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

日本製鋼所(5631)の株価時系列情報

日本製鋼所(5631)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
1987/12/28 326 337 320 337 683,000
1987/12/26 339 340 327 331 909,000
1987/12/25 333 344 333 344 1,100,000
1987/12/24 369 370 348 353 1,301,000
1987/12/23 361 365 360 361 512,000
1987/12/22 371 372 361 361 1,006,000
1987/12/21 373 381 370 370 1,214,000
1987/12/18 376 381 368 368 1,581,000
1987/12/17 372 377 370 376 736,000
1987/12/16 371 374 367 367 816,000
1987/12/15 375 375 362 366 1,093,000
1987/12/14 378 378 366 366 857,000
1987/12/11 370 375 365 373 963,000
1987/12/10 370 374 366 372 800,000
1987/12/09 377 377 364 369 459,000
1987/12/08 372 372 368 372 736,000
1987/12/07 372 373 362 362 522,000
1987/12/05 367 371 366 370 371,000
1987/12/04 373 380 365 366 871,000
1987/12/03 388 388 378 378 514,000
1987/12/02 375 389 370 385 1,288,000
1987/12/01 360 378 357 378 684,000
1987/11/30 374 375 365 365 636,000
1987/11/28 376 379 373 379 501,000
1987/11/27 373 383 370 377 2,692,000
1987/11/26 365 372 363 368 1,303,000
1987/11/25 365 370 358 360 602,000
1987/11/24 357 360 352 355 509,000
1987/11/20 354 359 351 359 573,000
1987/11/19 365 367 350 355 1,955,000
1987/11/18 354 367 346 367 546,000
1987/11/17 367 368 351 355 455,000
1987/11/16 375 375 365 365 222,000
1987/11/13 361 370 360 370 780,000
1987/11/12 355 360 350 355 621,000
1987/11/11 354 362 330 330 740,000
1987/11/10 368 370 355 364 480,000
1987/11/09 378 383 360 368 497,000
1987/11/07 378 384 375 375 366,000
1987/11/06 378 389 378 383 514,000
1987/11/05 391 392 375 383 455,000
1987/11/04 385 394 385 391 314,000
1987/11/02 402 402 393 395 540,000
1987/10/31 392 400 391 399 536,000
1987/10/30 390 391 381 385 532,000
1987/10/29 380 387 376 376 694,000
1987/10/28 393 399 385 386 826,000
1987/10/27 374 394 374 388 911,000
1987/10/26 398 400 365 384 909,000
1987/10/24 392 405 392 393 670,000
1987/10/23 392 400 387 387 1,263,000
1987/10/22 410 425 401 402 2,691,000
1987/10/21 378 405 376 405 3,257,000
1987/10/20 338 338 338 338 1,417,000
1987/10/19 417 422 415 418 851,000
1987/10/16 420 430 416 430 1,531,000
1987/10/15 435 441 430 434 1,487,000
1987/10/14 457 460 443 443 9,592,000
1987/10/13 458 463 453 460 10,714,000
1987/10/12 450 464 447 453 7,776,000
1987/10/09 440 460 438 445 10,709,000
1987/10/08 413 435 413 433 4,240,000
1987/10/07 411 415 410 413 1,962,000
1987/10/06 419 420 416 416 1,319,000
1987/10/05 411 420 411 417 2,511,000
1987/10/03 413 414 407 410 992,000
1987/10/02 409 417 408 413 664,000
1987/10/01 411 413 401 408 2,082,000
1987/09/30 411 419 410 413 1,293,000
1987/09/29 433 435 420 420 1,575,000
1987/09/28 409 418 405 418 2,211,000
1987/09/26 401 417 401 404 4,079,000
1987/09/25 414 420 410 411 1,348,000
1987/09/24 440 444 419 424 2,038,000
1987/09/22 426 434 418 434 1,140,000
1987/09/21 436 437 426 426 1,360,000
1987/09/18 425 435 420 421 2,172,000
1987/09/17 412 430 412 420 823,000
1987/09/16 412 413 405 412 602,000
1987/09/14 410 415 410 413 506,000
1987/09/11 411 418 409 409 1,254,000
1987/09/10 412 420 410 415 641,000
1987/09/09 413 418 408 410 498,000
1987/09/08 415 420 412 413 265,000
1987/09/07 418 420 410 412 371,000
1987/09/05 433 433 420 423 574,000
1987/09/04 431 440 428 428 632,000
1987/09/03 426 445 425 434 1,061,000
1987/09/02 446 446 436 436 1,194,000
1987/09/01 440 450 440 441 1,573,000
1987/08/31 454 463 449 451 4,918,000
1987/08/29 433 460 430 459 7,283,000
1987/08/28 428 438 425 428 2,632,000
1987/08/27 434 435 427 428 1,363,000
1987/08/26 439 442 423 434 4,569,000
1987/08/25 415 439 415 435 3,059,000
1987/08/24 437 437 420 420 1,731,000
1987/08/22 425 434 425 433 3,608,000
1987/08/21 414 426 411 420 3,961,000
1987/08/20 411 413 406 412 748,000
1987/08/19 408 410 406 406 422,000
1987/08/18 415 418 408 409 952,000
1987/08/17 415 415 406 410 745,000
1987/08/14 412 419 410 410 1,866,000
1987/08/13 412 412 400 405 1,318,000
1987/08/12 413 413 401 407 850,000
1987/08/11 406 414 406 409 1,604,000
1987/08/10 398 403 395 403 528,000
1987/08/07 391 400 389 393 526,000
1987/08/06 399 399 386 387 680,000
1987/08/05 386 390 379 389 762,000
1987/08/04 391 395 390 390 418,000
1987/08/03 394 395 390 394 355,000
1987/08/01 395 399 389 389 448,000
1987/07/31 389 400 388 390 761,000
1987/07/30 390 393 384 387 1,155,000
1987/07/29 407 408 386 390 1,413,000
1987/07/28 409 410 395 397 776,000
1987/07/27 401 414 385 411 676,000
1987/07/25 397 405 397 398 655,000
1987/07/24 375 399 375 398 2,651,000
1987/07/23 374 379 356 373 1,457,000
1987/07/22 390 395 373 379 2,040,000
1987/07/21 381 395 380 385 519,000
1987/07/20 390 392 383 384 701,000
1987/07/17 400 404 390 394 579,000
1987/07/16 405 408 395 402 596,000
1987/07/15 409 414 402 410 555,000
1987/07/14 405 423 401 414 2,383,000
1987/07/13 423 424 410 414 1,041,000
1987/07/10 386 428 385 428 3,291,000
1987/07/09 385 388 380 388 1,639,000
1987/07/08 388 397 380 385 1,133,000
1987/07/07 389 389 380 388 820,000
1987/07/06 390 394 385 388 589,000
1987/07/04 395 403 390 390 847,000
1987/07/03 390 405 390 398 1,468,000
1987/07/02 394 399 385 385 1,745,000
1987/07/01 391 398 381 392 1,621,000
1987/06/30 399 400 392 395 1,321,000
1987/06/29 415 415 398 400 1,789,000
1987/06/27 408 414 405 405 826,000
1987/06/26 412 420 404 409 1,584,000
1987/06/25 420 420 410 411 863,000
1987/06/24 402 425 400 425 1,623,000
1987/06/23 414 420 400 406 2,050,000
1987/06/22 425 430 401 409 2,175,000
1987/06/19 430 435 425 425 1,111,000
1987/06/18 437 440 422 430 1,327,000
1987/06/17 440 454 436 440 1,290,000
1987/06/16 432 440 428 436 2,220,000
1987/06/15 450 450 436 436 3,375,000
1987/06/12 453 455 446 453 2,108,000
1987/06/11 464 467 452 458 3,128,000
1987/06/10 449 465 446 461 3,929,000
1987/06/09 457 459 444 445 1,443,000
1987/06/08 456 459 452 459 2,405,000
1987/06/06 455 458 450 452 2,351,000
1987/06/05 484 489 456 460 8,151,000
1987/06/04 505 505 481 489 28,130,000
1987/06/03 477 500 472 499 39,174,000
1987/06/02 457 471 455 467 16,163,000
1987/06/01 430 445 422 442 3,311,000
1987/05/30 420 425 414 425 570,000
1987/05/29 409 420 405 420 1,494,000
1987/05/28 411 416 403 404 1,273,000
1987/05/27 430 430 418 418 1,262,000
1987/05/26 427 430 424 426 995,000
1987/05/25 423 428 420 423 883,000
1987/05/23 415 430 413 428 809,000
1987/05/22 411 419 411 413 1,105,000
1987/05/21 420 423 406 406 782,000
1987/05/20 400 425 391 423 1,746,000
1987/05/19 405 411 400 400 2,731,000
1987/05/18 415 419 405 406 1,964,000
1987/05/15 425 425 415 420 2,297,000
1987/05/14 427 438 425 425 1,242,000
1987/05/13 440 440 425 427 1,825,000
1987/05/12 445 449 438 440 1,503,000
1987/05/11 451 452 445 450 889,000
1987/05/08 443 460 442 450 4,105,000
1987/05/07 442 444 437 442 1,753,000
1987/05/06 445 450 438 441 1,593,000
1987/05/02 442 445 439 445 1,396,000
1987/05/01 436 450 436 437 2,598,000
1987/04/30 450 453 430 440 1,649,000
1987/04/28 451 458 405 440 3,379,000
1987/04/27 490 490 450 454 4,211,000
1987/04/25 468 495 468 485 5,634,000
1987/04/24 460 474 454 463 2,328,000
1987/04/23 470 475 460 465 1,685,000
1987/04/22 474 479 462 475 6,039,000
1987/04/21 440 474 431 469 2,978,000
1987/04/20 455 455 441 442 964,000
1987/04/17 457 460 448 457 3,690,000
1987/04/16 441 468 441 450 3,429,000
1987/04/15 450 455 439 445 2,614,000
1987/04/14 449 468 448 463 2,382,000
1987/04/13 467 470 446 459 2,573,000
1987/04/10 462 472 462 466 4,731,000
1987/04/09 502 504 471 472 7,008,000
1987/04/08 514 520 492 492 34,200,000
1987/04/07 488 509 488 509 40,374,000
1987/04/06 484 484 467 483 5,846,000
1987/04/04 482 482 467 479 5,328,000
1987/04/03 458 483 450 477 13,073,000
1987/04/02 446 465 444 453 7,756,000
1987/04/01 431 445 426 432 8,476,000
1987/03/31 435 454 412 420 8,116,000
1987/03/30 470 473 445 450 4,231,000
1987/03/28 482 490 460 475 6,418,000
1987/03/27 480 510 465 487 55,971,000
1987/03/26 467 485 465 470 13,737,000
1987/03/25 499 504 461 462 32,781,000
1987/03/24 475 498 460 497 76,529,000
1987/03/23 430 460 426 460 40,923,000
1987/03/20 399 428 397 425 14,777,000
1987/03/19 405 408 390 390 4,546,000
1987/03/18 395 410 391 397 4,677,000
1987/03/17 385 400 384 385 1,494,000
1987/03/16 380 385 379 384 1,128,000
1987/03/13 385 388 380 380 1,292,000
1987/03/12 385 390 380 381 1,890,000
1987/03/11 379 390 378 383 1,751,000
1987/03/10 380 384 377 378 1,644,000
1987/03/09 381 385 375 378 1,007,000
1987/03/07 380 384 380 380 1,585,000
1987/03/06 388 390 380 380 1,136,000
1987/03/05 386 391 381 385 1,980,000
1987/03/04 404 404 388 396 2,151,000
1987/03/03 390 405 385 405 2,691,000
1987/03/02 387 394 385 390 2,198,000
1987/02/28 383 388 382 386 1,611,000
1987/02/27 389 390 383 383 4,035,000
1987/02/26 398 400 390 390 1,999,000
1987/02/25 412 413 398 398 2,834,000
1987/02/24 403 417 402 408 3,169,000
1987/02/23 410 410 396 401 2,392,000
1987/02/20 415 424 404 410 2,597,000
1987/02/19 438 438 413 418 7,263,000
1987/02/18 435 446 425 433 34,779,000
1987/02/17 407 433 407 420 9,316,000
1987/02/16 405 415 402 402 2,591,000
1987/02/13 435 435 398 398 13,072,000
1987/02/12 418 431 411 430 26,974,000
1987/02/10 405 415 395 410 8,786,000
1987/02/09 385 405 385 400 2,181,000
1987/02/07 380 385 378 380 1,090,000
1987/02/06 392 402 383 385 2,345,000
1987/02/05 405 418 390 392 17,985,000
1987/02/04 370 399 370 399 5,374,000
1987/02/03 376 380 370 370 1,173,000
1987/02/02 372 383 371 371 1,620,000
1987/01/31 384 384 372 373 1,034,000
1987/01/30 390 395 380 380 1,350,000
1987/01/29 376 400 375 395 1,784,000
1987/01/28 382 385 372 376 2,561,000
1987/01/27 384 390 376 377 1,506,000
1987/01/26 402 407 387 387 1,986,000
1987/01/24 387 405 383 403 2,325,000
1987/01/23 382 390 381 382 1,563,000
1987/01/22 386 390 381 381 1,445,000
1987/01/21 402 402 385 395 1,911,000
1987/01/20 408 411 397 402 9,198,000
1987/01/19 379 400 376 389 2,426,000
1987/01/16 376 385 375 375 1,145,000
1987/01/14 369 380 367 380 2,187,000
1987/01/13 362 375 361 367 2,023,000
1987/01/12 375 375 363 363 2,862,000
1987/01/09 384 385 376 376 1,781,000
1987/01/08 384 389 380 380 1,185,000
1987/01/07 388 402 380 380 3,174,000
1987/01/06 392 399 386 386 1,261,000
1987/01/05 386 394 386 394 1,198,000

このページの先頭へ