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

日本製鋼所(5631)の株価時系列情報

日本製鋼所(5631)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
1999/12/30 113 113 110 112 271,000
1999/12/29 111 112 109 109 447,000
1999/12/28 111 114 110 113 449,000
1999/12/27 120 120 112 112 325,000
1999/12/24 112 114 111 112 574,000
1999/12/22 114 116 112 112 456,000
1999/12/21 118 118 114 114 437,000
1999/12/20 116 119 113 119 456,000
1999/12/17 118 120 113 113 790,000
1999/12/16 118 126 118 120 759,000
1999/12/15 120 122 118 118 288,000
1999/12/14 126 126 121 121 217,000
1999/12/13 126 126 122 123 192,000
1999/12/10 122 124 121 121 2,572,000
1999/12/09 125 125 120 121 869,000
1999/12/08 130 132 126 126 724,000
1999/12/07 138 139 130 132 553,000
1999/12/06 129 135 128 135 464,000
1999/12/03 138 139 134 134 681,000
1999/12/02 140 145 135 137 795,000
1999/12/01 148 149 139 139 1,558,000
1999/11/30 148 148 143 148 832,000
1999/11/29 149 152 141 143 871,000
1999/11/26 148 153 143 149 2,060,000
1999/11/25 155 159 136 138 2,352,000
1999/11/24 135 167 135 153 8,760,000
1999/11/22 130 136 130 135 1,079,000
1999/11/19 128 129 120 125 783,000
1999/11/18 124 128 120 127 730,000
1999/11/17 117 123 115 118 1,058,000
1999/11/16 112 122 112 116 828,000
1999/11/15 120 123 111 111 953,000
1999/11/12 120 127 119 120 995,000
1999/11/11 134 137 118 118 1,913,000
1999/11/10 125 135 124 131 2,836,000
1999/11/09 126 135 123 125 1,640,000
1999/11/08 114 117 112 116 794,000
1999/11/05 112 113 111 112 422,000
1999/11/04 111 114 111 112 630,000
1999/11/02 111 113 109 110 499,000
1999/11/01 115 115 110 111 553,000
1999/10/29 115 118 115 117 359,000
1999/10/28 116 116 113 113 533,000
1999/10/27 117 118 113 113 370,000
1999/10/26 115 119 115 117 453,000
1999/10/25 115 116 112 113 481,000
1999/10/22 115 116 113 114 581,000
1999/10/21 118 118 113 115 491,000
1999/10/20 118 119 116 119 494,000
1999/10/19 120 120 114 115 930,000
1999/10/18 122 123 117 118 891,000
1999/10/15 123 124 122 124 287,000
1999/10/14 121 123 121 122 267,000
1999/10/13 122 124 121 121 424,000
1999/10/12 123 125 121 123 595,000
1999/10/08 131 131 121 121 1,534,000
1999/10/07 131 131 126 126 477,000
1999/10/06 128 131 126 131 731,000
1999/10/05 125 125 123 123 214,000
1999/10/04 126 127 122 125 243,000
1999/10/01 126 129 120 121 536,000
1999/09/30 128 130 126 127 270,000
1999/09/29 134 134 123 130 228,000
1999/09/28 130 131 122 131 163,000
1999/09/27 121 135 117 130 333,000
1999/09/24 126 129 120 122 596,000
1999/09/22 126 128 125 126 458,000
1999/09/21 129 132 128 132 391,000
1999/09/20 131 131 127 129 225,000
1999/09/17 127 129 125 129 252,000
1999/09/16 127 129 125 128 525,000
1999/09/14 125 130 125 130 265,000
1999/09/13 124 134 124 133 625,000
1999/09/10 130 135 130 134 2,120,000
1999/09/09 131 132 130 130 341,000
1999/09/08 132 133 130 133 381,000
1999/09/07 132 133 131 131 282,000
1999/09/06 132 134 130 131 336,000
1999/09/03 133 134 130 132 699,000
1999/09/02 135 136 133 134 389,000
1999/09/01 137 140 135 139 265,000
1999/08/31 135 137 135 137 448,000
1999/08/30 139 139 137 138 120,000
1999/08/27 139 139 134 137 303,000
1999/08/26 136 138 133 134 682,000
1999/08/25 140 142 135 138 337,000
1999/08/24 144 145 140 140 233,000
1999/08/23 145 145 139 142 289,000
1999/08/20 144 145 138 142 297,000
1999/08/19 137 142 137 140 256,000
1999/08/18 143 144 139 140 188,000
1999/08/17 135 144 135 144 430,000
1999/08/16 132 140 132 140 250,000
1999/08/13 131 137 131 134 684,000
1999/08/12 136 138 135 135 246,000
1999/08/11 136 138 134 138 89,000
1999/08/10 132 134 130 134 359,000
1999/08/09 133 138 130 130 550,000
1999/08/06 135 136 132 133 446,000
1999/08/05 136 138 133 135 628,000
1999/08/04 136 140 136 139 245,000
1999/08/03 137 141 136 140 298,000
1999/08/02 136 143 135 139 308,000
1999/07/30 139 142 137 137 404,000
1999/07/29 140 142 138 139 383,000
1999/07/28 145 145 139 140 630,000
1999/07/27 144 145 143 145 210,000
1999/07/26 143 147 142 144 301,000
1999/07/23 144 146 143 146 546,000
1999/07/22 146 149 144 144 340,000
1999/07/21 149 150 146 148 396,000
1999/07/19 143 150 143 149 317,000
1999/07/16 146 147 143 143 590,000
1999/07/15 145 155 144 149 892,000
1999/07/14 146 149 145 147 505,000
1999/07/13 146 148 145 146 486,000
1999/07/12 147 149 146 149 442,000
1999/07/09 147 149 146 146 934,000
1999/07/08 149 150 146 146 677,000
1999/07/07 152 152 148 148 650,000
1999/07/06 150 153 149 153 494,000
1999/07/05 148 152 147 149 503,000
1999/07/02 147 155 147 152 544,000
1999/07/01 153 154 151 151 401,000
1999/06/30 154 155 151 151 348,000
1999/06/29 151 154 151 153 223,000
1999/06/28 152 154 151 151 256,000
1999/06/25 152 157 151 151 430,000
1999/06/24 158 159 152 155 376,000
1999/06/23 154 160 154 155 414,000
1999/06/22 162 162 151 154 1,076,000
1999/06/21 159 159 155 157 609,000
1999/06/18 160 161 156 158 517,000
1999/06/17 158 161 158 159 569,000
1999/06/16 157 159 156 156 404,000
1999/06/15 158 160 154 156 392,000
1999/06/14 153 159 152 155 631,000
1999/06/11 151 160 151 151 2,980,000
1999/06/10 151 160 151 156 670,000
1999/06/09 148 155 147 151 293,000
1999/06/08 152 154 151 153 366,000
1999/06/07 149 155 147 147 266,000
1999/06/04 146 149 145 148 170,000
1999/06/03 148 149 145 146 182,000
1999/06/02 148 151 147 151 140,000
1999/06/01 146 153 146 152 324,000
1999/05/31 145 151 142 151 248,000
1999/05/28 150 150 146 146 302,000
1999/05/27 146 153 146 153 436,000
1999/05/26 145 150 145 146 262,000
1999/05/25 145 150 145 148 203,000
1999/05/24 150 153 148 150 440,000
1999/05/21 153 154 150 150 266,000
1999/05/20 152 155 150 152 537,000
1999/05/19 153 154 151 151 438,000
1999/05/18 159 160 153 155 705,000
1999/05/17 160 165 150 155 632,000
1999/05/14 170 170 163 170 1,736,000
1999/05/13 169 172 168 170 761,000
1999/05/12 173 175 170 170 848,000
1999/05/11 180 180 169 174 2,463,000
1999/05/10 170 183 168 183 5,007,000
1999/05/07 163 171 163 168 2,250,000
1999/05/06 160 165 157 161 861,000
1999/04/30 155 160 155 155 542,000
1999/04/28 163 165 158 162 481,000
1999/04/27 163 165 162 165 372,000
1999/04/26 165 168 163 163 453,000
1999/04/23 164 165 162 165 394,000
1999/04/22 165 167 161 167 624,000
1999/04/21 170 172 160 168 959,000
1999/04/20 170 174 165 168 1,047,000
1999/04/19 169 175 166 175 1,466,000
1999/04/16 168 170 163 169 1,349,000
1999/04/15 163 170 162 166 1,502,000
1999/04/14 163 176 162 166 2,748,000
1999/04/13 157 162 157 158 1,021,000
1999/04/12 157 159 154 154 567,000
1999/04/09 165 165 155 157 2,630,000
1999/04/08 150 160 150 160 3,303,000
1999/04/07 143 147 142 145 410,000
1999/04/06 143 145 141 145 322,000
1999/04/05 139 149 139 142 916,000
1999/04/02 139 142 138 139 741,000
1999/04/01 136 140 136 139 580,000
1999/03/31 136 141 135 140 457,000
1999/03/30 140 140 136 137 305,000
1999/03/29 139 142 138 138 431,000
1999/03/26 139 145 139 142 404,000
1999/03/25 140 145 136 136 758,000
1999/03/24 140 141 135 135 1,415,000
1999/03/23 143 144 140 141 867,000
1999/03/19 142 147 141 146 703,000
1999/03/18 145 149 140 140 1,262,000
1999/03/17 145 145 142 145 876,000
1999/03/16 142 147 141 147 1,161,000
1999/03/15 142 147 140 144 494,000
1999/03/12 145 145 137 141 2,056,000
1999/03/11 142 146 141 145 2,044,000
1999/03/10 140 143 138 139 1,081,000
1999/03/09 138 138 135 138 621,000
1999/03/08 138 143 136 136 619,000
1999/03/05 136 143 136 142 849,000
1999/03/04 137 140 133 135 486,000
1999/03/03 133 137 131 137 374,000
1999/03/02 133 134 130 130 419,000
1999/03/01 132 135 132 132 223,000
1999/02/26 133 135 132 133 408,000
1999/02/25 133 135 132 135 292,000
1999/02/24 135 135 132 132 275,000
1999/02/23 135 137 133 137 276,000
1999/02/22 135 138 132 135 352,000
1999/02/19 132 135 132 135 326,000
1999/02/18 135 135 133 135 219,000
1999/02/17 137 139 134 134 291,000
1999/02/16 138 140 136 138 232,000
1999/02/15 137 140 137 139 188,000
1999/02/12 132 138 132 138 530,000
1999/02/10 132 136 132 136 521,000
1999/02/09 134 134 132 132 261,000
1999/02/08 133 138 133 135 197,000
1999/02/05 135 137 133 137 561,000
1999/02/04 139 140 135 139 343,000
1999/02/03 137 139 135 139 189,000
1999/02/02 143 143 139 139 148,000
1999/02/01 145 145 139 142 154,000
1999/01/29 141 145 140 145 313,000
1999/01/28 145 146 141 144 206,000
1999/01/27 144 149 144 146 255,000
1999/01/26 148 150 147 149 449,000
1999/01/25 144 147 143 147 234,000
1999/01/22 150 150 142 145 423,000
1999/01/21 142 148 140 145 596,000
1999/01/20 140 140 137 140 270,000
1999/01/19 138 141 137 137 145,000
1999/01/18 141 143 138 140 192,000
1999/01/14 131 137 131 137 363,000
1999/01/13 132 134 131 133 298,000
1999/01/12 131 137 131 135 289,000
1999/01/11 130 133 130 131 206,000
1999/01/08 133 135 131 134 595,000
1999/01/07 140 140 135 135 667,000
1999/01/06 133 137 130 137 611,000
1999/01/05 140 140 132 133 501,000
1999/01/04 138 140 137 137 236,000

このページの先頭へ