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
1990/12/28 520 520 505 505 377,000
1990/12/27 524 524 516 516 619,000
1990/12/26 509 520 505 520 322,000
1990/12/25 525 525 508 509 328,000
1990/12/21 507 522 502 515 484,000
1990/12/20 536 550 527 527 619,000
1990/12/19 575 575 556 556 1,010,000
1990/12/18 545 570 545 556 678,000
1990/12/17 554 560 542 555 503,000
1990/12/14 568 580 568 574 2,148,000
1990/12/13 580 588 565 588 1,147,000
1990/12/12 550 580 546 570 1,086,000
1990/12/11 540 550 531 550 545,000
1990/12/10 535 555 535 550 527,000
1990/12/07 520 550 515 545 978,000
1990/12/06 490 498 476 494 711,000
1990/12/05 486 490 462 480 674,000
1990/12/04 481 490 473 476 732,000
1990/12/03 520 520 500 500 660,000
1990/11/30 500 500 480 495 1,366,000
1990/11/29 508 508 499 508 923,000
1990/11/28 519 529 509 509 661,000
1990/11/27 530 530 521 529 360,000
1990/11/26 535 535 525 535 370,000
1990/11/22 511 525 511 525 1,002,000
1990/11/21 515 519 509 510 654,000
1990/11/20 531 531 519 520 321,000
1990/11/19 545 560 526 527 705,000
1990/11/16 520 530 512 515 1,105,000
1990/11/15 568 580 540 540 727,000
1990/11/14 585 585 565 565 608,000
1990/11/13 579 589 570 588 829,000
1990/11/09 546 550 530 540 868,000
1990/11/08 570 578 550 556 897,000
1990/11/07 585 589 570 585 570,000
1990/11/06 608 609 590 595 417,000
1990/11/05 619 619 605 610 263,000
1990/11/02 591 603 580 600 718,000
1990/11/01 620 620 592 592 1,283,000
1990/10/31 631 634 622 625 654,000
1990/10/30 640 640 620 621 846,000
1990/10/29 650 659 634 645 1,221,000
1990/10/26 649 660 643 650 908,000
1990/10/25 665 677 659 669 1,350,000
1990/10/24 639 659 639 659 965,000
1990/10/23 675 695 654 669 5,006,000
1990/10/22 650 660 643 659 1,136,000
1990/10/19 645 659 621 631 3,028,000
1990/10/18 610 620 590 620 1,250,000
1990/10/17 600 615 591 614 832,000
1990/10/16 601 615 590 607 520,000
1990/10/15 600 600 585 598 506,000
1990/10/12 556 595 556 576 497,000
1990/10/11 575 585 575 576 715,000
1990/10/09 609 627 596 605 1,258,000
1990/10/08 590 620 590 619 737,000
1990/10/05 585 618 572 572 1,094,000
1990/10/04 574 583 560 570 824,000
1990/10/03 590 639 580 604 1,758,000
1990/10/02 560 610 556 610 1,777,000
1990/10/01 510 525 471 510 2,432,000
1990/09/28 551 569 495 495 2,297,000
1990/09/27 590 609 550 570 1,452,000
1990/09/26 651 665 610 620 1,962,000
1990/09/25 656 670 645 645 917,000
1990/09/21 640 696 625 686 1,450,000
1990/09/20 647 660 640 654 1,103,000
1990/09/19 680 688 641 647 2,492,000
1990/09/18 671 680 614 679 4,738,000
1990/09/17 705 720 680 681 9,266,000
1990/09/14 624 714 620 695 9,982,000
1990/09/13 605 619 590 614 2,036,000
1990/09/12 575 609 555 595 1,853,000
1990/09/11 568 574 565 567 521,000
1990/09/10 535 560 535 558 782,000
1990/09/07 519 530 509 515 1,083,000
1990/09/06 538 550 520 520 614,000
1990/09/05 550 555 510 548 591,000
1990/09/04 570 580 550 550 656,000
1990/09/03 615 615 574 575 837,000
1990/08/31 579 610 570 605 1,697,000
1990/08/30 565 580 540 580 877,000
1990/08/29 570 574 545 555 728,000
1990/08/28 580 585 560 579 1,084,000
1990/08/27 527 540 527 540 878,000
1990/08/24 502 550 502 530 2,079,000
1990/08/23 520 540 512 512 1,045,000
1990/08/22 595 615 570 600 746,000
1990/08/21 626 626 605 605 694,000
1990/08/20 620 635 620 620 452,000
1990/08/17 626 639 620 639 513,000
1990/08/16 655 655 635 646 463,000
1990/08/15 649 665 641 655 761,000
1990/08/14 615 631 615 621 876,000
1990/08/13 645 645 601 625 786,000
1990/08/10 670 670 640 645 437,000
1990/08/09 685 685 640 640 1,566,000
1990/08/08 640 690 625 685 1,079,000
1990/08/07 620 659 611 640 824,000
1990/08/06 650 670 640 670 603,000
1990/08/03 703 709 688 698 536,000
1990/08/02 716 722 714 714 534,000
1990/08/01 740 745 722 725 475,000
1990/07/31 713 730 713 720 564,000
1990/07/30 730 730 710 715 575,000
1990/07/27 750 750 710 720 801,000
1990/07/26 770 775 751 760 320,000
1990/07/25 780 780 769 772 400,000
1990/07/24 772 780 771 780 401,000
1990/07/23 800 800 780 782 279,000
1990/07/20 815 815 800 803 335,000
1990/07/19 815 830 810 815 820,000
1990/07/18 795 810 795 810 723,000
1990/07/17 798 800 790 795 308,000
1990/07/16 795 805 785 795 416,000
1990/07/13 780 790 771 775 416,000
1990/07/12 776 780 771 775 458,000
1990/07/11 775 784 775 784 569,000
1990/07/10 776 780 775 777 323,000
1990/07/09 780 785 776 785 456,000
1990/07/06 785 790 781 790 269,000
1990/07/05 800 805 788 795 574,000
1990/07/04 774 800 774 800 1,049,000
1990/07/03 777 780 772 773 818,000
1990/07/02 769 785 769 770 384,000
1990/06/29 805 805 769 775 1,164,000
1990/06/28 802 807 786 795 463,000
1990/06/27 800 819 791 800 829,000
1990/06/26 773 800 770 800 451,000
1990/06/25 798 798 775 780 325,000
1990/06/22 809 814 798 800 530,000
1990/06/21 815 831 810 815 404,000
1990/06/20 815 824 809 815 757,000
1990/06/19 829 829 815 817 591,000
1990/06/18 852 854 830 830 572,000
1990/06/15 851 862 851 856 707,000
1990/06/14 855 865 850 855 649,000
1990/06/13 870 870 840 855 715,000
1990/06/12 875 884 870 870 577,000
1990/06/11 891 892 880 885 336,000
1990/06/08 906 915 896 901 783,000
1990/06/07 896 910 896 902 467,000
1990/06/06 901 910 892 900 540,000
1990/06/05 910 920 902 905 714,000
1990/06/04 923 925 910 912 572,000
1990/06/01 920 929 911 913 1,498,000
1990/05/31 943 945 931 940 736,000
1990/05/30 945 954 942 950 962,000
1990/05/29 946 962 946 948 1,642,000
1990/05/28 958 960 942 943 1,090,000
1990/05/25 931 970 930 960 2,515,000
1990/05/24 940 945 925 939 954,000
1990/05/23 928 947 925 931 1,685,000
1990/05/22 903 919 898 919 1,082,000
1990/05/21 930 930 905 910 1,098,000
1990/05/18 948 948 922 930 1,022,000
1990/05/17 930 958 926 939 3,206,000
1990/05/16 910 935 907 920 3,943,000
1990/05/15 899 920 895 901 3,111,000
1990/05/14 899 907 890 899 1,722,000
1990/05/11 894 894 880 883 1,178,000
1990/05/10 914 914 886 886 2,265,000
1990/05/09 894 919 881 897 4,970,000
1990/05/08 830 874 820 874 3,307,000
1990/05/07 804 830 801 824 2,653,000
1990/05/02 789 819 787 794 2,633,000
1990/05/01 785 790 777 787 434,000
1990/04/27 777 780 762 775 897,000
1990/04/26 759 805 759 780 2,014,000
1990/04/25 765 770 735 749 601,000
1990/04/24 750 760 741 755 302,000
1990/04/23 765 770 751 760 458,000
1990/04/20 778 778 751 760 1,123,000
1990/04/19 749 769 748 769 2,196,000
1990/04/18 700 739 700 739 544,000
1990/04/17 683 705 683 693 917,000
1990/04/16 690 697 680 693 350,000
1990/04/13 719 735 712 715 400,000
1990/04/12 754 760 701 749 739,000
1990/04/11 766 778 731 754 634,000
1990/04/10 750 779 720 756 2,078,000
1990/04/09 760 760 760 760 1,701,000
1990/04/06 630 660 621 660 1,366,000
1990/04/05 561 569 500 560 2,376,000
1990/04/04 646 663 575 591 1,260,000
1990/04/03 650 675 605 640 1,817,000
1990/04/02 693 710 653 653 1,173,000
1990/03/30 830 840 753 753 973,000
1990/03/29 840 855 830 830 527,000
1990/03/28 860 875 850 850 641,000
1990/03/27 905 905 875 890 605,000
1990/03/26 879 899 862 899 699,000
1990/03/23 855 869 838 869 688,000
1990/03/22 859 880 835 835 3,394,000
1990/03/20 924 949 895 911 763,000
1990/03/19 980 990 910 915 530,000
1990/03/16 951 975 951 960 2,824,000
1990/03/15 955 960 945 945 1,487,000
1990/03/14 950 960 930 945 663,000
1990/03/13 955 964 951 954 537,000
1990/03/12 995 995 965 965 487,000
1990/03/09 1,000 1,000 980 989 1,200,000
1990/03/08 981 1,010 980 990 1,002,000
1990/03/07 1,000 1,010 988 991 668,000
1990/03/06 1,000 1,010 1,000 1,000 866,000
1990/03/05 1,020 1,020 1,000 1,000 603,000
1990/03/02 1,020 1,020 1,000 1,000 763,000
1990/03/01 1,040 1,040 1,010 1,010 942,000
1990/02/28 1,030 1,050 1,020 1,050 1,337,000
1990/02/27 1,030 1,040 990 1,000 1,182,000
1990/02/26 1,050 1,050 950 999 1,075,000
1990/02/23 1,070 1,080 1,040 1,040 1,040,000
1990/02/22 1,070 1,080 1,050 1,070 1,149,000
1990/02/21 1,070 1,080 1,030 1,030 1,312,000
1990/02/20 1,070 1,080 1,050 1,060 439,000
1990/02/19 1,110 1,110 1,070 1,080 526,000
1990/02/16 1,100 1,100 1,080 1,090 526,000
1990/02/15 1,090 1,090 1,070 1,090 580,000
1990/02/14 1,050 1,080 1,050 1,070 683,000
1990/02/13 1,070 1,070 1,050 1,050 539,000
1990/02/09 1,080 1,080 1,060 1,060 403,000
1990/02/08 1,100 1,100 1,060 1,090 589,000
1990/02/07 1,110 1,110 1,080 1,090 360,000
1990/02/06 1,110 1,110 1,100 1,110 438,000
1990/02/05 1,100 1,100 1,080 1,100 374,000
1990/02/02 1,080 1,090 1,070 1,090 460,000
1990/02/01 1,080 1,080 1,060 1,060 336,000
1990/01/31 1,070 1,080 1,060 1,060 375,000
1990/01/30 1,100 1,100 1,080 1,080 257,000
1990/01/29 1,060 1,090 1,050 1,080 345,000
1990/01/26 1,060 1,070 1,050 1,050 580,000
1990/01/25 1,080 1,080 1,060 1,060 422,000
1990/01/24 1,090 1,090 1,050 1,080 590,000
1990/01/23 1,080 1,100 1,070 1,090 686,000
1990/01/22 1,080 1,100 1,080 1,100 790,000
1990/01/19 1,050 1,100 1,020 1,090 2,021,000
1990/01/18 1,060 1,070 1,030 1,040 1,171,000
1990/01/17 1,100 1,110 1,070 1,070 796,000
1990/01/16 1,090 1,100 1,080 1,080 451,000
1990/01/12 1,130 1,130 1,100 1,130 1,021,000
1990/01/11 1,120 1,130 1,090 1,130 1,505,000
1990/01/10 1,120 1,130 1,100 1,110 514,000
1990/01/09 1,140 1,150 1,120 1,140 567,000
1990/01/08 1,170 1,170 1,140 1,140 442,000
1990/01/05 1,150 1,150 1,130 1,150 653,000
1990/01/04 1,180 1,180 1,140 1,150 538,000

このページの先頭へ