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
1992/12/30 424 429 420 424 221,000
1992/12/29 424 430 424 424 255,000
1992/12/28 431 431 420 425 264,000
1992/12/25 435 435 428 431 287,000
1992/12/24 436 439 430 432 308,000
1992/12/22 440 445 436 439 365,000
1992/12/21 451 453 445 445 711,000
1992/12/18 451 451 445 450 657,000
1992/12/17 444 449 444 448 1,067,000
1992/12/16 434 446 434 441 748,000
1992/12/15 428 434 420 434 834,000
1992/12/14 433 437 430 431 358,000
1992/12/11 443 447 437 437 2,465,000
1992/12/10 439 452 437 448 2,364,000
1992/12/09 417 430 417 429 1,493,000
1992/12/08 417 417 412 412 237,000
1992/12/07 419 420 413 417 222,000
1992/12/04 418 420 415 420 642,000
1992/12/03 429 429 420 420 358,000
1992/12/02 426 430 421 429 431,000
1992/12/01 435 435 425 426 378,000
1992/11/30 430 438 425 435 554,000
1992/11/27 428 431 421 426 381,000
1992/11/26 429 437 423 433 536,000
1992/11/25 424 431 418 430 505,000
1992/11/24 419 425 417 421 566,000
1992/11/20 410 420 407 412 1,330,000
1992/11/19 435 436 415 415 622,000
1992/11/18 406 430 406 425 563,000
1992/11/17 405 414 403 409 397,000
1992/11/16 405 417 403 406 276,000
1992/11/13 408 410 403 408 1,027,000
1992/11/12 411 411 403 404 587,000
1992/11/11 418 420 413 413 385,000
1992/11/10 420 425 416 418 733,000
1992/11/09 430 430 415 416 472,000
1992/11/06 439 439 431 437 160,000
1992/11/05 434 449 434 444 348,000
1992/11/04 431 439 431 439 216,000
1992/11/02 431 434 431 434 166,000
1992/10/30 436 440 431 436 275,000
1992/10/29 443 445 436 436 582,000
1992/10/28 451 455 447 447 412,000
1992/10/27 448 450 445 446 225,000
1992/10/26 451 452 441 443 350,000
1992/10/23 443 450 443 449 398,000
1992/10/22 449 451 441 441 528,000
1992/10/21 450 453 441 451 317,000
1992/10/20 450 450 440 448 380,000
1992/10/19 447 454 445 445 354,000
1992/10/16 460 463 447 452 405,000
1992/10/15 461 461 451 459 292,000
1992/10/14 460 470 460 466 886,000
1992/10/13 455 463 455 455 550,000
1992/10/12 443 454 442 450 280,000
1992/10/09 441 449 440 440 1,651,000
1992/10/08 440 454 438 445 288,000
1992/10/07 455 455 440 440 466,000
1992/10/06 441 450 437 450 564,000
1992/10/05 449 453 440 449 538,000
1992/10/02 453 465 451 454 377,000
1992/10/01 460 464 436 448 424,000
1992/09/30 472 480 460 460 392,000
1992/09/29 480 481 460 467 375,000
1992/09/28 477 489 475 475 239,000
1992/09/25 494 494 476 477 489,000
1992/09/24 490 494 486 490 623,000
1992/09/22 464 499 464 494 745,000
1992/09/21 482 486 472 473 317,000
1992/09/18 479 479 469 472 554,000
1992/09/17 476 485 470 475 545,000
1992/09/16 498 498 476 481 615,000
1992/09/14 487 503 487 500 853,000
1992/09/11 490 515 480 481 4,169,000
1992/09/10 510 515 486 491 5,406,000
1992/09/09 463 495 460 495 4,168,000
1992/09/08 455 469 454 465 843,000
1992/09/07 466 477 451 452 851,000
1992/09/04 470 475 455 465 1,226,000
1992/09/03 445 467 433 465 652,000
1992/09/02 449 449 435 438 354,000
1992/09/01 457 461 447 448 543,000
1992/08/31 450 468 450 462 908,000
1992/08/28 439 470 439 459 1,592,000
1992/08/27 419 449 415 449 1,679,000
1992/08/26 410 419 400 410 439,000
1992/08/25 411 421 405 406 408,000
1992/08/24 414 427 401 421 1,338,000
1992/08/21 380 405 380 405 1,113,000
1992/08/20 359 398 359 380 546,000
1992/08/19 355 369 348 369 517,000
1992/08/18 370 370 350 350 574,000
1992/08/17 369 372 364 370 215,000
1992/08/14 347 357 347 349 935,000
1992/08/13 355 365 352 355 533,000
1992/08/12 370 371 352 360 727,000
1992/08/11 387 390 372 372 639,000
1992/08/10 402 402 385 385 394,000
1992/08/07 412 412 400 404 427,000
1992/08/06 418 425 405 409 561,000
1992/08/05 410 418 410 418 375,000
1992/08/04 405 419 402 415 352,000
1992/08/03 418 420 410 415 217,000
1992/07/31 410 425 408 425 370,000
1992/07/30 407 415 400 412 438,000
1992/07/29 416 416 389 397 536,000
1992/07/28 400 414 400 406 420,000
1992/07/27 428 428 407 410 523,000
1992/07/24 415 423 410 410 618,000
1992/07/23 410 437 407 435 454,000
1992/07/22 426 429 411 414 998,000
1992/07/21 421 429 420 424 805,000
1992/07/20 436 443 426 426 446,000
1992/07/17 454 458 446 446 415,000
1992/07/16 465 469 455 469 278,000
1992/07/15 470 475 464 470 684,000
1992/07/14 474 479 467 467 659,000
1992/07/13 465 475 460 475 834,000
1992/07/10 465 465 450 460 890,000
1992/07/09 453 470 447 455 462,000
1992/07/08 440 449 440 442 517,000
1992/07/07 465 465 448 448 222,000
1992/07/06 465 470 455 460 518,000
1992/07/03 458 468 453 460 979,000
1992/07/02 450 471 450 462 2,027,000
1992/07/01 428 458 417 455 706,000
1992/06/30 413 427 408 426 1,094,000
1992/06/29 406 410 402 410 343,000
1992/06/26 421 421 401 405 686,000
1992/06/25 411 422 401 415 474,000
1992/06/24 430 430 408 408 700,000
1992/06/23 421 435 420 423 726,000
1992/06/22 450 455 420 425 672,000
1992/06/19 423 439 423 439 639,000
1992/06/18 423 434 416 420 1,110,000
1992/06/17 455 455 435 443 900,000
1992/06/16 465 466 451 455 505,000
1992/06/15 478 478 460 460 700,000
1992/06/12 489 493 480 484 2,683,000
1992/06/11 486 493 482 489 546,000
1992/06/10 489 495 481 489 566,000
1992/06/09 475 493 473 493 746,000
1992/06/08 480 480 473 474 469,000
1992/06/05 490 496 483 484 1,631,000
1992/06/04 498 502 488 490 687,000
1992/06/03 505 510 497 505 766,000
1992/06/02 504 507 493 507 589,000
1992/06/01 500 507 491 499 698,000
1992/05/29 496 508 492 508 900,000
1992/05/28 489 494 482 486 545,000
1992/05/27 501 509 485 495 1,062,000
1992/05/26 516 516 500 501 857,000
1992/05/25 511 516 510 516 805,000
1992/05/22 520 524 508 515 2,049,000
1992/05/21 516 539 509 525 6,845,000
1992/05/20 484 526 484 506 8,888,000
1992/05/19 468 476 460 474 934,000
1992/05/18 456 463 451 463 411,000
1992/05/15 469 469 440 441 524,000
1992/05/14 480 484 471 471 1,173,000
1992/05/13 471 484 469 483 897,000
1992/05/12 474 482 469 476 729,000
1992/05/11 469 474 466 470 708,000
1992/05/08 467 472 461 466 673,000
1992/05/07 447 474 434 472 1,345,000
1992/05/06 431 449 430 447 263,000
1992/05/01 442 447 436 436 390,000
1992/04/30 450 454 440 440 472,000
1992/04/28 446 450 435 450 835,000
1992/04/27 436 445 432 438 919,000
1992/04/24 432 438 415 438 966,000
1992/04/23 411 434 400 433 1,759,000
1992/04/22 420 420 396 405 710,000
1992/04/21 417 428 411 415 924,000
1992/04/20 435 435 412 418 556,000
1992/04/17 435 446 430 438 2,038,000
1992/04/16 415 439 401 435 1,427,000
1992/04/15 411 416 407 411 601,000
1992/04/14 401 405 380 397 416,000
1992/04/13 413 417 400 400 570,000
1992/04/10 390 420 385 408 896,000
1992/04/09 384 396 370 370 1,293,000
1992/04/08 397 406 389 389 703,000
1992/04/07 429 429 400 410 357,000
1992/04/06 435 440 416 424 414,000
1992/04/03 440 440 406 430 964,000
1992/04/02 454 459 415 430 1,060,000
1992/04/01 476 476 459 459 633,000
1992/03/31 493 508 490 491 602,000
1992/03/30 494 499 490 492 217,000
1992/03/27 482 493 482 489 243,000
1992/03/26 483 488 480 487 358,000
1992/03/25 480 489 475 478 593,000
1992/03/24 486 486 479 480 481,000
1992/03/23 488 498 486 486 882,000
1992/03/19 485 501 478 483 2,414,000
1992/03/18 509 515 479 490 1,218,000
1992/03/17 515 518 508 514 733,000
1992/03/16 535 535 510 518 444,000
1992/03/13 510 550 510 525 2,101,000
1992/03/12 520 530 511 520 328,000
1992/03/11 520 521 510 515 283,000
1992/03/10 516 530 512 530 341,000
1992/03/09 523 525 515 515 283,000
1992/03/06 520 529 519 527 489,000
1992/03/05 545 545 520 521 505,000
1992/03/04 530 545 530 545 739,000
1992/03/03 531 537 531 536 445,000
1992/03/02 531 538 530 530 409,000
1992/02/28 540 540 530 530 362,000
1992/02/27 545 545 532 532 362,000
1992/02/26 525 541 523 541 538,000
1992/02/25 524 525 518 525 207,000
1992/02/24 529 530 524 525 244,000
1992/02/21 525 530 515 520 477,000
1992/02/20 515 520 512 516 654,000
1992/02/19 518 524 505 511 571,000
1992/02/18 535 535 515 515 477,000
1992/02/17 524 540 510 540 464,000
1992/02/14 532 535 514 514 447,000
1992/02/13 538 549 532 532 408,000
1992/02/12 544 544 537 538 212,000
1992/02/10 559 559 544 544 142,000
1992/02/07 565 568 542 550 422,000
1992/02/06 563 563 552 556 369,000
1992/02/05 565 568 553 553 353,000
1992/02/04 570 575 562 566 363,000
1992/02/03 575 578 559 577 322,000
1992/01/31 559 578 540 560 1,076,000
1992/01/30 546 546 537 544 385,000
1992/01/29 547 550 540 542 452,000
1992/01/28 548 548 541 548 252,000
1992/01/27 540 553 532 550 490,000
1992/01/24 537 537 520 530 603,000
1992/01/23 528 542 525 537 380,000
1992/01/22 513 536 510 518 546,000
1992/01/21 525 535 511 511 489,000
1992/01/20 540 548 515 515 392,000
1992/01/17 534 534 530 530 382,000
1992/01/16 553 560 534 534 551,000
1992/01/14 545 558 543 543 543,000
1992/01/13 560 560 545 545 300,000
1992/01/10 579 579 556 560 503,000
1992/01/09 585 585 575 584 447,000
1992/01/08 593 593 572 575 311,000
1992/01/07 594 599 580 590 422,000
1992/01/06 598 600 585 594 569,000

このページの先頭へ