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 |
---|---|---|---|---|---|
1993/12/30 | 294 | 298 | 290 | 298 | 191,000 |
1993/12/29 | 294 | 298 | 288 | 290 | 486,000 |
1993/12/28 | 288 | 289 | 280 | 289 | 436,000 |
1993/12/27 | 281 | 281 | 277 | 278 | 328,000 |
1993/12/24 | 289 | 289 | 281 | 284 | 382,000 |
1993/12/22 | 292 | 294 | 288 | 289 | 259,000 |
1993/12/21 | 290 | 296 | 286 | 287 | 170,000 |
1993/12/20 | 304 | 304 | 286 | 290 | 383,000 |
1993/12/17 | 303 | 307 | 298 | 302 | 370,000 |
1993/12/16 | 309 | 317 | 306 | 308 | 386,000 |
1993/12/15 | 306 | 308 | 298 | 308 | 243,000 |
1993/12/14 | 303 | 304 | 300 | 301 | 312,000 |
1993/12/13 | 300 | 304 | 295 | 298 | 152,000 |
1993/12/10 | 298 | 309 | 286 | 302 | 1,563,000 |
1993/12/09 | 298 | 300 | 287 | 298 | 394,000 |
1993/12/08 | 291 | 293 | 280 | 283 | 586,000 |
1993/12/07 | 298 | 302 | 293 | 293 | 377,000 |
1993/12/06 | 305 | 305 | 293 | 293 | 421,000 |
1993/12/03 | 310 | 310 | 305 | 309 | 358,000 |
1993/12/02 | 311 | 322 | 305 | 315 | 1,178,000 |
1993/12/01 | 301 | 315 | 300 | 310 | 878,000 |
1993/11/30 | 287 | 298 | 280 | 298 | 600,000 |
1993/11/29 | 300 | 300 | 261 | 287 | 931,000 |
1993/11/26 | 311 | 311 | 300 | 300 | 981,000 |
1993/11/25 | 304 | 315 | 303 | 306 | 647,000 |
1993/11/24 | 305 | 309 | 303 | 309 | 686,000 |
1993/11/22 | 311 | 313 | 305 | 305 | 589,000 |
1993/11/19 | 321 | 324 | 313 | 313 | 603,000 |
1993/11/18 | 328 | 330 | 320 | 321 | 529,000 |
1993/11/17 | 327 | 330 | 324 | 325 | 346,000 |
1993/11/16 | 320 | 337 | 319 | 322 | 519,000 |
1993/11/15 | 340 | 342 | 323 | 330 | 902,000 |
1993/11/12 | 319 | 343 | 319 | 338 | 1,555,000 |
1993/11/11 | 318 | 325 | 317 | 318 | 1,616,000 |
1993/11/10 | 315 | 321 | 305 | 318 | 1,428,000 |
1993/11/09 | 327 | 328 | 319 | 319 | 1,168,000 |
1993/11/08 | 326 | 329 | 320 | 327 | 720,000 |
1993/11/05 | 338 | 338 | 315 | 321 | 1,686,000 |
1993/11/04 | 353 | 356 | 346 | 348 | 814,000 |
1993/11/02 | 354 | 355 | 352 | 352 | 445,000 |
1993/11/01 | 360 | 360 | 355 | 355 | 589,000 |
1993/10/29 | 361 | 364 | 355 | 360 | 973,000 |
1993/10/28 | 375 | 377 | 351 | 351 | 1,098,000 |
1993/10/27 | 384 | 389 | 377 | 380 | 606,000 |
1993/10/26 | 383 | 390 | 380 | 384 | 619,000 |
1993/10/25 | 390 | 394 | 385 | 385 | 587,000 |
1993/10/22 | 396 | 399 | 388 | 389 | 646,000 |
1993/10/21 | 398 | 398 | 393 | 396 | 254,000 |
1993/10/20 | 393 | 398 | 390 | 393 | 294,000 |
1993/10/19 | 392 | 395 | 388 | 388 | 460,000 |
1993/10/18 | 395 | 396 | 392 | 392 | 341,000 |
1993/10/15 | 392 | 400 | 392 | 396 | 435,000 |
1993/10/14 | 389 | 392 | 388 | 392 | 462,000 |
1993/10/13 | 392 | 394 | 388 | 390 | 679,000 |
1993/10/12 | 404 | 404 | 391 | 394 | 587,000 |
1993/10/08 | 408 | 409 | 403 | 409 | 773,000 |
1993/10/07 | 407 | 410 | 402 | 402 | 617,000 |
1993/10/06 | 395 | 410 | 395 | 405 | 593,000 |
1993/10/05 | 403 | 407 | 394 | 394 | 657,000 |
1993/10/04 | 399 | 402 | 396 | 400 | 557,000 |
1993/10/01 | 398 | 408 | 397 | 408 | 558,000 |
1993/09/30 | 400 | 403 | 398 | 403 | 411,000 |
1993/09/29 | 405 | 410 | 393 | 402 | 374,000 |
1993/09/28 | 415 | 415 | 407 | 411 | 364,000 |
1993/09/27 | 408 | 409 | 400 | 407 | 426,000 |
1993/09/24 | 402 | 410 | 402 | 409 | 956,000 |
1993/09/22 | 419 | 419 | 400 | 402 | 713,000 |
1993/09/21 | 420 | 426 | 417 | 419 | 765,000 |
1993/09/20 | 421 | 426 | 419 | 420 | 682,000 |
1993/09/17 | 423 | 429 | 421 | 429 | 797,000 |
1993/09/16 | 438 | 438 | 422 | 425 | 351,000 |
1993/09/14 | 437 | 440 | 434 | 434 | 330,000 |
1993/09/13 | 433 | 439 | 430 | 438 | 387,000 |
1993/09/10 | 430 | 435 | 427 | 433 | 1,497,000 |
1993/09/09 | 445 | 445 | 431 | 435 | 873,000 |
1993/09/08 | 440 | 442 | 438 | 442 | 380,000 |
1993/09/07 | 444 | 448 | 436 | 440 | 438,000 |
1993/09/06 | 448 | 450 | 444 | 444 | 289,000 |
1993/09/03 | 445 | 454 | 444 | 447 | 557,000 |
1993/09/02 | 456 | 456 | 448 | 455 | 226,000 |
1993/09/01 | 460 | 460 | 451 | 451 | 398,000 |
1993/08/31 | 463 | 463 | 453 | 460 | 342,000 |
1993/08/30 | 462 | 462 | 450 | 458 | 188,000 |
1993/08/27 | 441 | 465 | 441 | 461 | 448,000 |
1993/08/26 | 445 | 445 | 441 | 445 | 242,000 |
1993/08/25 | 447 | 447 | 441 | 442 | 126,000 |
1993/08/24 | 440 | 444 | 437 | 440 | 289,000 |
1993/08/23 | 443 | 452 | 443 | 443 | 159,000 |
1993/08/20 | 458 | 458 | 448 | 448 | 267,000 |
1993/08/19 | 457 | 464 | 450 | 450 | 338,000 |
1993/08/18 | 461 | 468 | 459 | 465 | 457,000 |
1993/08/17 | 469 | 469 | 461 | 462 | 439,000 |
1993/08/16 | 465 | 465 | 455 | 462 | 239,000 |
1993/08/13 | 453 | 470 | 448 | 465 | 1,224,000 |
1993/08/12 | 449 | 454 | 445 | 453 | 603,000 |
1993/08/11 | 439 | 442 | 433 | 439 | 1,003,000 |
1993/08/10 | 444 | 445 | 439 | 439 | 318,000 |
1993/08/09 | 443 | 445 | 436 | 444 | 273,000 |
1993/08/06 | 440 | 443 | 435 | 443 | 148,000 |
1993/08/05 | 447 | 447 | 441 | 444 | 148,000 |
1993/08/04 | 445 | 453 | 442 | 447 | 378,000 |
1993/08/03 | 449 | 453 | 441 | 445 | 343,000 |
1993/08/02 | 453 | 453 | 441 | 450 | 299,000 |
1993/07/30 | 447 | 453 | 443 | 453 | 566,000 |
1993/07/29 | 437 | 448 | 432 | 448 | 1,464,000 |
1993/07/28 | 437 | 437 | 431 | 436 | 1,058,000 |
1993/07/27 | 442 | 445 | 441 | 441 | 340,000 |
1993/07/26 | 446 | 446 | 441 | 441 | 240,000 |
1993/07/23 | 450 | 450 | 441 | 441 | 308,000 |
1993/07/22 | 443 | 455 | 443 | 454 | 308,000 |
1993/07/21 | 446 | 449 | 441 | 448 | 473,000 |
1993/07/20 | 451 | 452 | 446 | 446 | 377,000 |
1993/07/19 | 463 | 463 | 451 | 452 | 208,000 |
1993/07/16 | 461 | 464 | 454 | 460 | 789,000 |
1993/07/15 | 465 | 465 | 460 | 460 | 255,000 |
1993/07/14 | 469 | 469 | 454 | 465 | 471,000 |
1993/07/13 | 459 | 469 | 456 | 469 | 349,000 |
1993/07/12 | 460 | 460 | 455 | 459 | 164,000 |
1993/07/09 | 452 | 459 | 452 | 455 | 807,000 |
1993/07/08 | 460 | 460 | 455 | 455 | 145,000 |
1993/07/07 | 459 | 461 | 455 | 461 | 344,000 |
1993/07/06 | 450 | 457 | 450 | 455 | 227,000 |
1993/07/05 | 454 | 454 | 449 | 454 | 303,000 |
1993/07/02 | 455 | 455 | 446 | 447 | 336,000 |
1993/07/01 | 449 | 455 | 449 | 450 | 333,000 |
1993/06/30 | 456 | 457 | 445 | 449 | 386,000 |
1993/06/29 | 457 | 457 | 449 | 451 | 664,000 |
1993/06/28 | 448 | 465 | 448 | 461 | 679,000 |
1993/06/25 | 461 | 463 | 447 | 447 | 643,000 |
1993/06/24 | 452 | 463 | 452 | 460 | 545,000 |
1993/06/23 | 455 | 461 | 450 | 452 | 316,000 |
1993/06/22 | 445 | 460 | 444 | 455 | 613,000 |
1993/06/21 | 462 | 467 | 444 | 450 | 911,000 |
1993/06/18 | 473 | 477 | 467 | 467 | 718,000 |
1993/06/17 | 468 | 475 | 466 | 475 | 602,000 |
1993/06/16 | 478 | 484 | 465 | 473 | 740,000 |
1993/06/15 | 489 | 493 | 481 | 482 | 765,000 |
1993/06/14 | 500 | 505 | 493 | 493 | 419,000 |
1993/06/11 | 502 | 510 | 498 | 500 | 1,576,000 |
1993/06/10 | 506 | 509 | 497 | 497 | 633,000 |
1993/06/08 | 510 | 512 | 506 | 506 | 394,000 |
1993/06/07 | 519 | 519 | 512 | 512 | 551,000 |
1993/06/04 | 516 | 524 | 509 | 509 | 1,595,000 |
1993/06/03 | 514 | 524 | 514 | 522 | 2,450,000 |
1993/06/02 | 511 | 517 | 506 | 509 | 1,223,000 |
1993/06/01 | 497 | 506 | 497 | 501 | 696,000 |
1993/05/31 | 511 | 514 | 507 | 507 | 715,000 |
1993/05/28 | 513 | 515 | 510 | 511 | 958,000 |
1993/05/27 | 514 | 520 | 511 | 515 | 1,351,000 |
1993/05/26 | 509 | 512 | 505 | 510 | 1,196,000 |
1993/05/25 | 501 | 509 | 500 | 508 | 708,000 |
1993/05/24 | 510 | 510 | 500 | 500 | 931,000 |
1993/05/21 | 486 | 510 | 486 | 510 | 1,188,000 |
1993/05/20 | 495 | 496 | 489 | 489 | 706,000 |
1993/05/19 | 488 | 497 | 488 | 497 | 765,000 |
1993/05/18 | 505 | 505 | 491 | 492 | 1,047,000 |
1993/05/17 | 506 | 509 | 503 | 506 | 577,000 |
1993/05/14 | 514 | 519 | 506 | 510 | 1,349,000 |
1993/05/13 | 517 | 520 | 509 | 515 | 1,682,000 |
1993/05/12 | 525 | 530 | 505 | 515 | 2,266,000 |
1993/05/11 | 535 | 549 | 521 | 525 | 13,852,000 |
1993/05/10 | 497 | 525 | 493 | 525 | 8,332,000 |
1993/05/07 | 481 | 494 | 481 | 492 | 2,470,000 |
1993/05/06 | 490 | 495 | 481 | 481 | 1,407,000 |
1993/04/30 | 470 | 489 | 464 | 489 | 1,205,000 |
1993/04/28 | 480 | 480 | 464 | 468 | 1,147,000 |
1993/04/27 | 448 | 468 | 448 | 466 | 990,000 |
1993/04/26 | 451 | 454 | 446 | 448 | 620,000 |
1993/04/23 | 451 | 455 | 450 | 450 | 400,000 |
1993/04/22 | 454 | 468 | 454 | 454 | 603,000 |
1993/04/21 | 461 | 465 | 451 | 452 | 813,000 |
1993/04/20 | 470 | 474 | 460 | 467 | 658,000 |
1993/04/19 | 475 | 475 | 470 | 470 | 319,000 |
1993/04/16 | 488 | 488 | 475 | 479 | 953,000 |
1993/04/15 | 479 | 484 | 475 | 484 | 874,000 |
1993/04/14 | 494 | 494 | 474 | 489 | 926,000 |
1993/04/13 | 475 | 494 | 473 | 494 | 1,093,000 |
1993/04/12 | 481 | 481 | 467 | 471 | 451,000 |
1993/04/09 | 474 | 482 | 473 | 482 | 1,286,000 |
1993/04/08 | 484 | 488 | 470 | 479 | 1,022,000 |
1993/04/07 | 483 | 495 | 481 | 489 | 1,414,000 |
1993/04/06 | 492 | 502 | 487 | 490 | 1,741,000 |
1993/04/05 | 494 | 529 | 476 | 512 | 5,275,000 |
1993/04/02 | 470 | 499 | 465 | 494 | 7,570,000 |
1993/04/01 | 451 | 455 | 442 | 455 | 1,189,000 |
1993/03/31 | 443 | 473 | 440 | 453 | 2,537,000 |
1993/03/30 | 452 | 453 | 443 | 449 | 1,479,000 |
1993/03/29 | 423 | 453 | 421 | 453 | 2,560,000 |
1993/03/26 | 420 | 428 | 416 | 423 | 1,579,000 |
1993/03/25 | 408 | 415 | 406 | 415 | 880,000 |
1993/03/24 | 407 | 410 | 404 | 406 | 834,000 |
1993/03/23 | 408 | 409 | 404 | 407 | 474,000 |
1993/03/22 | 407 | 413 | 404 | 409 | 650,000 |
1993/03/19 | 417 | 419 | 390 | 392 | 1,319,000 |
1993/03/18 | 409 | 418 | 403 | 418 | 1,114,000 |
1993/03/17 | 402 | 404 | 395 | 400 | 461,000 |
1993/03/16 | 405 | 406 | 401 | 402 | 710,000 |
1993/03/15 | 403 | 411 | 401 | 406 | 767,000 |
1993/03/12 | 387 | 404 | 387 | 404 | 2,178,000 |
1993/03/11 | 393 | 396 | 385 | 386 | 1,622,000 |
1993/03/10 | 401 | 408 | 389 | 390 | 1,697,000 |
1993/03/09 | 396 | 411 | 396 | 401 | 1,635,000 |
1993/03/08 | 378 | 397 | 378 | 395 | 1,079,000 |
1993/03/05 | 376 | 376 | 373 | 373 | 366,000 |
1993/03/04 | 378 | 380 | 376 | 376 | 372,000 |
1993/03/03 | 384 | 384 | 379 | 379 | 299,000 |
1993/03/02 | 385 | 389 | 381 | 381 | 260,000 |
1993/03/01 | 392 | 394 | 386 | 390 | 175,000 |
1993/02/26 | 389 | 394 | 383 | 388 | 393,000 |
1993/02/25 | 384 | 387 | 376 | 383 | 737,000 |
1993/02/24 | 391 | 396 | 380 | 385 | 594,000 |
1993/02/23 | 397 | 400 | 391 | 396 | 385,000 |
1993/02/22 | 400 | 400 | 395 | 398 | 328,000 |
1993/02/19 | 404 | 405 | 396 | 401 | 390,000 |
1993/02/18 | 402 | 409 | 395 | 400 | 928,000 |
1993/02/17 | 397 | 397 | 392 | 397 | 185,000 |
1993/02/16 | 410 | 410 | 400 | 400 | 333,000 |
1993/02/15 | 407 | 413 | 402 | 409 | 419,000 |
1993/02/12 | 404 | 404 | 397 | 402 | 477,000 |
1993/02/10 | 403 | 405 | 399 | 405 | 237,000 |
1993/02/09 | 406 | 410 | 400 | 405 | 228,000 |
1993/02/08 | 413 | 415 | 406 | 406 | 328,000 |
1993/02/05 | 405 | 413 | 405 | 409 | 401,000 |
1993/02/04 | 410 | 415 | 403 | 405 | 322,000 |
1993/02/03 | 416 | 416 | 409 | 414 | 458,000 |
1993/02/02 | 412 | 413 | 407 | 411 | 304,000 |
1993/02/01 | 409 | 409 | 399 | 407 | 235,000 |
1993/01/29 | 412 | 412 | 398 | 407 | 323,000 |
1993/01/28 | 393 | 410 | 389 | 409 | 641,000 |
1993/01/27 | 390 | 392 | 387 | 388 | 290,000 |
1993/01/26 | 388 | 392 | 386 | 392 | 327,000 |
1993/01/25 | 394 | 394 | 386 | 387 | 347,000 |
1993/01/22 | 396 | 398 | 391 | 391 | 269,000 |
1993/01/21 | 396 | 400 | 393 | 395 | 291,000 |
1993/01/20 | 407 | 407 | 398 | 398 | 304,000 |
1993/01/19 | 407 | 408 | 398 | 405 | 327,000 |
1993/01/18 | 405 | 408 | 401 | 404 | 197,000 |
1993/01/14 | 405 | 409 | 401 | 405 | 250,000 |
1993/01/13 | 407 | 409 | 403 | 403 | 199,000 |
1993/01/12 | 409 | 411 | 407 | 409 | 170,000 |
1993/01/11 | 411 | 411 | 406 | 407 | 180,000 |
1993/01/08 | 407 | 414 | 406 | 411 | 599,000 |
1993/01/07 | 411 | 414 | 408 | 412 | 518,000 |
1993/01/06 | 411 | 415 | 408 | 409 | 379,000 |
1993/01/05 | 423 | 423 | 410 | 414 | 293,000 |
1993/01/04 | 429 | 429 | 420 | 423 | 108,000 |