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
1986/12/27 169 170 166 169 2,450,000
1986/12/26 170 172 169 170 4,477,000
1986/12/25 180 181 170 173 31,899,000
1986/12/24 172 183 171 179 42,399,000
1986/12/23 166 170 165 168 14,640,000
1986/12/22 165 167 164 165 58,462,000
1986/12/19 161 165 161 163 9,582,000
1986/12/18 162 162 160 160 5,204,000
1986/12/17 163 164 160 163 6,053,000
1986/12/16 162 164 161 162 4,653,000
1986/12/15 165 167 163 165 3,409,000
1986/12/12 170 172 166 166 6,882,000
1986/12/11 168 169 166 168 3,688,000
1986/12/10 171 173 168 168 7,606,000
1986/12/09 176 178 173 173 13,318,000
1986/12/08 177 178 175 175 7,406,000
1986/12/06 177 179 173 176 6,231,000
1986/12/05 181 184 178 182 53,393,000
1986/12/04 170 181 170 181 54,538,000
1986/12/03 164 169 162 168 17,098,000
1986/12/02 163 164 159 159 7,831,000
1986/12/01 165 167 163 164 9,217,000
1986/11/29 166 168 164 166 5,045,000
1986/11/28 159 165 159 164 5,432,000
1986/11/27 159 160 159 159 3,003,000
1986/11/26 159 160 158 160 4,641,000
1986/11/25 158 161 157 158 6,375,000
1986/11/22 157 159 157 157 4,509,000
1986/11/21 159 161 157 159 4,904,000
1986/11/20 159 160 159 159 7,241,000
1986/11/19 158 159 157 159 7,155,000
1986/11/18 161 161 159 159 5,134,000
1986/11/17 161 162 161 161 3,048,000
1986/11/14 162 163 161 161 4,477,000
1986/11/13 163 166 161 163 4,527,000
1986/11/12 160 169 159 163 9,574,000
1986/11/11 162 163 160 160 8,717,000
1986/11/10 163 164 161 163 2,136,000
1986/11/07 161 163 158 163 6,734,000
1986/11/06 158 164 158 161 6,262,000
1986/11/05 158 160 157 157 10,230,000
1986/11/04 159 161 157 158 5,449,000
1986/11/01 161 164 159 159 2,805,000
1986/10/31 170 170 162 162 11,653,000
1986/10/30 161 171 160 171 10,722,000
1986/10/29 162 165 159 159 8,359,000
1986/10/28 157 164 157 162 10,180,000
1986/10/27 158 158 155 157 5,789,000
1986/10/25 155 160 153 158 4,340,000
1986/10/24 164 164 155 155 14,847,000
1986/10/23 162 171 160 164 16,626,000
1986/10/22 166 168 160 167 9,591,000
1986/10/21 166 169 164 168 8,861,000
1986/10/20 171 173 166 168 11,850,000
1986/10/17 194 195 180 181 7,546,000
1986/10/16 196 197 190 196 26,306,000
1986/10/15 199 199 194 196 24,717,000
1986/10/14 198 200 195 199 9,605,000
1986/10/13 200 201 197 199 10,326,000
1986/10/09 198 202 198 201 21,204,000
1986/10/08 201 203 198 200 8,730,000
1986/10/07 199 202 198 202 11,113,000
1986/10/06 200 200 198 200 6,278,000
1986/10/04 200 201 198 199 6,096,000
1986/10/03 200 204 198 200 25,591,000
1986/10/02 215 217 200 203 33,594,000
1986/10/01 213 217 210 213 42,862,000
1986/09/30 218 222 207 208 36,956,000
1986/09/29 225 227 217 217 19,150,000
1986/09/27 227 229 217 221 13,278,000
1986/09/26 218 235 216 229 105,990,000
1986/09/25 220 225 217 223 24,949,000
1986/09/24 205 218 205 213 18,445,000
1986/09/22 206 207 202 203 8,025,000
1986/09/19 208 209 205 206 14,973,000
1986/09/18 205 210 204 209 19,492,000
1986/09/17 213 216 207 207 13,936,000
1986/09/16 220 222 206 210 15,374,000
1986/09/12 215 225 215 220 38,147,000
1986/09/11 229 243 229 231 35,087,000
1986/09/10 224 234 223 234 19,385,000
1986/09/09 224 225 219 224 21,689,000
1986/09/08 238 238 228 229 15,717,000
1986/09/06 245 247 239 239 23,945,000
1986/09/05 240 248 232 247 113,768,000
1986/09/04 227 234 225 230 40,164,000
1986/09/03 222 227 220 224 41,689,000
1986/09/02 237 241 236 237 28,336,000
1986/09/01 254 257 245 245 34,007,000
1986/08/30 247 254 246 251 46,873,000
1986/08/29 237 252 233 247 64,830,000
1986/08/28 259 263 241 242 68,866,000
1986/08/27 269 270 257 259 184,890,000
1986/08/26 260 276 259 271 370,624,000
1986/08/25 233 257 233 257 175,237,000
1986/08/23 240 242 232 237 60,544,000
1986/08/22 255 255 245 245 283,893,000
1986/08/21 229 245 225 245 365,148,000
1986/08/20 204 216 203 214 211,417,000
1986/08/19 206 207 201 204 30,898,000
1986/08/18 201 202 199 201 21,320,000
1986/08/15 202 203 199 202 18,533,000
1986/08/14 207 209 203 203 66,971,000
1986/08/13 203 206 199 205 82,095,000
1986/08/12 197 200 195 198 25,934,000
1986/08/11 191 194 190 192 8,982,000
1986/08/08 189 191 189 190 6,978,000
1986/08/07 188 193 188 191 10,396,000
1986/08/06 193 193 189 189 13,856,000
1986/08/05 190 199 190 194 14,286,000
1986/08/04 192 194 191 192 5,240,000
1986/08/02 194 196 192 194 10,840,000
1986/08/01 202 205 197 199 36,277,000
1986/07/31 209 211 204 205 152,695,000
1986/07/30 199 207 198 206 150,708,000
1986/07/29 200 203 198 199 65,172,000
1986/07/28 196 202 195 202 85,815,000
1986/07/26 195 198 194 198 5,610,000
1986/07/25 199 202 197 199 137,866,000
1986/07/24 198 199 196 198 56,579,000
1986/07/23 188 197 187 195 64,060,000
1986/07/22 187 190 184 187 11,627,000
1986/07/21 198 199 186 187 36,752,000
1986/07/19 198 201 197 197 76,204,000
1986/07/18 192 198 192 197 57,959,000
1986/07/17 192 193 190 192 32,555,000
1986/07/16 193 195 191 193 50,951,000
1986/07/15 195 201 193 198 157,782,000
1986/07/14 193 198 192 197 156,372,000
1986/07/11 193 195 191 193 153,750,000
1986/07/10 186 192 186 192 212,715,000
1986/07/09 183 189 183 187 149,819,000
1986/07/08 176 181 176 181 15,219,000
1986/07/07 175 178 174 177 23,847,000
1986/07/05 173 175 173 173 1,581,000
1986/07/04 174 174 172 172 5,552,000
1986/07/03 174 177 173 174 6,477,000
1986/07/02 175 175 173 174 2,716,000
1986/07/01 178 178 173 175 5,103,000
1986/06/30 178 178 176 178 8,105,000
1986/06/28 176 179 175 176 1,636,000
1986/06/27 178 180 175 175 11,490,000
1986/06/26 178 179 176 178 12,332,000
1986/06/25 179 179 177 178 3,920,000
1986/06/24 181 181 176 176 13,067,000
1986/06/23 180 181 177 181 25,142,000
1986/06/21 181 182 179 180 16,114,000
1986/06/20 180 183 180 181 96,424,000
1986/06/19 175 179 174 178 32,451,000
1986/06/18 173 176 172 175 9,664,000
1986/06/17 176 177 173 173 10,285,000
1986/06/16 177 179 176 176 39,393,000
1986/06/13 174 177 172 177 18,855,000
1986/06/12 174 175 172 172 10,028,000
1986/06/11 172 175 171 174 20,861,000
1986/06/10 173 174 170 170 10,432,000
1986/06/09 176 178 175 177 7,450,000
1986/06/07 179 179 176 177 13,900,000
1986/06/06 179 180 176 179 25,740,000
1986/06/05 180 181 177 180 64,616,000
1986/06/04 173 180 173 180 122,649,000
1986/06/03 174 176 172 175 44,388,000
1986/06/02 170 178 170 176 80,611,000
1986/05/31 169 171 168 171 22,317,000
1986/05/30 169 169 166 169 9,733,000
1986/05/29 168 171 166 166 18,767,000
1986/05/28 165 166 162 163 19,109,000
1986/05/27 166 168 165 165 4,311,000
1986/05/26 165 167 164 165 2,520,000
1986/05/24 163 165 163 165 1,577,000
1986/05/23 161 166 160 164 8,526,000
1986/05/22 160 162 160 160 3,473,000
1986/05/21 160 161 159 161 6,915,000
1986/05/20 161 161 160 161 8,585,000
1986/05/19 162 163 160 162 8,882,000
1986/05/17 161 163 160 161 6,053,000
1986/05/16 164 164 161 162 7,142,000
1986/05/15 164 164 162 164 6,559,000
1986/05/14 165 166 164 164 3,532,000
1986/05/13 168 168 164 167 4,279,000
1986/05/12 173 173 168 168 6,361,000
1986/05/09 173 175 172 173 31,338,000
1986/05/08 169 174 169 173 49,867,000
1986/05/07 167 168 166 166 12,019,000
1986/05/06 164 167 164 167 13,285,000
1986/05/02 165 166 164 165 8,212,000
1986/05/01 164 167 164 166 10,300,000
1986/04/30 164 165 164 164 5,243,000
1986/04/28 164 166 164 165 5,600,000
1986/04/26 161 165 161 164 6,340,000
1986/04/25 162 163 159 159 9,095,000
1986/04/24 162 162 161 161 4,279,000
1986/04/23 164 164 161 161 5,486,000
1986/04/22 166 167 163 163 6,874,000
1986/04/21 168 168 166 167 5,663,000
1986/04/19 168 169 167 167 3,929,000
1986/04/18 167 171 166 168 14,584,000
1986/04/17 168 169 166 166 10,185,000
1986/04/16 169 170 168 168 13,110,000
1986/04/15 169 170 169 169 6,415,000
1986/04/14 169 170 168 169 8,015,000
1986/04/11 168 170 168 169 3,008,000
1986/04/10 170 171 168 170 3,137,000
1986/04/09 170 171 169 170 4,044,000
1986/04/08 169 170 169 170 6,300,000
1986/04/07 174 174 169 170 13,087,000
1986/04/05 168 172 167 172 7,285,000
1986/04/04 172 173 168 169 7,563,000
1986/04/03 176 176 171 172 11,737,000
1986/04/02 178 179 176 177 20,486,000
1986/04/01 185 187 178 181 75,264,000
1986/03/31 174 188 174 188 140,376,000
1986/03/29 172 176 171 173 9,620,000
1986/03/28 176 178 171 172 31,985,000
1986/03/27 177 178 173 176 111,003,000
1986/03/26 165 169 162 169 24,697,000
1986/03/25 161 165 161 165 9,212,000
1986/03/24 163 165 160 160 8,649,000
1986/03/22 162 163 161 162 3,664,000
1986/03/20 162 164 161 163 11,747,000
1986/03/19 165 166 163 163 9,549,000
1986/03/18 168 169 166 166 10,288,000
1986/03/17 170 171 167 169 21,020,000
1986/03/15 165 168 165 166 9,480,000
1986/03/14 169 170 166 167 14,651,000
1986/03/13 170 171 168 169 40,416,000
1986/03/12 167 170 166 168 45,854,000
1986/03/11 164 165 163 164 8,460,000
1986/03/10 164 165 162 163 4,406,000
1986/03/07 167 168 163 164 21,197,000
1986/03/06 164 165 163 165 6,558,000
1986/03/05 166 167 164 164 5,094,000
1986/03/04 165 167 165 167 4,506,000
1986/03/03 169 169 166 167 3,085,000
1986/03/01 169 170 168 169 14,691,000
1986/02/28 169 171 167 169 57,119,000
1986/02/27 162 167 161 166 19,060,000
1986/02/26 162 163 161 162 8,354,000
1986/02/25 163 164 161 163 9,445,000
1986/02/24 163 163 161 161 5,603,000
1986/02/22 162 164 161 164 7,601,000
1986/02/21 166 166 162 163 5,333,000
1986/02/20 169 169 166 168 24,436,000
1986/02/19 164 169 164 168 62,145,000
1986/02/18 160 162 159 160 11,274,000
1986/02/17 157 161 157 160 6,206,000
1986/02/15 159 159 156 157 2,601,000
1986/02/14 159 160 158 158 6,466,000
1986/02/13 160 160 159 159 9,151,000
1986/02/12 159 161 159 160 4,362,000
1986/02/10 160 160 159 159 2,164,000
1986/02/07 162 163 160 160 5,151,000
1986/02/06 163 164 161 162 9,049,000
1986/02/05 160 165 160 163 30,426,000
1986/02/04 161 162 160 161 7,431,000
1986/02/03 159 163 159 161 8,008,000
1986/02/01 161 162 158 158 16,524,000
1986/01/31 158 161 157 161 23,892,000
1986/01/30 157 158 155 155 7,278,000
1986/01/29 158 158 154 157 5,870,000
1986/01/28 159 159 155 157 4,820,000
1986/01/27 159 161 158 159 9,634,000
1986/01/25 157 160 157 158 10,368,000
1986/01/24 155 156 155 155 3,070,000
1986/01/23 155 156 155 155 3,743,000
1986/01/22 155 157 155 155 4,156,000
1986/01/21 156 157 156 156 1,178,000
1986/01/20 156 157 156 157 2,666,000
1986/01/18 155 158 155 157 3,943,000
1986/01/17 154 156 154 156 4,636,000
1986/01/16 154 155 153 154 3,612,000
1986/01/14 154 155 153 154 1,666,000
1986/01/13 153 155 153 155 1,544,000
1986/01/10 154 154 153 154 1,494,000
1986/01/09 154 156 154 154 1,930,000
1986/01/08 154 157 154 157 2,865,000
1986/01/07 154 155 153 154 4,047,000
1986/01/06 154 156 154 156 1,735,000
1986/01/04 154 155 153 153 1,846,000

このページの先頭へ