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
1988/12/28 874 879 864 870 8,591,000
1988/12/27 881 890 868 870 23,454,000
1988/12/26 856 879 856 871 25,188,000
1988/12/24 868 872 858 861 16,924,000
1988/12/23 888 896 877 878 17,764,000
1988/12/22 897 914 886 896 29,065,000
1988/12/21 882 898 879 898 18,668,000
1988/12/20 875 892 872 880 32,985,000
1988/12/19 900 902 871 876 19,016,000
1988/12/16 910 914 894 894 43,090,000
1988/12/15 924 928 917 920 20,965,000
1988/12/14 943 948 925 928 36,243,000
1988/12/13 921 938 919 938 19,815,000
1988/12/12 930 933 918 918 15,046,000
1988/12/09 927 933 923 929 27,925,000
1988/12/08 920 927 915 917 37,294,000
1988/12/07 938 940 924 924 27,369,000
1988/12/06 945 951 932 933 29,157,000
1988/12/05 935 945 930 935 22,862,000
1988/12/03 930 950 930 945 24,146,000
1988/12/02 940 944 926 930 44,250,000
1988/12/01 956 960 932 935 80,400,000
1988/11/30 956 960 943 956 109,107,000
1988/11/29 940 952 926 947 84,330,000
1988/11/28 963 964 934 935 169,072,000
1988/11/26 950 969 945 968 87,523,000
1988/11/25 944 954 940 954 97,570,000
1988/11/24 955 958 944 944 128,455,000
1988/11/22 938 950 930 948 178,445,000
1988/11/21 938 942 932 938 167,835,000
1988/11/18 900 930 898 928 202,969,000
1988/11/17 908 915 895 898 72,758,000
1988/11/16 920 920 908 914 177,848,000
1988/11/15 872 911 868 909 151,946,000
1988/11/14 868 880 866 868 22,228,000
1988/11/11 867 880 861 871 43,661,000
1988/11/10 894 898 865 867 42,259,000
1988/11/09 875 899 875 884 67,039,000
1988/11/08 882 890 878 878 50,194,000
1988/11/07 903 907 890 890 64,723,000
1988/11/05 891 907 890 905 56,515,000
1988/11/04 890 910 889 899 170,065,000
1988/11/02 880 895 878 892 271,518,000
1988/11/01 850 877 845 875 192,597,000
1988/10/31 850 867 848 850 136,806,000
1988/10/29 853 853 845 848 54,774,000
1988/10/28 855 860 847 853 234,171,000
1988/10/27 830 857 828 855 200,532,000
1988/10/26 818 831 815 824 159,856,000
1988/10/25 787 815 785 812 101,431,000
1988/10/24 787 788 776 787 15,516,000
1988/10/22 790 794 785 785 10,623,000
1988/10/21 807 809 791 795 62,477,000
1988/10/20 790 800 788 789 72,654,000
1988/10/19 775 790 771 787 73,970,000
1988/10/18 782 784 761 765 29,549,000
1988/10/17 760 781 760 775 29,489,000
1988/10/14 766 769 750 759 17,689,000
1988/10/13 764 779 761 761 26,590,000
1988/10/12 783 784 761 774 22,816,000
1988/10/11 780 792 778 784 39,961,000
1988/10/07 765 769 751 766 42,332,000
1988/10/06 788 792 758 761 42,921,000
1988/10/05 805 812 782 784 91,641,000
1988/10/04 785 806 781 805 81,586,000
1988/10/03 786 802 781 785 47,510,000
1988/10/01 810 810 790 792 52,607,000
1988/09/30 813 818 803 803 90,788,000
1988/09/29 810 819 795 803 81,102,000
1988/09/28 827 827 807 811 218,007,000
1988/09/27 785 813 780 807 325,112,000
1988/09/26 772 785 766 777 74,867,000
1988/09/24 781 781 771 772 29,489,000
1988/09/22 798 798 780 780 145,821,000
1988/09/21 780 789 754 789 97,598,000
1988/09/20 780 790 767 772 124,045,000
1988/09/19 770 793 769 785 181,521,000
1988/09/16 773 786 770 773 162,586,000
1988/09/14 745 773 741 763 160,271,000
1988/09/13 755 759 741 742 105,102,000
1988/09/12 717 745 714 745 97,647,000
1988/09/09 706 722 704 717 67,485,000
1988/09/08 711 715 701 701 59,505,000
1988/09/07 675 706 674 695 81,210,000
1988/09/06 659 668 647 665 17,422,000
1988/09/05 665 673 653 658 18,470,000
1988/09/03 660 678 656 675 36,652,000
1988/09/02 630 635 622 628 30,494,000
1988/09/01 635 642 621 630 37,715,000
1988/08/31 670 679 651 656 19,073,000
1988/08/30 686 690 664 671 27,162,000
1988/08/29 710 710 685 685 31,527,000
1988/08/27 712 715 705 705 12,791,000
1988/08/26 708 714 703 710 18,365,000
1988/08/25 718 724 710 718 14,491,000
1988/08/24 714 720 707 708 16,222,000
1988/08/23 717 720 713 719 20,725,000
1988/08/22 735 739 726 727 11,632,000
1988/08/19 736 748 736 736 28,853,000
1988/08/18 748 749 733 738 24,250,000
1988/08/17 725 755 721 748 65,694,000
1988/08/16 711 718 711 715 10,180,000
1988/08/15 715 720 712 718 9,360,000
1988/08/12 718 724 714 717 24,875,000
1988/08/11 704 724 702 715 33,958,000
1988/08/10 738 742 700 714 73,481,000
1988/08/09 771 772 758 758 34,218,000
1988/08/08 770 773 762 772 53,507,000
1988/08/06 755 770 754 770 19,037,000
1988/08/05 768 775 755 755 41,990,000
1988/08/04 765 775 752 770 59,646,000
1988/08/03 777 777 763 763 55,995,000
1988/08/02 765 780 763 777 69,283,000
1988/08/01 777 784 762 764 104,793,000
1988/07/30 784 789 772 772 151,728,000
1988/07/29 745 780 745 780 140,728,000
1988/07/28 756 770 740 744 87,250,000
1988/07/27 770 773 759 760 230,271,000
1988/07/26 750 774 749 770 190,978,000
1988/07/25 712 745 712 744 63,179,000
1988/07/23 712 736 712 720 40,898,000
1988/07/22 765 765 722 722 237,380,000
1988/07/21 705 745 700 745 137,032,000
1988/07/20 710 719 691 695 108,579,000
1988/07/19 744 749 700 700 132,561,000
1988/07/18 754 758 744 754 141,431,000
1988/07/15 713 748 713 744 204,254,000
1988/07/14 719 726 715 723 127,227,000
1988/07/13 719 719 703 711 139,253,000
1988/07/12 692 710 689 709 192,347,000
1988/07/11 686 688 676 688 133,728,000
1988/07/08 659 668 655 666 69,278,000
1988/07/07 660 670 650 653 117,086,000
1988/07/06 675 675 645 670 214,289,000
1988/07/05 582 625 582 625 88,987,000
1988/07/04 575 599 574 576 58,724,000
1988/07/02 610 619 585 585 56,136,000
1988/07/01 639 649 630 630 167,542,000
1988/06/30 623 649 610 649 171,471,000
1988/06/29 625 625 603 620 168,553,000
1988/06/28 575 615 572 615 301,364,000
1988/06/27 560 575 560 575 67,979,000
1988/06/25 567 573 559 570 34,476,000
1988/06/24 556 575 556 565 123,746,000
1988/06/23 545 556 537 556 49,511,000
1988/06/22 564 564 540 546 58,265,000
1988/06/21 551 564 550 554 57,303,000
1988/06/20 570 574 561 561 91,437,000
1988/06/17 554 571 553 571 214,617,000
1988/06/16 550 560 549 559 146,810,000
1988/06/15 550 560 550 550 289,238,000
1988/06/14 515 529 511 529 58,732,000
1988/06/13 513 523 513 515 30,614,000
1988/06/10 520 528 517 520 124,499,000
1988/06/09 510 530 509 523 195,702,000
1988/06/08 503 509 503 504 84,182,000
1988/06/07 505 512 502 504 155,167,000
1988/06/06 512 512 502 503 123,199,000
1988/06/04 502 508 501 508 140,461,000
1988/06/03 483 500 483 497 175,849,000
1988/06/02 491 493 484 488 73,054,000
1988/06/01 484 489 475 489 110,749,000
1988/05/31 458 474 456 474 11,722,000
1988/05/30 458 463 456 458 9,089,000
1988/05/28 463 463 455 458 10,561,000
1988/05/27 476 476 460 460 9,900,000
1988/05/26 476 478 473 476 16,361,000
1988/05/25 477 479 472 476 44,647,000
1988/05/24 458 472 458 472 19,789,000
1988/05/23 469 469 458 458 24,506,000
1988/05/20 470 472 464 464 13,043,000
1988/05/19 468 477 465 465 29,263,000
1988/05/18 468 473 467 473 22,824,000
1988/05/17 472 474 465 470 17,410,000
1988/05/16 463 467 461 467 9,944,000
1988/05/13 459 463 455 458 10,248,000
1988/05/12 453 460 452 459 6,874,000
1988/05/11 465 469 458 458 20,565,000
1988/05/10 459 465 458 464 5,097,000
1988/05/09 464 464 458 461 7,290,000
1988/05/07 463 467 461 461 7,748,000
1988/05/06 474 474 468 468 11,938,000
1988/05/02 469 475 468 474 24,338,000
1988/04/30 462 468 460 467 8,815,000
1988/04/28 460 466 458 465 17,104,000
1988/04/27 465 467 458 458 35,590,000
1988/04/26 477 480 470 470 31,199,000
1988/04/25 481 485 477 477 29,542,000
1988/04/23 480 481 476 476 12,667,000
1988/04/22 474 478 474 475 13,852,000
1988/04/21 484 484 477 477 18,292,000
1988/04/20 476 487 475 486 33,386,000
1988/04/19 475 477 469 476 25,647,000
1988/04/18 485 485 477 478 15,820,000
1988/04/15 482 487 480 482 44,747,000
1988/04/14 495 498 487 487 109,097,000
1988/04/13 483 491 481 490 43,256,000
1988/04/12 493 493 484 484 54,539,000
1988/04/11 494 498 491 494 137,346,000
1988/04/08 490 497 489 494 250,869,000
1988/04/07 494 495 488 491 213,034,000
1988/04/06 483 491 479 490 113,714,000
1988/04/05 486 486 477 478 50,145,000
1988/04/04 489 493 481 481 157,011,000
1988/04/02 477 486 477 484 35,361,000
1988/04/01 491 492 477 477 155,960,000
1988/03/31 488 493 485 487 240,559,000
1988/03/30 479 489 475 489 320,437,000
1988/03/29 477 481 473 474 107,128,000
1988/03/28 465 480 463 478 176,957,000
1988/03/26 465 466 455 458 48,323,000
1988/03/25 470 475 466 467 65,486,000
1988/03/24 484 484 476 476 79,001,000
1988/03/23 475 486 473 484 273,568,000
1988/03/22 473 478 471 475 192,308,000
1988/03/18 469 475 468 473 172,585,000
1988/03/17 470 472 465 465 107,485,000
1988/03/16 471 475 466 466 216,098,000
1988/03/15 454 470 453 469 329,415,000
1988/03/14 460 461 453 454 188,278,000
1988/03/11 443 458 442 456 233,422,000
1988/03/10 447 449 442 443 84,937,000
1988/03/09 439 448 438 444 89,852,000
1988/03/08 439 443 434 436 31,505,000
1988/03/07 444 448 441 441 47,112,000
1988/03/05 448 450 441 443 104,959,000
1988/03/04 431 447 430 445 96,261,000
1988/03/03 437 441 431 432 40,543,000
1988/03/02 440 447 437 441 149,303,000
1988/03/01 436 440 434 437 132,123,000
1988/02/29 421 432 421 430 79,207,000
1988/02/27 424 425 422 422 10,242,000
1988/02/26 423 427 421 424 43,416,000
1988/02/25 422 425 420 424 48,692,000
1988/02/24 423 428 422 425 87,857,000
1988/02/23 410 425 409 423 73,852,000
1988/02/22 410 413 408 410 34,678,000
1988/02/19 398 408 395 408 23,541,000
1988/02/18 393 399 393 399 12,502,000
1988/02/17 400 400 393 396 11,587,000
1988/02/16 400 403 399 399 11,173,000
1988/02/15 405 405 399 401 12,592,000
1988/02/12 392 400 390 400 19,225,000
1988/02/10 388 393 387 391 22,758,000
1988/02/09 383 389 382 388 15,077,000
1988/02/08 388 390 387 387 6,202,000
1988/02/06 383 388 382 386 4,628,000
1988/02/05 390 391 386 386 6,583,000
1988/02/04 381 389 380 389 5,241,000
1988/02/03 383 389 380 383 3,122,000
1988/02/02 389 389 383 386 2,392,000
1988/02/01 391 395 389 391 9,693,000
1988/01/30 390 392 388 390 10,403,000
1988/01/29 385 388 380 384 16,034,000
1988/01/28 376 377 371 375 6,204,000
1988/01/27 375 381 372 374 12,934,000
1988/01/26 390 391 380 380 14,656,000
1988/01/25 381 386 376 385 11,957,000
1988/01/23 374 377 372 376 9,085,000
1988/01/22 366 371 361 364 14,409,000
1988/01/21 370 373 361 361 10,449,000
1988/01/20 375 377 373 375 3,411,000
1988/01/19 380 382 377 379 3,826,000
1988/01/18 390 390 380 382 10,072,000
1988/01/14 376 383 375 379 7,659,000
1988/01/13 383 384 374 374 7,739,000
1988/01/12 383 388 379 382 8,328,000
1988/01/11 376 381 376 378 4,209,000
1988/01/08 395 396 386 386 11,202,000
1988/01/07 397 403 388 392 28,725,000
1988/01/06 381 400 377 400 38,292,000
1988/01/05 362 368 360 361 13,161,000
1988/01/04 357 361 353 359 5,659,000

このページの先頭へ