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
2011/12/30 526 536 522 535 1,650,000
2011/12/29 510 521 506 519 1,355,000
2011/12/28 513 516 508 511 1,736,000
2011/12/27 531 532 521 521 1,178,000
2011/12/26 525 529 523 528 1,056,000
2011/12/22 529 529 515 517 1,228,000
2011/12/21 520 529 518 529 1,404,000
2011/12/20 505 516 505 512 1,546,000
2011/12/19 509 514 502 507 1,224,000
2011/12/16 519 527 511 514 2,092,000
2011/12/15 521 523 516 519 1,650,000
2011/12/14 522 533 521 529 1,735,000
2011/12/13 524 535 522 525 1,575,000
2011/12/12 528 536 526 534 1,522,000
2011/12/09 505 518 505 516 4,194,000
2011/12/08 522 525 513 522 1,134,000
2011/12/07 516 528 512 526 1,355,000
2011/12/06 513 517 511 514 1,327,000
2011/12/05 524 526 517 519 844,000
2011/12/02 512 523 512 520 1,634,000
2011/12/01 511 520 509 515 1,746,000
2011/11/30 494 502 487 501 2,412,000
2011/11/29 478 500 478 497 2,348,000
2011/11/28 454 469 454 466 1,563,000
2011/11/25 445 450 440 445 1,256,000
2011/11/24 452 457 446 449 1,565,000
2011/11/22 458 466 453 462 1,210,000
2011/11/21 466 469 461 464 925,000
2011/11/18 460 470 460 468 1,321,000
2011/11/17 460 472 456 470 1,177,000
2011/11/16 485 486 465 466 1,314,000
2011/11/15 484 487 479 482 940,000
2011/11/14 489 496 481 485 1,073,000
2011/11/11 475 479 463 474 1,504,000
2011/11/10 473 478 470 472 1,776,000
2011/11/09 490 494 482 493 2,544,000
2011/11/08 525 526 479 480 3,841,000
2011/11/07 511 518 503 516 1,404,000
2011/11/04 516 521 513 520 1,300,000
2011/11/02 507 517 505 508 1,386,000
2011/11/01 536 542 526 527 1,129,000
2011/10/31 537 555 536 546 1,879,000
2011/10/28 535 545 535 540 1,487,000
2011/10/27 515 532 512 532 1,039,000
2011/10/26 506 522 504 519 808,000
2011/10/25 529 530 513 515 923,000
2011/10/24 515 529 515 526 1,651,000
2011/10/21 499 511 497 511 1,157,000
2011/10/20 506 507 492 495 1,222,000
2011/10/19 516 518 509 510 1,825,000
2011/10/18 495 506 495 504 712,000
2011/10/17 509 514 506 510 1,015,000
2011/10/14 515 515 494 499 2,586,000
2011/10/13 497 523 496 515 2,152,000
2011/10/12 486 495 483 492 1,234,000
2011/10/11 482 489 481 487 2,331,000
2011/10/07 468 480 468 475 1,619,000
2011/10/06 450 465 450 463 1,811,000
2011/10/05 454 459 444 450 2,598,000
2011/10/04 441 450 437 448 1,810,000
2011/10/03 459 463 446 456 1,361,000
2011/09/30 479 482 460 468 1,704,000
2011/09/29 460 477 452 476 1,640,000
2011/09/28 463 473 462 469 1,508,000
2011/09/27 453 461 450 461 1,875,000
2011/09/26 463 465 440 443 2,784,000
2011/09/22 461 471 456 459 2,374,000
2011/09/21 464 480 462 472 2,187,000
2011/09/20 468 468 462 464 1,676,000
2011/09/16 468 482 468 480 2,355,000
2011/09/15 451 457 450 456 1,960,000
2011/09/14 462 466 442 443 2,338,000
2011/09/13 446 464 445 462 1,865,000
2011/09/12 441 451 440 444 2,082,000
2011/09/09 464 464 456 457 4,160,000
2011/09/08 478 484 467 469 1,740,000
2011/09/07 463 474 463 470 2,773,000
2011/09/06 458 464 456 459 2,998,000
2011/09/05 482 482 465 467 1,730,000
2011/09/02 483 493 478 484 1,969,000
2011/09/01 501 504 482 487 3,938,000
2011/08/31 497 501 493 497 1,696,000
2011/08/30 495 500 492 497 2,028,000
2011/08/29 481 496 477 488 2,404,000
2011/08/26 472 483 470 481 2,373,000
2011/08/25 467 484 467 476 2,734,000
2011/08/24 474 479 458 459 3,609,000
2011/08/23 460 467 454 466 3,336,000
2011/08/22 465 469 450 453 4,221,000
2011/08/19 470 474 465 465 3,743,000
2011/08/18 502 503 481 485 5,833,000
2011/08/17 511 514 505 507 2,175,000
2011/08/16 518 521 511 514 2,529,000
2011/08/15 516 526 514 517 4,090,000
2011/08/12 500 505 497 504 3,817,000
2011/08/11 498 500 494 499 2,134,000
2011/08/10 516 519 505 508 2,857,000
2011/08/09 495 504 480 503 5,470,000
2011/08/08 517 522 508 513 3,844,000
2011/08/05 520 534 515 529 4,583,000
2011/08/04 550 578 544 545 7,658,000
2011/08/03 528 531 524 527 1,946,000
2011/08/02 552 552 540 541 1,800,000
2011/08/01 547 562 547 557 1,869,000
2011/07/29 551 554 541 541 1,799,000
2011/07/28 561 562 544 548 2,466,000
2011/07/27 566 574 562 568 2,413,000
2011/07/26 567 577 565 574 1,410,000
2011/07/25 580 580 570 570 1,427,000
2011/07/22 568 581 565 581 2,521,000
2011/07/21 565 565 553 559 2,190,000
2011/07/20 559 563 557 562 1,645,000
2011/07/19 555 560 551 551 1,745,000
2011/07/15 555 565 555 562 2,438,000
2011/07/14 565 569 553 557 4,186,000
2011/07/13 563 575 563 572 2,484,000
2011/07/12 572 574 560 572 3,438,000
2011/07/11 579 583 573 582 2,164,000
2011/07/08 595 595 584 585 3,516,000
2011/07/07 572 586 567 585 4,621,000
2011/07/06 572 583 566 581 3,120,000
2011/07/05 576 578 564 567 3,869,000
2011/07/04 560 596 557 574 10,834,000
2011/07/01 543 548 534 538 4,148,000
2011/06/30 531 554 531 549 8,476,000
2011/06/29 526 528 521 526 1,531,000
2011/06/28 525 526 518 521 1,312,000
2011/06/27 515 529 515 521 1,850,000
2011/06/24 525 525 515 520 2,049,000
2011/06/23 522 532 521 526 2,740,000
2011/06/22 525 530 520 529 3,042,000
2011/06/21 515 520 511 518 2,346,000
2011/06/20 506 517 505 511 3,009,000
2011/06/17 509 518 504 508 3,998,000
2011/06/16 523 525 503 506 5,188,000
2011/06/15 539 542 535 539 2,930,000
2011/06/14 536 539 525 536 6,180,000
2011/06/13 549 550 535 540 3,367,000
2011/06/10 564 569 558 560 3,415,000
2011/06/09 555 561 549 560 2,157,000
2011/06/08 559 567 554 556 1,625,000
2011/06/07 555 564 553 560 2,365,000
2011/06/06 568 569 555 556 2,914,000
2011/06/03 588 593 571 572 2,974,000
2011/06/02 590 590 577 587 4,051,000
2011/06/01 590 605 588 594 3,895,000
2011/05/31 565 586 562 585 4,518,000
2011/05/30 580 582 567 570 3,295,000
2011/05/27 583 591 580 585 4,455,000
2011/05/26 585 596 583 592 3,052,000
2011/05/25 594 594 582 585 2,678,000
2011/05/24 590 601 590 594 2,252,000
2011/05/23 593 597 591 593 2,766,000
2011/05/20 598 604 585 597 7,828,000
2011/05/19 614 619 604 609 2,585,000
2011/05/18 604 613 601 610 2,649,000
2011/05/17 600 607 599 603 3,623,000
2011/05/16 602 609 597 600 5,679,000
2011/05/13 630 630 595 606 9,374,000
2011/05/12 646 646 636 637 3,259,000
2011/05/11 649 652 645 646 1,821,000
2011/05/10 646 652 646 647 2,931,000
2011/05/09 663 663 646 648 1,825,000
2011/05/06 659 665 655 663 1,995,000
2011/05/02 660 668 657 666 1,689,000
2011/04/28 658 660 647 650 2,040,000
2011/04/27 648 658 648 652 1,673,000
2011/04/26 648 653 640 643 2,336,000
2011/04/25 659 668 655 656 1,283,000
2011/04/22 653 664 653 659 1,436,000
2011/04/21 655 665 653 661 3,008,000
2011/04/20 646 664 646 655 2,821,000
2011/04/19 641 648 641 646 2,556,000
2011/04/18 647 651 643 648 2,202,000
2011/04/15 652 657 643 646 3,224,000
2011/04/14 642 650 641 645 5,066,000
2011/04/13 632 653 631 650 3,791,000
2011/04/12 633 644 629 636 4,622,000
2011/04/11 652 658 642 645 3,644,000
2011/04/08 594 650 590 646 12,633,000
2011/04/07 595 608 586 590 7,724,000
2011/04/06 619 621 596 599 5,160,000
2011/04/05 631 639 623 628 5,029,000
2011/04/04 638 648 636 637 2,366,000
2011/04/01 646 651 643 646 3,601,000
2011/03/31 657 662 643 651 2,944,000
2011/03/30 622 650 620 647 6,193,000
2011/03/29 610 628 599 623 7,816,000
2011/03/28 627 639 618 631 4,812,000
2011/03/25 641 646 632 637 4,800,000
2011/03/24 634 640 625 633 6,072,000
2011/03/23 631 650 618 639 8,821,000
2011/03/22 645 650 632 640 13,331,000
2011/03/18 566 607 561 594 13,795,000
2011/03/17 482 552 482 536 18,024,000
2011/03/16 533 550 481 508 25,701,000
2011/03/15 543 543 543 543 934,000
2011/03/14 643 644 643 643 4,950,000
2011/03/11 800 806 793 793 5,282,000
2011/03/10 821 822 805 811 2,383,000
2011/03/09 841 841 824 826 1,488,000
2011/03/08 831 837 830 831 1,347,000
2011/03/07 845 846 827 831 2,782,000
2011/03/04 860 864 846 855 3,482,000
2011/03/03 839 849 839 845 1,709,000
2011/03/02 859 862 840 840 2,511,000
2011/03/01 858 873 856 871 2,510,000
2011/02/28 845 854 836 852 2,806,000
2011/02/25 837 848 833 842 2,404,000
2011/02/24 860 861 841 843 2,711,000
2011/02/23 853 869 852 861 2,395,000
2011/02/22 859 864 855 859 2,196,000
2011/02/21 869 871 859 870 1,947,000
2011/02/18 882 882 872 877 1,505,000
2011/02/17 887 890 878 882 1,662,000
2011/02/16 873 887 872 882 2,648,000
2011/02/15 869 870 863 868 1,598,000
2011/02/14 857 867 854 866 1,712,000
2011/02/10 850 853 846 850 1,899,000
2011/02/09 860 863 851 854 2,393,000
2011/02/08 882 883 855 856 3,903,000
2011/02/07 887 893 875 881 3,282,000
2011/02/04 865 872 864 869 1,101,000
2011/02/03 864 872 852 857 1,945,000
2011/02/02 862 875 860 866 2,188,000
2011/02/01 858 861 851 853 1,801,000
2011/01/31 861 864 849 857 1,500,000
2011/01/28 878 884 872 877 1,539,000
2011/01/27 883 888 876 884 2,224,000
2011/01/26 875 878 869 869 1,476,000
2011/01/25 872 883 869 883 1,714,000
2011/01/24 862 872 859 867 1,296,000
2011/01/21 877 880 859 862 2,354,000
2011/01/20 880 884 872 875 2,002,000
2011/01/19 890 891 882 890 1,480,000
2011/01/18 886 893 882 886 1,879,000
2011/01/17 882 891 876 882 3,416,000
2011/01/14 876 881 867 870 3,530,000
2011/01/13 903 903 879 885 3,341,000
2011/01/12 911 914 892 893 2,449,000
2011/01/11 907 908 900 904 2,385,000
2011/01/07 890 909 885 907 4,047,000
2011/01/06 880 897 878 888 4,590,000
2011/01/05 865 877 863 874 3,910,000
2011/01/04 860 863 854 860 2,073,000

このページの先頭へ