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
2004/12/30 250 251 250 251 6,186,000
2004/12/29 252 253 250 251 20,747,000
2004/12/28 250 252 250 252 13,670,000
2004/12/27 252 253 250 252 8,783,000
2004/12/24 253 254 251 252 19,223,000
2004/12/22 253 253 251 253 17,872,000
2004/12/21 251 253 250 252 19,581,000
2004/12/20 250 252 250 250 27,180,000
2004/12/17 248 250 247 249 17,369,000
2004/12/16 248 249 246 247 16,384,000
2004/12/15 248 250 246 249 29,566,000
2004/12/14 245 249 244 249 30,573,000
2004/12/13 245 247 244 244 19,393,000
2004/12/10 245 247 243 244 35,753,000
2004/12/09 248 248 242 243 33,438,000
2004/12/08 248 250 247 249 37,730,000
2004/12/07 253 255 248 250 19,637,000
2004/12/06 256 256 253 255 15,049,000
2004/12/03 256 257 253 255 23,000,000
2004/12/02 257 257 254 257 24,086,000
2004/12/01 252 256 252 253 18,741,000
2004/11/30 253 256 252 254 31,434,000
2004/11/29 255 257 253 255 43,388,000
2004/11/26 250 254 250 252 75,718,000
2004/11/25 243 247 243 247 51,086,000
2004/11/24 238 243 238 241 23,036,000
2004/11/22 241 242 239 241 25,655,000
2004/11/19 247 247 242 244 32,485,000
2004/11/18 251 252 245 246 27,547,000
2004/11/17 250 251 247 250 34,934,000
2004/11/16 254 254 251 251 17,800,000
2004/11/15 254 256 252 253 31,958,000
2004/11/12 250 254 249 253 31,828,000
2004/11/11 254 255 248 249 21,458,000
2004/11/10 252 255 251 254 17,067,000
2004/11/09 253 254 251 252 13,155,000
2004/11/08 257 257 253 254 9,285,000
2004/11/05 256 259 254 256 37,417,000
2004/11/04 252 254 250 252 41,563,000
2004/11/02 247 249 245 246 26,564,000
2004/11/01 247 248 241 244 45,630,000
2004/10/29 250 251 246 248 62,367,000
2004/10/28 251 256 250 256 66,255,000
2004/10/27 248 249 246 248 29,336,000
2004/10/26 245 247 243 245 23,549,000
2004/10/25 244 246 242 243 49,729,000
2004/10/22 243 252 242 250 79,602,000
2004/10/21 243 246 239 241 61,188,000
2004/10/20 248 248 241 241 77,991,000
2004/10/19 252 254 249 249 39,399,000
2004/10/18 256 257 249 250 47,528,000
2004/10/15 251 258 251 257 74,773,000
2004/10/14 260 261 255 256 95,050,000
2004/10/13 271 273 267 268 36,987,000
2004/10/12 273 275 269 271 77,553,000
2004/10/08 265 269 264 269 34,010,000
2004/10/07 268 270 266 266 40,791,000
2004/10/06 263 269 262 269 49,529,000
2004/10/05 263 266 261 262 47,246,000
2004/10/04 264 268 263 264 60,594,000
2004/10/01 260 264 255 264 87,281,000
2004/09/30 256 262 254 262 34,679,000
2004/09/29 255 257 251 251 25,815,000
2004/09/28 250 254 249 253 41,917,000
2004/09/27 252 252 246 248 30,390,000
2004/09/24 251 253 250 251 26,360,000
2004/09/22 256 258 254 256 33,661,000
2004/09/21 251 255 250 254 41,725,000
2004/09/17 249 252 247 250 43,776,000
2004/09/16 247 252 243 251 65,840,000
2004/09/15 256 257 249 250 43,957,000
2004/09/14 258 259 255 256 29,035,000
2004/09/13 257 259 256 258 26,858,000
2004/09/10 255 259 254 255 75,044,000
2004/09/09 257 266 257 260 127,221,000
2004/09/08 260 261 255 258 49,581,000
2004/09/07 257 261 255 258 48,168,000
2004/09/06 252 258 252 258 39,065,000
2004/09/03 256 259 250 251 76,655,000
2004/09/02 252 255 250 255 65,886,000
2004/09/01 251 252 249 252 36,290,000
2004/08/31 247 251 246 251 89,019,000
2004/08/30 242 246 241 245 32,918,000
2004/08/27 241 243 240 242 19,606,000
2004/08/26 246 247 241 243 38,608,000
2004/08/25 242 246 239 246 24,373,000
2004/08/24 244 244 240 241 20,229,000
2004/08/23 242 245 241 244 29,112,000
2004/08/20 235 244 234 242 49,272,000
2004/08/19 234 237 233 236 33,869,000
2004/08/18 229 231 228 231 24,806,000
2004/08/17 230 231 229 230 18,843,000
2004/08/16 230 232 227 228 20,370,000
2004/08/13 233 235 229 229 21,934,000
2004/08/12 234 236 234 234 22,123,000
2004/08/11 233 235 232 235 22,715,000
2004/08/10 229 232 228 230 20,314,000
2004/08/09 227 230 225 230 24,825,000
2004/08/06 231 232 229 230 41,934,000
2004/08/05 230 236 230 236 47,025,000
2004/08/04 228 229 225 228 31,471,000
2004/08/03 231 235 230 231 55,563,000
2004/08/02 228 232 226 230 36,571,000
2004/07/30 223 227 222 226 24,005,000
2004/07/29 221 222 216 216 15,109,000
2004/07/28 220 223 219 221 28,248,000
2004/07/27 223 224 215 216 37,862,000
2004/07/26 226 226 224 224 14,192,000
2004/07/23 228 229 227 227 10,362,000
2004/07/22 230 230 227 230 26,098,000
2004/07/21 235 235 229 231 36,087,000
2004/07/20 230 235 230 235 30,574,000
2004/07/16 231 234 227 233 47,039,000
2004/07/15 235 235 230 234 28,827,000
2004/07/14 238 239 232 232 36,896,000
2004/07/13 232 237 231 237 62,571,000
2004/07/12 233 235 231 232 57,298,000
2004/07/09 227 231 226 229 43,630,000
2004/07/08 227 230 226 229 40,654,000
2004/07/07 224 228 223 228 29,256,000
2004/07/06 223 230 223 227 54,249,000
2004/07/05 225 226 222 223 23,164,000
2004/07/02 225 228 225 227 21,088,000
2004/07/01 230 231 227 228 22,564,000
2004/06/30 228 230 227 229 23,078,000
2004/06/29 229 229 225 226 19,481,000
2004/06/28 227 230 226 230 22,613,000
2004/06/25 227 231 226 229 60,268,000
2004/06/24 225 228 223 228 42,469,000
2004/06/23 223 225 220 222 68,455,000
2004/06/22 218 222 217 221 40,976,000
2004/06/21 217 219 216 217 18,583,000
2004/06/18 216 217 213 215 19,207,000
2004/06/17 218 218 214 215 29,039,000
2004/06/16 220 220 215 216 39,088,000
2004/06/15 221 222 219 219 14,210,000
2004/06/14 221 223 220 222 26,981,000
2004/06/11 221 225 220 222 53,951,000
2004/06/10 220 225 218 225 49,373,000
2004/06/09 224 224 220 220 16,942,000
2004/06/08 226 227 222 223 18,704,000
2004/06/07 218 224 218 223 31,023,000
2004/06/04 217 218 211 216 27,649,000
2004/06/03 223 223 215 217 28,190,000
2004/06/02 219 222 218 221 29,091,000
2004/06/01 224 224 222 224 20,693,000
2004/05/31 225 225 221 223 20,358,000
2004/05/28 225 225 222 224 25,763,000
2004/05/27 227 228 224 225 34,627,000
2004/05/26 224 226 223 225 46,908,000
2004/05/25 222 223 217 219 26,740,000
2004/05/24 224 225 221 223 29,519,000
2004/05/21 220 225 220 222 42,233,000
2004/05/20 214 217 211 215 35,426,000
2004/05/19 214 221 213 217 64,697,000
2004/05/18 206 215 206 213 46,676,000
2004/05/17 211 212 203 204 54,782,000
2004/05/14 216 217 209 211 55,219,000
2004/05/13 222 226 216 219 67,819,000
2004/05/12 219 227 219 225 76,083,000
2004/05/11 210 218 208 216 78,703,000
2004/05/10 221 222 209 210 84,417,000
2004/05/07 222 230 220 226 77,132,000
2004/05/06 232 233 224 225 78,468,000
2004/04/30 237 238 230 231 117,107,000
2004/04/28 251 254 246 246 64,646,000
2004/04/27 250 251 245 249 35,939,000
2004/04/26 252 253 250 250 22,963,000
2004/04/23 255 255 249 251 23,633,000
2004/04/22 256 258 250 252 34,514,000
2004/04/21 254 262 252 258 75,947,000
2004/04/20 247 250 246 249 25,380,000
2004/04/19 251 251 241 244 36,877,000
2004/04/16 252 254 250 252 33,461,000
2004/04/15 262 263 252 256 67,589,000
2004/04/14 255 263 254 261 111,463,000
2004/04/13 254 256 252 252 29,784,000
2004/04/12 249 253 249 252 30,122,000
2004/04/09 251 253 244 250 80,568,000
2004/04/08 247 256 246 255 83,569,000
2004/04/07 247 248 245 248 32,901,000
2004/04/06 249 251 246 248 84,761,000
2004/04/05 245 247 243 244 32,702,000
2004/04/02 244 244 241 241 26,959,000
2004/04/01 244 246 243 244 44,204,000
2004/03/31 241 245 240 243 27,298,000
2004/03/30 243 244 239 239 32,800,000
2004/03/29 246 247 241 241 27,559,000
2004/03/26 252 253 243 244 72,914,000
2004/03/25 239 244 238 244 113,771,000
2004/03/24 226 235 225 234 96,332,000
2004/03/23 222 225 221 224 27,929,000
2004/03/22 225 226 223 225 21,864,000
2004/03/19 224 227 223 226 28,156,000
2004/03/18 230 231 226 227 31,955,000
2004/03/17 228 229 227 228 21,795,000
2004/03/16 226 229 226 227 37,586,000
2004/03/15 226 228 225 226 20,684,000
2004/03/12 222 225 221 224 38,905,000
2004/03/11 227 231 225 226 87,231,000
2004/03/10 228 229 225 228 27,412,000
2004/03/09 227 228 224 228 35,969,000
2004/03/08 223 229 222 229 89,591,000
2004/03/05 221 223 218 221 42,338,000
2004/03/04 221 225 214 219 90,344,000
2004/03/03 222 225 221 222 32,858,000
2004/03/02 223 225 220 224 44,680,000
2004/03/01 218 222 217 220 54,885,000
2004/02/27 214 216 213 214 41,791,000
2004/02/26 211 213 210 212 18,818,000
2004/02/25 212 213 209 210 26,196,000
2004/02/24 213 214 211 212 16,504,000
2004/02/23 212 216 211 215 21,746,000
2004/02/20 215 217 211 212 30,677,000
2004/02/19 217 217 213 214 15,224,000
2004/02/18 219 220 215 217 37,896,000
2004/02/17 211 217 210 217 64,153,000
2004/02/16 210 211 207 210 17,042,000
2004/02/13 207 210 207 209 21,901,000
2004/02/12 208 209 206 206 18,390,000
2004/02/10 210 210 206 209 20,060,000
2004/02/09 211 213 209 209 29,312,000
2004/02/06 209 211 206 210 28,314,000
2004/02/05 207 211 206 208 38,186,000
2004/02/04 212 213 205 206 53,874,000
2004/02/03 216 216 213 213 23,747,000
2004/02/02 217 219 215 215 18,522,000
2004/01/30 219 220 216 218 25,935,000
2004/01/29 215 220 215 220 30,992,000
2004/01/28 220 221 217 218 28,363,000
2004/01/27 224 224 221 222 18,226,000
2004/01/26 223 224 221 223 16,856,000
2004/01/23 226 227 223 223 35,210,000
2004/01/22 228 230 226 226 29,739,000
2004/01/21 224 228 224 225 47,714,000
2004/01/20 222 226 221 222 28,134,000
2004/01/19 223 225 220 221 27,168,000
2004/01/16 220 223 220 221 25,411,000
2004/01/15 223 224 219 220 35,588,000
2004/01/14 220 225 218 223 30,215,000
2004/01/13 225 225 220 222 33,586,000
2004/01/09 227 227 225 225 19,479,000
2004/01/08 227 228 225 227 27,012,000
2004/01/07 230 230 226 227 30,076,000
2004/01/06 232 233 225 225 38,554,000
2004/01/05 231 232 228 228 19,521,000

このページの先頭へ