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 |
---|---|---|---|---|---|
1988/12/28 | 654 | 660 | 651 | 659 | 1,797,000 |
1988/12/27 | 674 | 674 | 646 | 651 | 2,171,000 |
1988/12/26 | 662 | 674 | 662 | 669 | 1,331,000 |
1988/12/24 | 680 | 681 | 655 | 661 | 1,431,000 |
1988/12/23 | 693 | 700 | 681 | 681 | 1,566,000 |
1988/12/22 | 690 | 709 | 690 | 700 | 1,651,000 |
1988/12/21 | 692 | 694 | 690 | 694 | 813,000 |
1988/12/20 | 693 | 700 | 691 | 693 | 1,008,000 |
1988/12/19 | 695 | 700 | 686 | 690 | 1,173,000 |
1988/12/16 | 707 | 710 | 680 | 690 | 3,220,000 |
1988/12/15 | 717 | 722 | 712 | 712 | 2,396,000 |
1988/12/14 | 736 | 737 | 715 | 717 | 4,541,000 |
1988/12/13 | 716 | 728 | 713 | 726 | 2,876,000 |
1988/12/12 | 723 | 723 | 713 | 719 | 2,133,000 |
1988/12/09 | 711 | 725 | 710 | 713 | 2,869,000 |
1988/12/08 | 706 | 720 | 706 | 710 | 2,057,000 |
1988/12/07 | 735 | 735 | 716 | 716 | 2,746,000 |
1988/12/06 | 720 | 738 | 715 | 725 | 5,365,000 |
1988/12/05 | 720 | 725 | 706 | 715 | 1,327,000 |
1988/12/03 | 720 | 738 | 717 | 727 | 3,462,000 |
1988/12/02 | 725 | 742 | 715 | 717 | 9,124,000 |
1988/12/01 | 735 | 745 | 720 | 720 | 11,632,000 |
1988/11/30 | 745 | 745 | 731 | 735 | 32,053,000 |
1988/11/29 | 695 | 730 | 692 | 725 | 41,293,000 |
1988/11/28 | 682 | 700 | 677 | 685 | 13,988,000 |
1988/11/26 | 667 | 689 | 660 | 685 | 2,259,000 |
1988/11/25 | 675 | 680 | 667 | 677 | 3,550,000 |
1988/11/24 | 692 | 692 | 671 | 678 | 4,611,000 |
1988/11/22 | 643 | 690 | 641 | 682 | 11,220,000 |
1988/11/21 | 645 | 646 | 636 | 641 | 1,227,000 |
1988/11/18 | 650 | 651 | 632 | 636 | 2,425,000 |
1988/11/17 | 635 | 645 | 635 | 645 | 2,632,000 |
1988/11/16 | 640 | 640 | 632 | 635 | 4,287,000 |
1988/11/15 | 634 | 645 | 630 | 645 | 929,000 |
1988/11/14 | 633 | 640 | 628 | 628 | 709,000 |
1988/11/11 | 643 | 650 | 641 | 643 | 962,000 |
1988/11/10 | 653 | 657 | 645 | 653 | 1,539,000 |
1988/11/09 | 663 | 663 | 647 | 652 | 2,118,000 |
1988/11/08 | 646 | 664 | 640 | 663 | 3,101,000 |
1988/11/07 | 648 | 654 | 641 | 646 | 1,315,000 |
1988/11/05 | 660 | 660 | 650 | 650 | 805,000 |
1988/11/04 | 655 | 665 | 652 | 660 | 2,193,000 |
1988/11/02 | 674 | 674 | 645 | 650 | 4,805,000 |
1988/11/01 | 649 | 671 | 645 | 668 | 7,755,000 |
1988/10/31 | 645 | 650 | 640 | 649 | 1,315,000 |
1988/10/29 | 650 | 650 | 620 | 635 | 1,095,000 |
1988/10/28 | 655 | 658 | 640 | 650 | 4,363,000 |
1988/10/27 | 649 | 655 | 640 | 643 | 3,015,000 |
1988/10/26 | 660 | 660 | 645 | 650 | 7,309,000 |
1988/10/25 | 609 | 638 | 605 | 635 | 5,182,000 |
1988/10/24 | 609 | 611 | 602 | 602 | 1,017,000 |
1988/10/22 | 610 | 614 | 600 | 606 | 753,000 |
1988/10/21 | 600 | 608 | 598 | 605 | 1,141,000 |
1988/10/20 | 600 | 600 | 581 | 594 | 816,000 |
1988/10/19 | 580 | 600 | 580 | 595 | 727,000 |
1988/10/18 | 587 | 590 | 580 | 582 | 623,000 |
1988/10/17 | 587 | 594 | 581 | 581 | 307,000 |
1988/10/14 | 596 | 600 | 586 | 586 | 580,000 |
1988/10/13 | 592 | 600 | 591 | 599 | 474,000 |
1988/10/12 | 607 | 609 | 590 | 594 | 1,205,000 |
1988/10/11 | 605 | 611 | 597 | 605 | 1,035,000 |
1988/10/07 | 597 | 609 | 590 | 604 | 972,000 |
1988/10/06 | 601 | 616 | 595 | 605 | 1,743,000 |
1988/10/05 | 605 | 624 | 600 | 607 | 2,927,000 |
1988/10/04 | 591 | 600 | 591 | 600 | 995,000 |
1988/10/03 | 599 | 606 | 590 | 591 | 1,153,000 |
1988/10/01 | 600 | 600 | 590 | 590 | 656,000 |
1988/09/30 | 603 | 605 | 591 | 591 | 607,000 |
1988/09/29 | 600 | 609 | 593 | 593 | 1,469,000 |
1988/09/28 | 618 | 618 | 590 | 600 | 1,779,000 |
1988/09/27 | 581 | 590 | 550 | 588 | 3,488,000 |
1988/09/26 | 590 | 599 | 586 | 586 | 842,000 |
1988/09/24 | 590 | 599 | 586 | 597 | 1,122,000 |
1988/09/22 | 581 | 590 | 580 | 590 | 811,000 |
1988/09/21 | 582 | 584 | 571 | 579 | 1,467,000 |
1988/09/20 | 588 | 593 | 579 | 581 | 1,163,000 |
1988/09/19 | 588 | 598 | 578 | 598 | 4,707,000 |
1988/09/16 | 611 | 618 | 586 | 598 | 4,183,000 |
1988/09/14 | 620 | 624 | 610 | 620 | 1,194,000 |
1988/09/13 | 630 | 635 | 611 | 620 | 1,498,000 |
1988/09/12 | 608 | 630 | 603 | 628 | 1,120,000 |
1988/09/09 | 605 | 615 | 603 | 608 | 1,226,000 |
1988/09/08 | 618 | 624 | 602 | 610 | 1,127,000 |
1988/09/07 | 601 | 620 | 592 | 615 | 1,818,000 |
1988/09/06 | 605 | 615 | 583 | 609 | 1,642,000 |
1988/09/05 | 626 | 637 | 600 | 602 | 1,999,000 |
1988/09/03 | 645 | 645 | 621 | 625 | 2,190,000 |
1988/09/02 | 576 | 615 | 576 | 615 | 2,052,000 |
1988/09/01 | 587 | 590 | 562 | 575 | 1,940,000 |
1988/08/31 | 612 | 617 | 595 | 607 | 1,579,000 |
1988/08/30 | 615 | 620 | 591 | 612 | 1,837,000 |
1988/08/29 | 637 | 645 | 595 | 605 | 2,494,000 |
1988/08/27 | 654 | 654 | 627 | 627 | 1,189,000 |
1988/08/26 | 666 | 680 | 632 | 644 | 3,560,000 |
1988/08/25 | 690 | 705 | 676 | 676 | 9,849,000 |
1988/08/24 | 706 | 720 | 676 | 680 | 47,378,000 |
1988/08/23 | 604 | 666 | 601 | 666 | 11,948,000 |
1988/08/22 | 590 | 605 | 588 | 605 | 3,520,000 |
1988/08/19 | 575 | 583 | 572 | 580 | 881,000 |
1988/08/18 | 590 | 592 | 572 | 572 | 1,034,000 |
1988/08/17 | 575 | 590 | 574 | 582 | 1,380,000 |
1988/08/16 | 580 | 584 | 571 | 574 | 227,000 |
1988/08/15 | 594 | 594 | 580 | 580 | 206,000 |
1988/08/12 | 590 | 593 | 581 | 590 | 534,000 |
1988/08/11 | 557 | 580 | 555 | 580 | 1,102,000 |
1988/08/10 | 580 | 595 | 540 | 563 | 2,355,000 |
1988/08/09 | 617 | 620 | 598 | 600 | 1,148,000 |
1988/08/08 | 631 | 634 | 616 | 617 | 1,676,000 |
1988/08/06 | 633 | 637 | 615 | 624 | 6,105,000 |
1988/08/05 | 595 | 625 | 590 | 613 | 17,829,000 |
1988/08/04 | 600 | 600 | 590 | 600 | 1,182,000 |
1988/08/03 | 600 | 604 | 590 | 600 | 1,020,000 |
1988/08/02 | 603 | 614 | 596 | 601 | 876,000 |
1988/08/01 | 616 | 616 | 600 | 605 | 926,000 |
1988/07/30 | 610 | 619 | 581 | 617 | 1,207,000 |
1988/07/29 | 580 | 615 | 575 | 602 | 1,368,000 |
1988/07/28 | 590 | 605 | 580 | 581 | 1,502,000 |
1988/07/27 | 622 | 622 | 580 | 580 | 2,352,000 |
1988/07/26 | 604 | 615 | 604 | 612 | 2,760,000 |
1988/07/25 | 602 | 610 | 601 | 604 | 1,327,000 |
1988/07/23 | 620 | 625 | 605 | 610 | 1,341,000 |
1988/07/22 | 655 | 670 | 630 | 630 | 2,168,000 |
1988/07/21 | 630 | 655 | 625 | 650 | 3,667,000 |
1988/07/20 | 668 | 668 | 640 | 640 | 2,802,000 |
1988/07/19 | 699 | 704 | 651 | 651 | 4,912,000 |
1988/07/18 | 703 | 713 | 691 | 700 | 9,900,000 |
1988/07/15 | 695 | 710 | 684 | 693 | 10,299,000 |
1988/07/14 | 672 | 710 | 670 | 695 | 17,761,000 |
1988/07/13 | 675 | 676 | 660 | 662 | 3,499,000 |
1988/07/12 | 663 | 682 | 660 | 674 | 3,861,000 |
1988/07/11 | 675 | 679 | 654 | 654 | 2,085,000 |
1988/07/08 | 667 | 675 | 658 | 670 | 3,583,000 |
1988/07/07 | 685 | 685 | 658 | 665 | 4,008,000 |
1988/07/06 | 708 | 719 | 668 | 685 | 9,406,000 |
1988/07/05 | 670 | 704 | 668 | 698 | 9,380,000 |
1988/07/04 | 655 | 688 | 655 | 667 | 3,629,000 |
1988/07/02 | 710 | 715 | 665 | 665 | 4,640,000 |
1988/07/01 | 728 | 738 | 705 | 710 | 20,328,000 |
1988/06/30 | 689 | 730 | 680 | 728 | 37,886,000 |
1988/06/29 | 712 | 713 | 670 | 688 | 12,940,000 |
1988/06/28 | 693 | 716 | 683 | 702 | 52,062,000 |
1988/06/27 | 685 | 696 | 669 | 693 | 12,985,000 |
1988/06/25 | 689 | 693 | 675 | 675 | 8,393,000 |
1988/06/24 | 687 | 700 | 676 | 680 | 54,624,000 |
1988/06/23 | 632 | 679 | 628 | 677 | 32,432,000 |
1988/06/22 | 657 | 666 | 632 | 632 | 30,310,000 |
1988/06/21 | 626 | 652 | 623 | 647 | 22,061,000 |
1988/06/20 | 646 | 646 | 632 | 633 | 6,482,000 |
1988/06/17 | 635 | 646 | 631 | 638 | 29,764,000 |
1988/06/16 | 630 | 640 | 623 | 629 | 18,596,000 |
1988/06/15 | 614 | 635 | 605 | 628 | 36,781,000 |
1988/06/14 | 622 | 623 | 601 | 605 | 23,194,000 |
1988/06/13 | 570 | 618 | 567 | 612 | 29,957,000 |
1988/06/10 | 562 | 574 | 560 | 560 | 3,595,000 |
1988/06/09 | 581 | 583 | 564 | 566 | 3,210,000 |
1988/06/08 | 557 | 580 | 557 | 578 | 5,708,000 |
1988/06/07 | 583 | 585 | 559 | 562 | 5,623,000 |
1988/06/06 | 590 | 595 | 576 | 577 | 4,075,000 |
1988/06/04 | 580 | 589 | 576 | 585 | 3,514,000 |
1988/06/03 | 575 | 590 | 571 | 576 | 7,234,000 |
1988/06/02 | 590 | 600 | 579 | 579 | 9,445,000 |
1988/06/01 | 584 | 610 | 565 | 595 | 29,266,000 |
1988/05/31 | 610 | 610 | 580 | 588 | 37,523,000 |
1988/05/30 | 536 | 590 | 535 | 590 | 34,638,000 |
1988/05/28 | 547 | 547 | 533 | 537 | 22,498,000 |
1988/05/27 | 523 | 540 | 518 | 539 | 47,873,000 |
1988/05/26 | 510 | 518 | 505 | 518 | 26,803,000 |
1988/05/25 | 492 | 507 | 487 | 505 | 17,018,000 |
1988/05/24 | 498 | 504 | 485 | 486 | 15,968,000 |
1988/05/23 | 497 | 502 | 489 | 499 | 37,186,000 |
1988/05/20 | 460 | 487 | 458 | 487 | 28,482,000 |
1988/05/19 | 453 | 463 | 452 | 458 | 2,786,000 |
1988/05/18 | 460 | 460 | 453 | 455 | 1,821,000 |
1988/05/17 | 463 | 464 | 450 | 460 | 1,767,000 |
1988/05/16 | 465 | 465 | 457 | 462 | 1,639,000 |
1988/05/13 | 462 | 465 | 456 | 460 | 2,094,000 |
1988/05/12 | 459 | 465 | 456 | 460 | 4,974,000 |
1988/05/11 | 470 | 480 | 450 | 454 | 23,617,000 |
1988/05/10 | 460 | 472 | 460 | 470 | 32,728,000 |
1988/05/09 | 458 | 463 | 453 | 455 | 23,453,000 |
1988/05/07 | 430 | 430 | 421 | 423 | 594,000 |
1988/05/06 | 428 | 429 | 421 | 429 | 557,000 |
1988/05/02 | 425 | 429 | 422 | 428 | 531,000 |
1988/04/30 | 420 | 425 | 418 | 420 | 768,000 |
1988/04/28 | 423 | 428 | 420 | 420 | 578,000 |
1988/04/27 | 427 | 431 | 420 | 420 | 833,000 |
1988/04/26 | 426 | 432 | 420 | 432 | 980,000 |
1988/04/25 | 428 | 430 | 421 | 421 | 610,000 |
1988/04/23 | 423 | 428 | 420 | 428 | 659,000 |
1988/04/22 | 430 | 432 | 420 | 420 | 1,343,000 |
1988/04/21 | 439 | 439 | 420 | 428 | 1,883,000 |
1988/04/20 | 428 | 443 | 424 | 442 | 3,895,000 |
1988/04/19 | 425 | 428 | 418 | 418 | 656,000 |
1988/04/18 | 413 | 425 | 413 | 422 | 498,000 |
1988/04/15 | 415 | 419 | 412 | 412 | 788,000 |
1988/04/14 | 420 | 422 | 417 | 422 | 844,000 |
1988/04/13 | 417 | 419 | 412 | 415 | 1,158,000 |
1988/04/12 | 425 | 429 | 415 | 415 | 874,000 |
1988/04/11 | 424 | 430 | 420 | 426 | 1,005,000 |
1988/04/08 | 420 | 421 | 415 | 419 | 2,445,000 |
1988/04/07 | 427 | 430 | 421 | 423 | 1,506,000 |
1988/04/06 | 422 | 426 | 420 | 425 | 684,000 |
1988/04/05 | 426 | 428 | 420 | 420 | 584,000 |
1988/04/04 | 429 | 429 | 421 | 421 | 1,077,000 |
1988/04/02 | 418 | 425 | 417 | 424 | 651,000 |
1988/04/01 | 420 | 425 | 415 | 415 | 1,177,000 |
1988/03/31 | 432 | 433 | 416 | 416 | 2,313,000 |
1988/03/30 | 425 | 434 | 417 | 430 | 1,688,000 |
1988/03/29 | 426 | 426 | 415 | 425 | 1,055,000 |
1988/03/28 | 414 | 425 | 409 | 421 | 1,398,000 |
1988/03/26 | 412 | 415 | 388 | 394 | 1,706,000 |
1988/03/25 | 416 | 421 | 411 | 412 | 1,775,000 |
1988/03/24 | 440 | 442 | 426 | 426 | 1,757,000 |
1988/03/23 | 436 | 443 | 435 | 435 | 1,175,000 |
1988/03/22 | 444 | 445 | 435 | 435 | 1,055,000 |
1988/03/18 | 440 | 446 | 439 | 443 | 2,101,000 |
1988/03/17 | 443 | 445 | 432 | 435 | 1,377,000 |
1988/03/16 | 458 | 459 | 438 | 448 | 7,508,000 |
1988/03/15 | 443 | 457 | 441 | 452 | 17,050,000 |
1988/03/14 | 440 | 448 | 435 | 438 | 6,569,000 |
1988/03/11 | 412 | 441 | 411 | 439 | 7,997,000 |
1988/03/10 | 422 | 427 | 415 | 415 | 2,457,000 |
1988/03/09 | 420 | 428 | 411 | 419 | 1,317,000 |
1988/03/08 | 425 | 426 | 415 | 415 | 772,000 |
1988/03/07 | 429 | 430 | 422 | 425 | 1,369,000 |
1988/03/05 | 430 | 434 | 425 | 425 | 1,641,000 |
1988/03/04 | 417 | 438 | 416 | 425 | 4,387,000 |
1988/03/03 | 430 | 431 | 416 | 416 | 3,511,000 |
1988/03/02 | 412 | 440 | 408 | 431 | 11,193,000 |
1988/03/01 | 404 | 416 | 402 | 410 | 7,166,000 |
1988/02/29 | 396 | 402 | 393 | 401 | 1,083,000 |
1988/02/27 | 400 | 402 | 392 | 398 | 775,000 |
1988/02/26 | 390 | 397 | 390 | 395 | 1,095,000 |
1988/02/25 | 402 | 402 | 398 | 398 | 1,063,000 |
1988/02/24 | 396 | 405 | 395 | 403 | 6,094,000 |
1988/02/23 | 395 | 396 | 391 | 395 | 2,864,000 |
1988/02/22 | 392 | 399 | 389 | 390 | 3,042,000 |
1988/02/19 | 377 | 388 | 372 | 387 | 2,325,000 |
1988/02/18 | 372 | 375 | 366 | 367 | 742,000 |
1988/02/17 | 371 | 376 | 370 | 370 | 789,000 |
1988/02/16 | 379 | 379 | 371 | 374 | 702,000 |
1988/02/15 | 380 | 381 | 378 | 379 | 367,000 |
1988/02/12 | 373 | 381 | 373 | 379 | 735,000 |
1988/02/10 | 377 | 382 | 370 | 382 | 1,115,000 |
1988/02/09 | 379 | 379 | 375 | 377 | 268,000 |
1988/02/08 | 381 | 381 | 375 | 375 | 243,000 |
1988/02/06 | 376 | 380 | 372 | 376 | 137,000 |
1988/02/05 | 380 | 384 | 371 | 371 | 594,000 |
1988/02/04 | 375 | 380 | 374 | 378 | 599,000 |
1988/02/03 | 372 | 376 | 372 | 376 | 368,000 |
1988/02/02 | 380 | 380 | 370 | 370 | 580,000 |
1988/02/01 | 378 | 379 | 370 | 375 | 379,000 |
1988/01/30 | 366 | 377 | 365 | 377 | 457,000 |
1988/01/29 | 366 | 370 | 365 | 366 | 511,000 |
1988/01/28 | 372 | 377 | 370 | 370 | 440,000 |
1988/01/27 | 379 | 379 | 371 | 379 | 652,000 |
1988/01/26 | 376 | 376 | 368 | 375 | 309,000 |
1988/01/25 | 370 | 375 | 366 | 366 | 306,000 |
1988/01/23 | 370 | 375 | 369 | 370 | 244,000 |
1988/01/22 | 363 | 370 | 361 | 363 | 289,000 |
1988/01/21 | 361 | 366 | 361 | 363 | 386,000 |
1988/01/20 | 385 | 385 | 366 | 366 | 575,000 |
1988/01/19 | 380 | 383 | 370 | 380 | 351,000 |
1988/01/18 | 386 | 388 | 378 | 380 | 1,278,000 |
1988/01/14 | 378 | 385 | 378 | 381 | 789,000 |
1988/01/13 | 383 | 387 | 374 | 377 | 944,000 |
1988/01/12 | 382 | 388 | 377 | 388 | 1,691,000 |
1988/01/11 | 375 | 379 | 370 | 375 | 1,029,000 |
1988/01/08 | 365 | 394 | 365 | 385 | 2,627,000 |
1988/01/07 | 356 | 363 | 355 | 358 | 996,000 |
1988/01/06 | 340 | 348 | 340 | 348 | 687,000 |
1988/01/05 | 338 | 343 | 329 | 329 | 714,000 |
1988/01/04 | 327 | 330 | 322 | 323 | 163,000 |