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
1989/12/29 791 815 790 793 6,458,000
1989/12/28 801 801 790 791 5,758,000
1989/12/27 796 807 795 795 11,944,000
1989/12/26 811 811 793 795 6,248,000
1989/12/25 794 813 790 813 7,075,000
1989/12/22 803 804 789 789 8,027,000
1989/12/21 814 814 802 802 5,449,000
1989/12/20 818 822 808 814 7,005,000
1989/12/19 806 819 806 808 14,346,000
1989/12/18 839 842 825 825 15,128,000
1989/12/15 819 829 817 829 15,690,000
1989/12/14 806 822 801 813 16,889,000
1989/12/13 819 824 802 802 13,796,000
1989/12/12 821 829 817 821 9,487,000
1989/12/11 820 834 818 825 8,398,000
1989/12/08 827 829 818 820 11,288,000
1989/12/07 835 840 826 827 17,000,000
1989/12/06 847 848 834 840 18,397,000
1989/12/05 835 848 822 847 40,688,000
1989/12/04 835 849 830 832 28,977,000
1989/12/01 849 849 823 825 29,449,000
1989/11/30 845 850 832 845 67,407,000
1989/11/29 819 860 814 845 116,252,000
1989/11/28 795 814 795 813 88,110,000
1989/11/27 772 799 770 799 40,185,000
1989/11/24 760 773 758 767 24,086,000
1989/11/22 738 761 738 755 17,233,000
1989/11/21 754 754 740 740 7,451,000
1989/11/20 758 758 747 754 4,327,000
1989/11/17 757 762 749 749 7,550,000
1989/11/16 768 769 756 756 16,966,000
1989/11/15 773 774 765 768 20,526,000
1989/11/14 750 771 744 769 35,232,000
1989/11/13 744 751 735 743 17,382,000
1989/11/10 735 746 729 737 15,062,000
1989/11/09 715 750 715 741 10,711,000
1989/11/08 721 724 713 721 6,734,000
1989/11/07 723 726 719 725 5,207,000
1989/11/06 733 734 723 728 4,062,000
1989/11/02 726 730 723 723 4,366,000
1989/11/01 738 738 727 730 3,558,000
1989/10/31 730 740 726 730 3,854,000
1989/10/30 726 733 724 728 5,211,000
1989/10/27 745 745 723 729 16,637,000
1989/10/26 721 738 715 735 7,576,000
1989/10/25 720 724 710 711 9,689,000
1989/10/24 730 734 717 720 21,792,000
1989/10/23 723 728 721 727 6,084,000
1989/10/20 735 738 723 723 11,280,000
1989/10/19 733 738 725 729 8,646,000
1989/10/18 736 743 730 735 24,087,000
1989/10/17 728 739 725 735 19,426,000
1989/10/16 711 727 701 718 9,046,000
1989/10/13 701 715 699 710 9,866,000
1989/10/12 702 706 692 698 14,000,000
1989/10/11 707 711 702 708 12,502,000
1989/10/09 711 717 703 717 19,179,000
1989/10/06 723 725 712 717 12,676,000
1989/10/05 735 736 725 726 11,025,000
1989/10/04 750 750 734 735 13,470,000
1989/10/03 755 757 750 751 6,234,000
1989/10/02 766 769 756 757 8,725,000
1989/09/29 765 769 760 760 15,645,000
1989/09/28 770 775 758 763 14,805,000
1989/09/27 751 768 751 763 42,341,000
1989/09/26 760 765 750 751 14,045,000
1989/09/25 757 759 751 756 14,018,000
1989/09/22 771 775 751 752 21,975,000
1989/09/21 780 780 766 767 9,773,000
1989/09/20 777 779 770 771 18,852,000
1989/09/19 798 800 776 776 9,938,000
1989/09/18 793 797 789 790 18,127,000
1989/09/14 788 790 781 787 13,502,000
1989/09/13 791 792 782 786 26,590,000
1989/09/12 788 793 783 789 16,201,000
1989/09/11 766 788 766 784 9,889,000
1989/09/08 760 769 760 767 14,054,000
1989/09/07 780 781 765 765 12,875,000
1989/09/06 800 800 781 783 10,366,000
1989/09/05 802 805 798 799 8,807,000
1989/09/04 791 805 790 799 10,316,000
1989/09/01 788 794 778 793 15,295,000
1989/08/31 799 799 777 793 29,188,000
1989/08/30 807 810 796 799 16,433,000
1989/08/29 811 814 805 805 19,370,000
1989/08/28 816 817 808 815 11,713,000
1989/08/25 826 828 816 817 7,398,000
1989/08/24 822 826 815 825 6,516,000
1989/08/23 827 829 820 820 11,147,000
1989/08/22 826 834 825 827 9,687,000
1989/08/21 836 836 828 828 6,721,000
1989/08/18 840 840 830 833 6,497,000
1989/08/17 840 843 835 843 9,994,000
1989/08/16 830 843 828 832 23,112,000
1989/08/15 816 835 816 830 22,546,000
1989/08/14 820 823 816 817 14,137,000
1989/08/11 830 832 820 823 11,828,000
1989/08/10 847 849 828 830 17,985,000
1989/08/09 858 863 850 850 10,192,000
1989/08/08 861 864 855 855 7,988,000
1989/08/07 854 865 850 863 5,925,000
1989/08/04 869 869 858 859 8,129,000
1989/08/03 880 880 870 870 12,359,000
1989/08/02 889 897 880 885 39,106,000
1989/08/01 887 892 882 890 50,183,000
1989/07/31 877 882 873 879 11,961,000
1989/07/28 875 886 872 872 39,442,000
1989/07/27 865 876 862 865 31,093,000
1989/07/26 880 880 862 865 27,746,000
1989/07/25 860 873 854 867 22,241,000
1989/07/24 863 866 853 855 10,022,000
1989/07/21 844 867 844 864 16,113,000
1989/07/20 857 860 841 844 6,950,000
1989/07/19 860 864 855 859 9,936,000
1989/07/18 870 874 852 864 31,155,000
1989/07/17 862 871 857 870 17,083,000
1989/07/14 861 868 856 861 13,964,000
1989/07/13 873 884 862 863 66,091,000
1989/07/12 851 876 849 870 63,157,000
1989/07/11 840 857 837 851 32,650,000
1989/07/10 840 840 827 840 6,822,000
1989/07/07 819 844 811 840 15,375,000
1989/07/06 820 822 808 819 7,489,000
1989/07/05 802 815 801 810 7,113,000
1989/07/04 818 819 800 800 5,362,000
1989/07/03 800 820 796 818 8,038,000
1989/06/30 800 801 791 800 8,730,000
1989/06/29 810 810 800 801 4,833,000
1989/06/28 820 820 801 809 5,641,000
1989/06/27 830 837 820 820 3,985,000
1989/06/26 840 844 836 840 4,258,000
1989/06/23 840 844 836 839 7,150,000
1989/06/22 845 850 830 830 7,883,000
1989/06/21 834 835 826 835 7,360,000
1989/06/20 809 838 809 824 11,421,000
1989/06/19 805 815 804 806 7,685,000
1989/06/16 810 815 790 805 18,255,000
1989/06/15 836 836 798 800 17,167,000
1989/06/14 845 849 830 834 9,358,000
1989/06/13 850 855 843 845 17,088,000
1989/06/12 849 859 849 850 10,105,000
1989/06/09 880 880 862 869 3,809,000
1989/06/08 880 888 878 882 6,446,000
1989/06/07 857 890 857 880 7,328,000
1989/06/06 854 864 851 857 10,691,000
1989/06/05 860 870 859 864 8,790,000
1989/06/02 875 884 859 865 11,025,000
1989/06/01 892 895 871 874 14,889,000
1989/05/31 892 900 892 895 8,186,000
1989/05/30 900 900 888 894 7,327,000
1989/05/29 905 909 896 896 15,077,000
1989/05/26 902 909 900 903 10,544,000
1989/05/25 902 909 897 897 9,426,000
1989/05/24 900 904 895 900 10,726,000
1989/05/23 888 894 880 894 19,815,000
1989/05/22 910 919 894 898 9,975,000
1989/05/19 917 919 910 912 8,903,000
1989/05/18 919 919 906 907 11,411,000
1989/05/17 921 929 918 925 8,723,000
1989/05/16 919 925 916 918 9,677,000
1989/05/15 931 932 918 925 7,009,000
1989/05/12 945 949 932 933 10,387,000
1989/05/11 940 950 935 945 10,249,000
1989/05/10 931 943 931 937 9,623,000
1989/05/09 949 954 938 941 16,600,000
1989/05/08 957 964 953 959 43,920,000
1989/05/02 954 957 950 951 27,308,000
1989/05/01 945 956 940 950 30,797,000
1989/04/28 940 954 937 938 62,370,000
1989/04/27 920 949 916 940 22,349,000
1989/04/26 915 923 915 917 24,208,000
1989/04/25 913 924 910 919 12,347,000
1989/04/24 915 918 905 915 10,992,000
1989/04/21 905 919 904 910 17,792,000
1989/04/20 932 939 921 925 7,942,000
1989/04/19 952 954 937 942 38,212,000
1989/04/18 933 944 926 932 16,007,000
1989/04/17 940 945 931 932 25,111,000
1989/04/14 915 930 907 930 14,135,000
1989/04/13 914 928 908 908 12,563,000
1989/04/12 923 930 915 917 9,245,000
1989/04/11 914 932 914 920 6,413,000
1989/04/10 928 935 920 924 7,267,000
1989/04/07 940 943 932 935 28,310,000
1989/04/06 955 959 935 941 25,877,000
1989/04/05 975 977 965 965 136,016,000
1989/04/04 945 968 942 965 113,177,000
1989/04/03 945 945 928 928 17,486,000
1989/03/31 947 964 935 935 71,851,000
1989/03/30 926 942 916 937 29,867,000
1989/03/29 906 938 905 916 22,510,000
1989/03/28 900 919 886 915 37,038,000
1989/03/27 900 900 878 894 23,388,000
1989/03/24 900 903 887 900 28,320,000
1989/03/23 891 912 891 905 25,747,000
1989/03/22 917 919 885 890 31,684,000
1989/03/20 918 925 910 912 14,758,000
1989/03/17 948 951 932 938 40,606,000
1989/03/16 939 953 927 944 61,071,000
1989/03/15 920 934 915 930 34,308,000
1989/03/14 915 921 909 914 15,957,000
1989/03/13 915 921 910 910 8,785,000
1989/03/10 907 937 907 923 25,004,000
1989/03/09 919 920 904 907 15,307,000
1989/03/08 935 943 920 920 12,038,000
1989/03/07 912 945 911 934 23,371,000
1989/03/06 918 925 915 918 11,421,000
1989/03/03 943 943 920 928 14,542,000
1989/03/02 923 932 915 929 20,426,000
1989/03/01 945 955 915 933 23,168,000
1989/02/28 964 967 940 940 27,074,000
1989/02/27 965 980 964 969 28,573,000
1989/02/23 964 984 960 975 97,047,000
1989/02/22 960 977 960 964 37,381,000
1989/02/21 970 975 954 960 40,861,000
1989/02/20 980 980 966 970 111,379,000
1989/02/17 940 973 939 970 160,968,000
1989/02/16 935 942 931 940 28,767,000
1989/02/15 934 944 931 935 60,122,000
1989/02/14 907 939 906 924 22,636,000
1989/02/13 920 920 905 908 11,492,000
1989/02/10 922 932 920 923 13,077,000
1989/02/09 941 941 924 932 26,643,000
1989/02/08 910 945 907 940 74,417,000
1989/02/07 911 913 901 906 14,784,000
1989/02/06 924 924 910 911 16,151,000
1989/02/03 909 924 907 914 25,607,000
1989/02/02 889 914 889 909 15,719,000
1989/02/01 880 899 880 899 9,314,000
1989/01/31 875 893 875 890 9,205,000
1989/01/30 876 881 875 880 8,320,000
1989/01/28 882 889 875 876 19,753,000
1989/01/27 891 900 891 892 14,009,000
1989/01/26 899 900 891 891 13,292,000
1989/01/25 898 903 890 893 14,949,000
1989/01/24 900 901 888 888 12,218,000
1989/01/23 880 893 878 886 9,511,000
1989/01/20 876 886 872 878 16,740,000
1989/01/19 911 918 876 876 25,723,000
1989/01/18 922 927 913 913 11,538,000
1989/01/17 930 933 921 921 14,405,000
1989/01/13 941 941 927 935 43,136,000
1989/01/12 912 936 909 936 50,604,000
1989/01/11 898 924 898 913 27,805,000
1989/01/10 912 916 904 908 27,622,000
1989/01/09 881 914 875 912 28,392,000
1989/01/06 859 876 857 871 15,187,000
1989/01/05 864 874 857 857 17,212,000
1989/01/04 870 875 856 860 8,248,000

このページの先頭へ