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
2002/12/30 137 139 137 139 4,471,000
2002/12/27 140 141 138 141 10,984,000
2002/12/26 138 141 137 140 10,233,000
2002/12/25 137 138 135 137 9,742,000
2002/12/24 141 142 137 138 14,915,000
2002/12/20 136 139 135 139 16,839,000
2002/12/19 130 136 129 136 15,260,000
2002/12/18 132 133 130 130 11,654,000
2002/12/17 137 138 132 133 20,501,000
2002/12/16 135 137 134 135 11,783,000
2002/12/13 141 142 138 139 28,201,000
2002/12/12 142 143 141 142 8,159,000
2002/12/11 144 146 141 142 14,225,000
2002/12/10 142 145 141 142 14,039,000
2002/12/09 145 146 139 139 11,952,000
2002/12/06 145 146 144 146 15,724,000
2002/12/05 140 145 140 142 19,476,000
2002/12/04 143 144 138 139 20,463,000
2002/12/03 151 152 144 146 15,188,000
2002/12/02 150 153 149 150 24,313,000
2002/11/29 150 151 149 149 21,481,000
2002/11/28 145 151 144 149 35,545,000
2002/11/27 141 144 140 143 26,969,000
2002/11/26 140 142 138 139 30,633,000
2002/11/25 136 139 135 137 27,212,000
2002/11/22 134 136 133 135 23,190,000
2002/11/21 130 133 127 130 37,652,000
2002/11/20 120 130 119 127 34,154,000
2002/11/19 125 125 119 124 35,534,000
2002/11/18 132 133 124 126 18,309,000
2002/11/15 136 137 132 134 12,787,000
2002/11/14 137 138 135 136 9,204,000
2002/11/13 139 140 136 138 16,104,000
2002/11/12 139 139 135 136 26,423,000
2002/11/11 139 143 139 140 38,084,000
2002/11/08 139 140 135 137 19,030,000
2002/11/07 138 141 138 141 17,582,000
2002/11/06 139 143 138 138 17,929,000
2002/11/05 140 140 138 138 14,124,000
2002/11/01 139 140 137 138 10,060,000
2002/10/31 142 143 138 140 14,272,000
2002/10/30 138 142 138 142 13,154,000
2002/10/29 140 141 138 138 16,390,000
2002/10/28 143 143 140 142 13,420,000
2002/10/25 145 148 143 144 10,901,000
2002/10/24 146 151 146 147 15,144,000
2002/10/23 143 147 142 147 9,492,000
2002/10/22 145 146 143 143 10,090,000
2002/10/21 149 150 145 146 10,983,000
2002/10/18 147 150 145 146 14,295,000
2002/10/17 149 152 145 146 15,413,000
2002/10/16 153 154 151 153 11,522,000
2002/10/15 150 152 147 151 15,208,000
2002/10/11 145 147 143 147 12,121,000
2002/10/10 137 141 134 141 26,051,000
2002/10/09 146 146 140 141 27,714,000
2002/10/08 147 149 145 147 19,677,000
2002/10/07 151 152 149 149 18,249,000
2002/10/04 152 154 151 154 21,798,000
2002/10/03 155 158 152 153 21,284,000
2002/10/02 159 159 155 156 12,006,000
2002/10/01 159 159 156 157 13,501,000
2002/09/30 163 164 159 160 11,270,000
2002/09/27 161 164 161 164 13,361,000
2002/09/26 158 160 157 158 15,392,000
2002/09/25 156 159 155 156 8,509,000
2002/09/24 160 161 156 158 14,834,000
2002/09/20 161 164 160 161 10,701,000
2002/09/19 166 167 163 163 17,076,000
2002/09/18 159 161 158 161 14,151,000
2002/09/17 159 162 159 161 14,731,000
2002/09/13 159 161 158 159 24,567,000
2002/09/12 160 162 159 161 11,034,000
2002/09/11 163 165 160 162 9,125,000
2002/09/10 164 166 162 164 14,719,000
2002/09/09 164 166 163 166 20,529,000
2002/09/06 160 161 157 160 31,785,000
2002/09/05 161 165 160 163 21,038,000
2002/09/04 160 161 158 160 18,833,000
2002/09/03 168 169 162 162 25,657,000
2002/09/02 167 168 163 163 12,242,000
2002/08/30 166 169 164 167 12,598,000
2002/08/29 168 170 166 167 11,289,000
2002/08/28 173 176 170 171 16,944,000
2002/08/27 174 175 169 170 8,360,000
2002/08/26 171 178 170 174 18,839,000
2002/08/23 174 178 172 173 53,098,000
2002/08/22 163 168 162 167 18,336,000
2002/08/21 161 165 161 163 10,182,000
2002/08/20 163 164 160 161 18,217,000
2002/08/19 163 164 161 163 8,606,000
2002/08/16 166 167 164 165 9,855,000
2002/08/15 165 166 163 166 14,782,000
2002/08/14 167 167 163 164 12,032,000
2002/08/13 170 171 167 168 6,223,000
2002/08/12 172 174 171 171 9,706,000
2002/08/09 172 173 169 171 10,738,000
2002/08/08 166 171 166 171 16,958,000
2002/08/07 167 168 164 165 23,292,000
2002/08/06 160 163 160 163 36,605,000
2002/08/05 169 169 160 161 50,863,000
2002/08/02 172 174 170 172 14,337,000
2002/08/01 174 175 170 174 34,652,000
2002/07/31 177 177 173 173 34,265,000
2002/07/30 185 187 180 182 32,458,000
2002/07/29 189 189 185 185 14,410,000
2002/07/26 191 192 187 188 13,985,000
2002/07/25 193 194 189 189 11,501,000
2002/07/24 190 190 187 190 9,005,000
2002/07/23 189 192 188 191 10,523,000
2002/07/22 187 191 187 191 11,509,000
2002/07/19 193 193 189 190 11,029,000
2002/07/18 192 195 189 194 20,360,000
2002/07/17 192 193 189 191 17,970,000
2002/07/16 198 199 195 195 23,251,000
2002/07/15 201 202 198 198 11,870,000
2002/07/12 203 203 201 201 12,127,000
2002/07/11 201 203 200 201 14,132,000
2002/07/10 202 206 201 203 12,550,000
2002/07/09 200 204 200 203 9,965,000
2002/07/08 208 209 200 202 20,590,000
2002/07/05 202 206 201 205 31,666,000
2002/07/04 198 201 197 199 28,295,000
2002/07/03 193 199 192 197 19,475,000
2002/07/02 192 194 190 194 11,964,000
2002/07/01 188 193 188 193 21,681,000
2002/06/28 184 189 183 187 22,543,000
2002/06/27 187 188 184 185 12,364,000
2002/06/26 186 188 185 186 14,150,000
2002/06/25 188 192 187 189 15,940,000
2002/06/24 188 190 187 190 12,347,000
2002/06/21 191 193 190 191 11,706,000
2002/06/20 185 194 185 194 12,038,000
2002/06/19 193 193 185 185 19,516,000
2002/06/18 191 194 189 194 13,423,000
2002/06/17 192 192 185 187 16,506,000
2002/06/14 194 195 192 192 27,313,000
2002/06/13 197 198 195 196 9,986,000
2002/06/12 200 201 194 194 17,307,000
2002/06/11 198 201 197 200 10,503,000
2002/06/10 200 200 196 196 6,927,000
2002/06/07 196 198 194 198 9,695,000
2002/06/06 203 203 196 197 21,145,000
2002/06/05 211 212 201 201 22,161,000
2002/06/04 210 213 208 209 19,441,000
2002/06/03 203 207 203 207 10,495,000
2002/05/31 208 209 199 202 16,834,000
2002/05/30 206 207 203 204 9,725,000
2002/05/29 208 210 206 208 7,273,000
2002/05/28 209 210 207 210 8,890,000
2002/05/27 213 214 210 211 10,564,000
2002/05/24 215 216 210 215 25,882,000
2002/05/23 215 217 211 213 32,191,000
2002/05/22 205 215 205 214 57,386,000
2002/05/21 202 206 202 204 31,964,000
2002/05/20 199 202 198 201 17,460,000
2002/05/17 200 201 196 196 14,167,000
2002/05/16 194 197 193 197 10,511,000
2002/05/15 194 196 192 194 16,336,000
2002/05/14 196 197 192 192 24,153,000
2002/05/13 202 203 198 198 11,681,000
2002/05/10 199 200 198 200 7,674,000
2002/05/09 204 205 200 201 14,365,000
2002/05/08 199 204 199 204 38,694,000
2002/05/07 195 198 194 198 10,895,000
2002/05/02 195 197 194 195 7,029,000
2002/05/01 197 198 196 196 6,141,000
2002/04/30 197 198 194 196 7,315,000
2002/04/26 199 200 195 195 11,748,000
2002/04/25 206 206 200 201 32,085,000
2002/04/24 200 203 198 202 38,358,000
2002/04/23 195 196 191 195 15,055,000
2002/04/22 197 198 195 196 4,921,000
2002/04/19 196 198 194 197 10,302,000
2002/04/18 194 197 193 197 11,726,000
2002/04/17 195 196 193 193 6,697,000
2002/04/16 193 195 191 192 9,217,000
2002/04/15 194 194 191 194 5,313,000
2002/04/12 194 196 192 193 10,434,000
2002/04/11 196 198 192 192 14,983,000
2002/04/10 195 198 193 196 8,394,000
2002/04/09 199 201 195 197 11,454,000
2002/04/08 201 203 200 203 14,824,000
2002/04/05 198 203 197 202 25,299,000
2002/04/04 193 198 192 197 18,629,000
2002/04/03 186 193 186 190 8,584,000
2002/04/02 187 190 186 190 6,805,000
2002/04/01 192 192 185 185 9,391,000
2002/03/29 193 194 190 190 13,005,000
2002/03/28 186 192 183 190 16,616,000
2002/03/27 183 187 182 184 13,934,000
2002/03/26 185 186 179 182 9,590,000
2002/03/25 184 186 183 184 9,568,000
2002/03/22 189 190 183 184 23,062,000
2002/03/20 196 199 192 193 15,967,000
2002/03/19 193 196 192 196 6,635,000
2002/03/18 195 196 192 193 8,931,000
2002/03/15 192 195 191 192 25,244,000
2002/03/14 189 190 186 187 12,626,000
2002/03/13 191 194 187 187 17,024,000
2002/03/12 190 193 189 189 18,792,000
2002/03/11 198 200 190 195 19,456,000
2002/03/08 198 205 197 200 39,771,000
2002/03/07 199 199 193 197 27,881,000
2002/03/06 195 200 193 196 33,086,000
2002/03/05 210 210 201 205 24,967,000
2002/03/04 208 213 207 213 24,159,000
2002/03/01 200 206 197 206 20,075,000
2002/02/28 200 202 198 202 24,671,000
2002/02/27 190 198 189 198 22,720,000
2002/02/26 194 194 187 189 13,422,000
2002/02/25 198 198 192 193 11,453,000
2002/02/22 193 196 189 194 10,566,000
2002/02/21 189 198 188 198 17,223,000
2002/02/20 186 189 184 189 11,055,000
2002/02/19 196 196 187 189 11,243,000
2002/02/18 196 199 195 195 9,647,000
2002/02/15 196 198 195 196 11,333,000
2002/02/14 193 198 192 197 28,324,000
2002/02/13 189 194 188 194 25,402,000
2002/02/12 187 189 184 187 20,272,000
2002/02/08 178 182 176 179 22,766,000
2002/02/07 184 185 179 182 13,298,000
2002/02/06 186 189 184 186 14,263,000
2002/02/05 185 189 184 189 8,790,000
2002/02/04 189 189 185 186 8,620,000
2002/02/01 187 188 182 183 8,493,000
2002/01/31 180 189 178 186 14,791,000
2002/01/30 182 183 174 176 24,037,000
2002/01/29 186 187 183 185 11,401,000
2002/01/28 191 191 185 187 22,413,000
2002/01/25 191 195 190 194 20,100,000
2002/01/24 190 191 186 188 16,149,000
2002/01/23 192 193 189 189 11,639,000
2002/01/22 192 194 191 191 12,576,000
2002/01/21 190 193 189 192 12,584,000
2002/01/18 190 194 188 194 26,233,000
2002/01/17 186 190 186 188 17,987,000
2002/01/16 183 186 183 184 12,811,000
2002/01/15 181 185 181 181 14,092,000
2002/01/11 181 185 180 185 13,829,000
2002/01/10 180 182 178 180 11,783,000
2002/01/09 178 182 178 181 15,856,000
2002/01/08 187 188 181 182 16,805,000
2002/01/07 187 188 186 187 9,127,000
2002/01/04 188 189 187 187 4,132,000

このページの先頭へ