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 |