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 |
---|---|---|---|---|---|
1994/12/30 | 321 | 321 | 315 | 316 | 280,000 |
1994/12/29 | 315 | 322 | 313 | 322 | 294,000 |
1994/12/28 | 318 | 325 | 318 | 320 | 509,000 |
1994/12/27 | 316 | 319 | 314 | 318 | 337,000 |
1994/12/26 | 317 | 318 | 313 | 317 | 497,000 |
1994/12/22 | 308 | 313 | 307 | 313 | 798,000 |
1994/12/21 | 308 | 309 | 304 | 307 | 467,000 |
1994/12/20 | 309 | 310 | 306 | 308 | 468,000 |
1994/12/19 | 308 | 309 | 305 | 309 | 239,000 |
1994/12/16 | 313 | 313 | 305 | 309 | 282,000 |
1994/12/15 | 311 | 314 | 308 | 313 | 458,000 |
1994/12/14 | 310 | 310 | 306 | 309 | 413,000 |
1994/12/13 | 311 | 313 | 303 | 306 | 424,000 |
1994/12/12 | 311 | 314 | 310 | 310 | 121,000 |
1994/12/09 | 322 | 322 | 310 | 311 | 1,168,000 |
1994/12/08 | 317 | 320 | 312 | 317 | 203,000 |
1994/12/07 | 319 | 319 | 312 | 312 | 234,000 |
1994/12/06 | 324 | 324 | 320 | 323 | 189,000 |
1994/12/05 | 320 | 326 | 317 | 326 | 258,000 |
1994/12/02 | 317 | 318 | 312 | 312 | 208,000 |
1994/12/01 | 322 | 323 | 317 | 318 | 436,000 |
1994/11/30 | 312 | 323 | 312 | 323 | 1,000,000 |
1994/11/29 | 310 | 315 | 310 | 312 | 212,000 |
1994/11/28 | 314 | 315 | 311 | 313 | 144,000 |
1994/11/25 | 318 | 319 | 309 | 309 | 580,000 |
1994/11/24 | 319 | 322 | 317 | 318 | 389,000 |
1994/11/22 | 324 | 325 | 319 | 323 | 883,000 |
1994/11/21 | 328 | 328 | 324 | 324 | 553,000 |
1994/11/18 | 330 | 330 | 329 | 329 | 229,000 |
1994/11/17 | 329 | 333 | 328 | 332 | 408,000 |
1994/11/16 | 333 | 333 | 329 | 330 | 578,000 |
1994/11/15 | 335 | 338 | 335 | 335 | 271,000 |
1994/11/14 | 333 | 336 | 333 | 333 | 146,000 |
1994/11/11 | 339 | 340 | 335 | 338 | 611,000 |
1994/11/10 | 341 | 343 | 334 | 340 | 920,000 |
1994/11/09 | 342 | 350 | 339 | 340 | 709,000 |
1994/11/08 | 340 | 344 | 340 | 341 | 118,000 |
1994/11/07 | 346 | 351 | 344 | 345 | 262,000 |
1994/11/04 | 351 | 351 | 346 | 346 | 131,000 |
1994/11/02 | 347 | 349 | 345 | 346 | 238,000 |
1994/11/01 | 348 | 353 | 347 | 350 | 134,000 |
1994/10/31 | 350 | 353 | 349 | 353 | 117,000 |
1994/10/28 | 347 | 347 | 343 | 347 | 140,000 |
1994/10/27 | 341 | 345 | 340 | 344 | 134,000 |
1994/10/26 | 340 | 343 | 339 | 341 | 190,000 |
1994/10/25 | 344 | 344 | 341 | 342 | 448,000 |
1994/10/24 | 347 | 348 | 344 | 344 | 163,000 |
1994/10/21 | 350 | 353 | 344 | 347 | 219,000 |
1994/10/20 | 354 | 358 | 351 | 353 | 355,000 |
1994/10/19 | 359 | 359 | 351 | 353 | 222,000 |
1994/10/18 | 360 | 366 | 358 | 359 | 266,000 |
1994/10/17 | 362 | 365 | 360 | 365 | 241,000 |
1994/10/14 | 356 | 370 | 354 | 365 | 2,524,000 |
1994/10/13 | 351 | 360 | 345 | 358 | 1,198,000 |
1994/10/12 | 341 | 350 | 341 | 350 | 206,000 |
1994/10/11 | 344 | 345 | 342 | 343 | 308,000 |
1994/10/07 | 340 | 341 | 338 | 340 | 635,000 |
1994/10/06 | 340 | 340 | 337 | 337 | 245,000 |
1994/10/05 | 340 | 343 | 339 | 343 | 946,000 |
1994/10/04 | 344 | 345 | 338 | 339 | 636,000 |
1994/10/03 | 349 | 354 | 346 | 347 | 322,000 |
1994/09/30 | 360 | 360 | 354 | 354 | 371,000 |
1994/09/29 | 360 | 362 | 356 | 360 | 456,000 |
1994/09/28 | 357 | 360 | 355 | 356 | 509,000 |
1994/09/27 | 357 | 359 | 350 | 355 | 410,000 |
1994/09/26 | 355 | 360 | 354 | 356 | 417,000 |
1994/09/22 | 349 | 355 | 348 | 350 | 552,000 |
1994/09/21 | 348 | 354 | 348 | 354 | 656,000 |
1994/09/20 | 354 | 354 | 351 | 352 | 116,000 |
1994/09/19 | 351 | 354 | 350 | 350 | 389,000 |
1994/09/16 | 357 | 358 | 351 | 351 | 507,000 |
1994/09/14 | 360 | 362 | 356 | 357 | 504,000 |
1994/09/13 | 361 | 364 | 358 | 364 | 842,000 |
1994/09/12 | 362 | 362 | 357 | 359 | 337,000 |
1994/09/09 | 356 | 367 | 354 | 356 | 2,193,000 |
1994/09/08 | 351 | 354 | 350 | 351 | 407,000 |
1994/09/07 | 358 | 358 | 346 | 346 | 447,000 |
1994/09/06 | 358 | 363 | 354 | 355 | 281,000 |
1994/09/05 | 363 | 363 | 354 | 358 | 298,000 |
1994/09/02 | 364 | 369 | 364 | 367 | 649,000 |
1994/09/01 | 359 | 367 | 358 | 364 | 386,000 |
1994/08/31 | 358 | 363 | 357 | 360 | 243,000 |
1994/08/30 | 358 | 359 | 351 | 353 | 185,000 |
1994/08/29 | 355 | 363 | 355 | 359 | 284,000 |
1994/08/26 | 359 | 360 | 356 | 359 | 234,000 |
1994/08/25 | 365 | 366 | 359 | 359 | 240,000 |
1994/08/24 | 358 | 362 | 355 | 362 | 157,000 |
1994/08/23 | 355 | 363 | 355 | 360 | 130,000 |
1994/08/22 | 367 | 367 | 360 | 360 | 180,000 |
1994/08/19 | 364 | 366 | 361 | 362 | 679,000 |
1994/08/18 | 374 | 374 | 368 | 371 | 440,000 |
1994/08/17 | 373 | 377 | 371 | 377 | 620,000 |
1994/08/16 | 365 | 373 | 365 | 368 | 960,000 |
1994/08/15 | 359 | 364 | 359 | 363 | 158,000 |
1994/08/12 | 363 | 363 | 357 | 362 | 298,000 |
1994/08/11 | 358 | 363 | 357 | 363 | 208,000 |
1994/08/10 | 359 | 363 | 355 | 363 | 291,000 |
1994/08/09 | 355 | 358 | 354 | 354 | 380,000 |
1994/08/08 | 355 | 359 | 353 | 353 | 187,000 |
1994/08/05 | 364 | 364 | 355 | 355 | 256,000 |
1994/08/04 | 353 | 363 | 351 | 361 | 453,000 |
1994/08/03 | 348 | 354 | 346 | 348 | 406,000 |
1994/08/02 | 349 | 354 | 346 | 353 | 407,000 |
1994/08/01 | 352 | 354 | 349 | 349 | 295,000 |
1994/07/29 | 353 | 353 | 345 | 347 | 245,000 |
1994/07/28 | 347 | 348 | 344 | 347 | 347,000 |
1994/07/27 | 344 | 345 | 342 | 342 | 276,000 |
1994/07/26 | 347 | 355 | 345 | 349 | 320,000 |
1994/07/25 | 350 | 354 | 350 | 354 | 411,000 |
1994/07/22 | 355 | 359 | 353 | 354 | 182,000 |
1994/07/21 | 364 | 364 | 360 | 360 | 398,000 |
1994/07/20 | 365 | 367 | 363 | 363 | 479,000 |
1994/07/19 | 360 | 365 | 359 | 363 | 647,000 |
1994/07/18 | 365 | 365 | 360 | 363 | 177,000 |
1994/07/15 | 360 | 364 | 359 | 363 | 406,000 |
1994/07/14 | 352 | 362 | 352 | 362 | 270,000 |
1994/07/13 | 352 | 355 | 350 | 352 | 628,000 |
1994/07/12 | 359 | 359 | 351 | 352 | 407,000 |
1994/07/11 | 362 | 362 | 360 | 360 | 169,000 |
1994/07/08 | 366 | 366 | 362 | 364 | 404,000 |
1994/07/07 | 364 | 367 | 362 | 366 | 204,000 |
1994/07/06 | 365 | 367 | 362 | 367 | 366,000 |
1994/07/05 | 361 | 367 | 361 | 367 | 394,000 |
1994/07/04 | 361 | 369 | 361 | 365 | 235,000 |
1994/07/01 | 361 | 363 | 356 | 359 | 514,000 |
1994/06/30 | 358 | 370 | 358 | 369 | 628,000 |
1994/06/29 | 368 | 370 | 363 | 364 | 404,000 |
1994/06/28 | 370 | 378 | 366 | 370 | 362,000 |
1994/06/27 | 370 | 375 | 364 | 370 | 816,000 |
1994/06/24 | 381 | 385 | 380 | 380 | 385,000 |
1994/06/23 | 385 | 386 | 380 | 385 | 451,000 |
1994/06/22 | 379 | 383 | 375 | 380 | 695,000 |
1994/06/21 | 390 | 390 | 385 | 388 | 789,000 |
1994/06/20 | 395 | 398 | 391 | 391 | 1,008,000 |
1994/06/17 | 391 | 392 | 390 | 390 | 707,000 |
1994/06/16 | 386 | 390 | 386 | 390 | 458,000 |
1994/06/15 | 390 | 392 | 387 | 390 | 744,000 |
1994/06/14 | 389 | 393 | 389 | 391 | 588,000 |
1994/06/13 | 385 | 395 | 385 | 391 | 580,000 |
1994/06/10 | 400 | 400 | 392 | 395 | 2,264,000 |
1994/06/09 | 391 | 398 | 388 | 398 | 1,640,000 |
1994/06/08 | 378 | 387 | 378 | 387 | 558,000 |
1994/06/07 | 379 | 380 | 375 | 380 | 282,000 |
1994/06/06 | 382 | 384 | 378 | 379 | 378,000 |
1994/06/03 | 387 | 389 | 382 | 382 | 1,056,000 |
1994/06/02 | 393 | 397 | 387 | 387 | 1,330,000 |
1994/06/01 | 392 | 396 | 389 | 395 | 1,805,000 |
1994/05/31 | 392 | 395 | 388 | 391 | 1,790,000 |
1994/05/30 | 385 | 394 | 384 | 392 | 2,546,000 |
1994/05/27 | 379 | 382 | 376 | 382 | 1,323,000 |
1994/05/26 | 376 | 383 | 374 | 376 | 1,914,000 |
1994/05/25 | 369 | 382 | 369 | 371 | 1,937,000 |
1994/05/24 | 368 | 371 | 366 | 368 | 1,140,000 |
1994/05/23 | 367 | 368 | 364 | 368 | 550,000 |
1994/05/20 | 363 | 367 | 363 | 366 | 853,000 |
1994/05/19 | 360 | 364 | 358 | 363 | 516,000 |
1994/05/18 | 364 | 364 | 360 | 361 | 623,000 |
1994/05/17 | 361 | 365 | 358 | 359 | 394,000 |
1994/05/16 | 369 | 370 | 366 | 366 | 838,000 |
1994/05/13 | 362 | 372 | 361 | 368 | 2,712,000 |
1994/05/12 | 364 | 364 | 359 | 362 | 610,000 |
1994/05/11 | 367 | 367 | 362 | 364 | 768,000 |
1994/05/10 | 359 | 368 | 358 | 362 | 2,668,000 |
1994/05/09 | 357 | 365 | 353 | 359 | 1,631,000 |
1994/05/06 | 343 | 356 | 343 | 356 | 273,000 |
1994/05/02 | 347 | 350 | 342 | 342 | 425,000 |
1994/04/28 | 347 | 352 | 346 | 352 | 1,163,000 |
1994/04/27 | 349 | 349 | 344 | 345 | 357,000 |
1994/04/26 | 350 | 350 | 343 | 348 | 461,000 |
1994/04/25 | 352 | 352 | 347 | 347 | 359,000 |
1994/04/22 | 350 | 356 | 350 | 353 | 683,000 |
1994/04/21 | 350 | 350 | 345 | 346 | 608,000 |
1994/04/20 | 348 | 349 | 342 | 344 | 871,000 |
1994/04/19 | 349 | 354 | 346 | 346 | 695,000 |
1994/04/18 | 352 | 358 | 351 | 354 | 1,090,000 |
1994/04/15 | 350 | 353 | 347 | 348 | 755,000 |
1994/04/14 | 349 | 355 | 345 | 349 | 1,202,000 |
1994/04/13 | 335 | 349 | 334 | 349 | 1,258,000 |
1994/04/12 | 339 | 341 | 334 | 335 | 845,000 |
1994/04/11 | 337 | 341 | 336 | 338 | 462,000 |
1994/04/08 | 337 | 342 | 325 | 338 | 1,536,000 |
1994/04/07 | 333 | 337 | 330 | 336 | 384,000 |
1994/04/06 | 337 | 340 | 332 | 335 | 532,000 |
1994/04/05 | 329 | 340 | 326 | 340 | 466,000 |
1994/04/04 | 331 | 333 | 325 | 325 | 392,000 |
1994/04/01 | 336 | 339 | 331 | 331 | 353,000 |
1994/03/31 | 336 | 343 | 331 | 331 | 534,000 |
1994/03/30 | 340 | 343 | 335 | 337 | 585,000 |
1994/03/29 | 355 | 355 | 345 | 348 | 374,000 |
1994/03/28 | 350 | 354 | 346 | 350 | 512,000 |
1994/03/25 | 350 | 355 | 348 | 350 | 526,000 |
1994/03/24 | 360 | 360 | 351 | 358 | 515,000 |
1994/03/23 | 362 | 362 | 356 | 357 | 806,000 |
1994/03/22 | 357 | 360 | 356 | 357 | 682,000 |
1994/03/18 | 365 | 365 | 355 | 356 | 586,000 |
1994/03/17 | 365 | 366 | 358 | 362 | 1,334,000 |
1994/03/16 | 347 | 363 | 347 | 360 | 2,382,000 |
1994/03/15 | 343 | 349 | 341 | 347 | 1,032,000 |
1994/03/14 | 335 | 343 | 335 | 341 | 476,000 |
1994/03/11 | 339 | 339 | 333 | 333 | 1,268,000 |
1994/03/10 | 333 | 334 | 328 | 333 | 645,000 |
1994/03/09 | 330 | 334 | 325 | 334 | 517,000 |
1994/03/08 | 334 | 339 | 331 | 337 | 240,000 |
1994/03/07 | 334 | 347 | 334 | 334 | 434,000 |
1994/03/04 | 329 | 339 | 326 | 339 | 284,000 |
1994/03/03 | 330 | 334 | 330 | 334 | 185,000 |
1994/03/02 | 340 | 340 | 331 | 332 | 438,000 |
1994/03/01 | 338 | 346 | 338 | 340 | 621,000 |
1994/02/28 | 330 | 339 | 330 | 338 | 380,000 |
1994/02/25 | 327 | 334 | 327 | 330 | 329,000 |
1994/02/24 | 325 | 332 | 323 | 332 | 335,000 |
1994/02/23 | 320 | 329 | 320 | 325 | 220,000 |
1994/02/22 | 325 | 334 | 320 | 320 | 604,000 |
1994/02/21 | 315 | 330 | 315 | 330 | 262,000 |
1994/02/18 | 316 | 320 | 311 | 314 | 716,000 |
1994/02/17 | 320 | 328 | 316 | 316 | 955,000 |
1994/02/16 | 335 | 335 | 325 | 325 | 297,000 |
1994/02/15 | 321 | 330 | 316 | 330 | 646,000 |
1994/02/14 | 338 | 340 | 327 | 332 | 505,000 |
1994/02/10 | 344 | 345 | 335 | 341 | 558,000 |
1994/02/09 | 355 | 355 | 335 | 340 | 483,000 |
1994/02/08 | 355 | 365 | 348 | 355 | 1,139,000 |
1994/02/07 | 345 | 349 | 343 | 345 | 421,000 |
1994/02/04 | 349 | 355 | 345 | 355 | 1,209,000 |
1994/02/03 | 352 | 355 | 341 | 347 | 1,622,000 |
1994/02/02 | 343 | 353 | 342 | 347 | 1,199,000 |
1994/02/01 | 351 | 360 | 341 | 347 | 1,906,000 |
1994/01/31 | 347 | 348 | 340 | 348 | 1,719,000 |
1994/01/28 | 308 | 317 | 308 | 317 | 371,000 |
1994/01/27 | 325 | 330 | 311 | 318 | 881,000 |
1994/01/26 | 318 | 325 | 312 | 324 | 528,000 |
1994/01/25 | 310 | 314 | 308 | 312 | 342,000 |
1994/01/24 | 306 | 314 | 306 | 307 | 1,129,000 |
1994/01/21 | 334 | 335 | 327 | 331 | 598,000 |
1994/01/20 | 342 | 342 | 330 | 335 | 1,042,000 |
1994/01/19 | 324 | 339 | 324 | 336 | 501,000 |
1994/01/18 | 331 | 336 | 326 | 326 | 265,000 |
1994/01/17 | 344 | 344 | 336 | 336 | 722,000 |
1994/01/14 | 328 | 346 | 326 | 344 | 1,169,000 |
1994/01/13 | 340 | 350 | 325 | 328 | 2,955,000 |
1994/01/12 | 310 | 333 | 305 | 333 | 2,143,000 |
1994/01/11 | 312 | 317 | 308 | 310 | 999,000 |
1994/01/10 | 304 | 309 | 301 | 307 | 1,348,000 |
1994/01/07 | 299 | 302 | 295 | 301 | 385,000 |
1994/01/06 | 303 | 307 | 296 | 297 | 496,000 |
1994/01/05 | 295 | 299 | 293 | 299 | 294,000 |
1994/01/04 | 296 | 296 | 286 | 291 | 76,000 |