 782 806 143,837,000
2007/04/09 795 798 782 784 63,989,000
2007/04/06 786 802 784 790 77,680,000
2007/04/05 813 814 791 791 71,400,000
2007/04/04 818 823 809 817 112,749,000
2007/04/03 798 810 774 808 181,638,000
2007/04/02 831 833 790 791 129,311,000
2007/03/30 844 851 828 828 56,920,000
2007/03/29 835 851 826 838 114,868,000
2007/03/28 869 873 851 855 79,627,000
2007/03/27 862 879 861 873 104,389,000
2007/03/26 873 873 860 863 70,089,000
2007/03/23 867 883 861 863 171,466,000
2007/03/22 840 870 837 866 164,185,000
2007/03/20 849 850 827 829 96,009,000
2007/03/19 826 844 824 835 85,907,000
2007/03/16 852 857 830 836 117,803,000
2007/03/15 850 869 842 857 144,561,000
2007/03/14 848 857 831 835 167,467,000
2007/03/13 877 887 868 868 153,626,000
2007/03/12 889 891 866 887 143,643,000
2007/03/09 895 900 875 880 201,804,000
2007/03/08 861 891 852 891 264,290,000
2007/03/07 892 900 845 853 364,828,000
2007/03/06 822 863 819 862 288,370,000
2007/03/05 831 847 791 796 307,194,000
2007/03/02 814 854 804 849 332,796,000
2007/03/01 815 822 776 817 258,242,000
2007/02/28 776 816 774 805 204,147,000
2007/02/27 854 858 830 836 192,619,000
2007/02/26 823 846 823 841 159,853,000
2007/02/23 802 824 791 821 125,162,000
2007/02/22 812 815 795 801 109,309,000
2007/02/21 792 806 787 805 196,702,000
2007/02/20 771 786 767 785 181,385,000
2007/02/19 744 769 743 765 127,321,000
2007/02/16 732 741 727 738 81,032,000
2007/02/15 737 738 728 733 52,287,000
2007/02/14 736 739 731 734 79,218,000
2007/02/13 720 733 715 728 79,531,000
2007/02/09 713 725 710 722 67,217,000
2007/02/08 728 728 706 714 96,150,000
2007/02/07 723 732 718 731 108,787,000
2007/02/06 713 733 712 729 147,900,000
2007/02/05 724 725 705 712 104,035,000
2007/02/02 725 727 718 723 100,416,000
2007/02/01 710 725 705 724 151,426,000
2007/01/31 704 716 703 712 126,254,000
2007/01/30 718 720 688 704 174,008,000
2007/01/29 714 718 705 711 130,559,000
2007/01/26 687 707 687 704 136,087,000
2007/01/25 702 706 684 684 159,192,000
2007/01/24 700 713 690 692 280,442,000
2007/01/23 671 696 667 695 256,337,000
2007/01/22 654 667 651 666 105,341,000
2007/01/19 656 659 648 650 69,833,000
2007/01/18 652 663 652 656 105,887,000
2007/01/17 645 660 640 656 125,212,000
2007/01/16 642 657 638 650 180,982,000
2007/01/15 631 643 622 642 120,892,000
2007/01/12 635 638 624 631 77,298,000
2007/01/11 628 638 624 627 139,841,000
2007/01/10 640 642 624 626 129,099,000
2007/01/09 626 653 622 649 208,510,000
2007/01/05 644 645 618 628 276,201,000
2007/01/04 680 681 664 664 111,462,000

このページの先頭へ