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
2011/12/30 191 192 190 192 7,853,000
2011/12/29 191 191 188 190 16,299,000
2011/12/28 191 193 190 192 14,309,000
2011/12/27 189 190 188 190 8,983,000
2011/12/26 190 191 189 191 8,094,000
2011/12/22 187 188 186 187 8,626,000
2011/12/21 188 189 187 189 10,848,000
2011/12/20 185 187 184 184 11,769,000
2011/12/19 188 188 184 185 15,160,000
2011/12/16 191 192 189 190 10,266,000
2011/12/15 193 193 189 191 17,334,000
2011/12/14 193 195 191 194 21,812,000
2011/12/13 193 195 191 194 28,603,000
2011/12/12 196 199 195 198 22,280,000
2011/12/09 195 196 191 192 31,152,000
2011/12/08 197 199 196 198 19,647,000
2011/12/07 195 203 192 201 29,329,000
2011/12/06 199 199 192 194 21,479,000
2011/12/05 199 201 197 200 19,908,000
2011/12/02 195 198 194 197 29,587,000
2011/12/01 193 198 191 196 43,063,000
2011/11/30 183 184 180 183 27,077,000
2011/11/29 181 184 178 184 26,253,000
2011/11/28 175 180 173 178 32,089,000
2011/11/25 168 173 167 171 25,712,000
2011/11/24 167 170 166 167 27,409,000
2011/11/22 167 173 165 172 42,190,000
2011/11/21 177 177 171 171 23,251,000
2011/11/18 180 180 176 177 20,116,000
2011/11/17 180 183 178 182 20,892,000
2011/11/16 184 186 182 182 17,596,000
2011/11/15 185 187 184 185 12,356,000
2011/11/14 187 189 184 188 27,443,000
2011/11/11 186 188 182 182 25,077,000
2011/11/10 187 188 184 187 36,371,000
2011/11/09 190 196 188 195 27,937,000
2011/11/08 194 194 188 189 19,001,000
2011/11/07 195 195 193 194 10,191,000
2011/11/04 199 200 193 196 29,689,000
2011/11/02 200 200 195 195 26,542,000
2011/11/01 204 206 202 204 14,483,000
2011/10/31 210 211 206 208 36,081,000
2011/10/28 208 213 206 212 42,691,000
2011/10/27 204 205 195 205 38,289,000
2011/10/26 207 208 202 204 53,211,000
2011/10/25 214 215 208 209 17,328,000
2011/10/24 212 215 210 215 17,314,000
2011/10/21 211 213 209 210 14,886,000
2011/10/20 219 219 211 213 16,924,000
2011/10/19 222 223 216 218 16,209,000
2011/10/18 221 222 219 220 12,804,000
2011/10/17 226 227 223 226 9,822,000
2011/10/14 225 226 222 223 14,784,000
2011/10/13 226 228 225 227 14,600,000
2011/10/12 222 224 220 224 17,824,000
2011/10/11 222 225 221 224 12,929,000
2011/10/07 216 221 215 217 30,534,000
2011/10/06 213 216 211 212 20,962,000
2011/10/05 213 214 208 210 36,003,000
2011/10/04 212 212 206 209 29,361,000
2011/10/03 220 221 212 216 29,849,000
2011/09/30 225 227 221 224 28,750,000
2011/09/29 223 224 220 223 33,868,000
2011/09/28 224 228 222 228 24,178,000
2011/09/27 222 224 220 223 18,587,000
2011/09/26 225 225 215 216 24,446,000
2011/09/22 235 235 223 225 31,038,000
2011/09/21 233 235 232 234 20,295,000
2011/09/20 233 234 230 231 21,065,000
2011/09/16 233 237 231 237 24,987,000
2011/09/15 227 232 226 231 26,309,000
2011/09/14 222 226 220 223 23,491,000
2011/09/13 222 223 219 221 25,301,000
2011/09/12 220 223 217 218 24,184,000
2011/09/09 229 230 225 226 27,707,000
2011/09/08 229 233 229 231 27,880,000
2011/09/07 226 227 224 225 20,846,000
2011/09/06 224 224 221 222 18,795,000
2011/09/05 230 231 224 225 16,752,000
2011/09/02 234 237 232 234 21,129,000
2011/09/01 231 238 230 236 20,095,000
2011/08/31 226 230 225 229 26,205,000
2011/08/30 227 232 227 228 24,600,000
2011/08/29 222 229 221 223 18,732,000
2011/08/26 220 224 219 223 25,150,000
2011/08/25 222 227 221 222 24,956,000
2011/08/24 223 226 217 217 24,653,000
2011/08/23 222 222 218 221 23,108,000
2011/08/22 223 226 219 220 21,747,000
2011/08/19 229 233 225 227 31,734,000
2011/08/18 234 235 232 233 14,326,000
2011/08/17 235 235 231 235 16,707,000
2011/08/16 236 237 233 235 13,544,000
2011/08/15 237 239 234 235 15,455,000
2011/08/12 236 236 231 232 25,121,000
2011/08/11 230 234 229 233 23,344,000
2011/08/10 239 239 234 236 19,373,000
2011/08/09 231 234 225 233 38,848,000
2011/08/08 239 241 235 238 21,654,000
2011/08/05 240 245 240 241 29,649,000
2011/08/04 254 255 248 252 30,238,000
2011/08/03 256 257 253 254 25,811,000
2011/08/02 261 262 259 260 28,440,000
2011/08/01 261 266 261 264 23,512,000
2011/07/29 259 267 258 260 35,779,000
2011/07/28 262 263 255 259 35,967,000
2011/07/27 261 269 257 266 59,109,000
2011/07/26 260 264 257 263 29,457,000
2011/07/25 260 261 258 260 13,614,000
2011/07/22 258 260 257 259 16,737,000
2011/07/21 257 257 254 256 11,039,000
2011/07/20 258 259 255 256 7,849,000
2011/07/19 258 259 255 256 14,646,000
2011/07/15 257 259 256 258 11,578,000
2011/07/14 261 262 256 256 21,609,000
2011/07/13 257 264 257 262 19,226,000
2011/07/12 260 262 258 259 23,750,000
2011/07/11 264 266 263 264 19,121,000
2011/07/08 270 270 266 267 19,009,000
2011/07/07 266 269 265 267 20,318,000
2011/07/06 264 267 263 267 16,419,000
2011/07/05 263 265 261 264 26,167,000
2011/07/04 261 263 260 262 10,204,000
2011/07/01 260 261 258 259 11,376,000
2011/06/30 260 260 257 260 22,077,000
2011/06/29 257 258 254 257 25,762,000
2011/06/28 252 254 251 253 17,862,000
2011/06/27 252 252 247 248 21,758,000
2011/06/24 249 252 246 252 22,457,000
2011/06/23 242 250 241 247 29,126,000
2011/06/22 240 243 239 243 15,706,000
2011/06/21 236 239 234 239 17,002,000
2011/06/20 236 238 234 236 12,984,000
2011/06/17 238 239 233 235 21,649,000
2011/06/16 234 243 234 239 20,958,000
2011/06/15 238 239 236 237 7,663,000
2011/06/14 232 236 231 236 10,997,000
2011/06/13 232 234 231 232 9,872,000
2011/06/10 234 237 233 234 20,217,000
2011/06/09 232 233 230 232 10,915,000
2011/06/08 231 233 231 233 10,831,000
2011/06/07 232 234 231 233 14,165,000
2011/06/06 235 236 232 233 14,411,000
2011/06/03 238 239 234 235 12,475,000
2011/06/02 238 239 237 238 11,909,000
2011/06/01 240 243 239 243 20,447,000
2011/05/31 236 243 236 242 23,991,000
2011/05/30 237 238 235 236 9,357,000
2011/05/27 238 240 238 238 9,969,000
2011/05/26 240 242 238 240 11,910,000
2011/05/25 240 241 236 238 8,146,000
2011/05/24 235 240 235 238 18,005,000
2011/05/23 240 240 237 238 10,096,000
2011/05/20 242 246 241 241 16,523,000
2011/05/19 246 247 242 243 12,902,000
2011/05/18 245 246 242 245 16,120,000
2011/05/17 242 245 241 245 16,346,000
2011/05/16 246 247 242 244 18,057,000
2011/05/13 253 253 245 248 26,588,000
2011/05/12 255 256 252 252 17,144,000
2011/05/11 262 263 255 256 17,055,000
2011/05/10 257 260 256 260 20,539,000
2011/05/09 259 261 258 259 21,534,000
2011/05/06 257 259 256 258 13,681,000
2011/05/02 257 261 255 259 19,787,000
2011/04/28 251 255 249 252 25,467,000
2011/04/27 249 251 248 249 14,165,000
2011/04/26 250 251 248 248 14,426,000
2011/04/25 254 255 250 252 14,807,000
2011/04/22 251 254 249 252 15,793,000
2011/04/21 250 255 249 253 27,480,000
2011/04/20 246 250 245 248 24,308,000
2011/04/19 246 247 243 245 25,802,000
2011/04/18 251 252 248 248 13,406,000
2011/04/15 253 254 250 252 17,480,000
2011/04/14 254 256 252 254 16,475,000
2011/04/13 252 256 252 255 12,821,000
2011/04/12 256 257 252 254 19,839,000
2011/04/11 256 261 255 259 22,464,000
2011/04/08 252 258 251 256 21,573,000
2011/04/07 255 259 253 253 22,226,000
2011/04/06 261 261 254 256 23,650,000
2011/04/05 264 264 256 260 24,136,000
2011/04/04 266 270 263 264 33,378,000
2011/04/01 266 267 262 264 24,422,000
2011/03/31 270 270 263 266 29,499,000
2011/03/30 264 269 261 268 25,400,000
2011/03/29 264 266 258 264 35,923,000
2011/03/28 262 267 260 264 38,396,000
2011/03/25 263 263 252 260 43,729,000
2011/03/24 268 269 258 262 39,056,000
2011/03/23 272 275 266 269 43,897,000
2011/03/22 268 275 266 271 42,261,000
2011/03/18 249 258 248 253 39,754,000
2011/03/17 235 252 233 243 52,213,000
2011/03/16 238 256 238 245 69,346,000
2011/03/15 257 258 192 236 83,805,000
2011/03/14 252 269 251 265 52,034,000
2011/03/11 281 284 279 280 35,647,000
2011/03/10 287 288 283 285 17,940,000
2011/03/09 286 289 286 288 28,611,000
2011/03/08 287 289 285 285 30,215,000
2011/03/07 292 292 286 288 22,922,000
2011/03/04 296 297 293 293 13,402,000
2011/03/03 293 295 292 294 17,881,000
2011/03/02 294 297 293 293 12,454,000
2011/03/01 296 299 295 298 18,687,000
2011/02/28 291 298 289 296 31,779,000
2011/02/25 296 298 292 292 24,222,000
2011/02/24 297 298 292 294 23,240,000
2011/02/23 297 301 296 298 24,704,000
2011/02/22 303 303 298 299 26,076,000
2011/02/21 304 306 303 304 27,662,000
2011/02/18 306 307 303 305 34,032,000
2011/02/17 305 308 304 308 23,838,000
2011/02/16 306 307 303 305 23,721,000
2011/02/15 306 308 305 306 15,460,000
2011/02/14 309 309 303 305 31,366,000
2011/02/10 303 310 302 306 32,128,000
2011/02/09 310 310 302 303 41,046,000
2011/02/08 309 312 306 309 32,905,000
2011/02/07 315 316 306 309 59,548,000
2011/02/04 327 328 311 313 168,911,000
2011/02/03 284 288 284 287 23,836,000
2011/02/02 284 288 283 285 25,488,000
2011/02/01 280 282 280 280 15,524,000
2011/01/31 279 283 279 280 28,076,000
2011/01/28 291 292 281 285 46,086,000
2011/01/27 286 292 286 291 36,028,000
2011/01/26 286 289 284 285 35,119,000
2011/01/25 284 288 282 287 28,481,000
2011/01/24 286 287 283 284 28,588,000
2011/01/21 290 291 285 285 30,126,000
2011/01/20 289 292 288 289 24,559,000
2011/01/19 293 294 289 290 19,120,000
2011/01/18 294 295 288 293 33,308,000
2011/01/17 300 301 296 297 20,762,000
2011/01/14 302 304 297 297 39,078,000
2011/01/13 305 305 299 302 25,591,000
2011/01/12 306 308 301 301 31,996,000
2011/01/11 296 305 295 303 55,612,000
2011/01/07 295 296 292 292 35,986,000
2011/01/06 292 298 291 296 32,162,000
2011/01/05 292 293 289 290 19,712,000
2011/01/04 295 296 292 293 24,751,000

このページの先頭へ