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 |
---|---|---|---|---|---|
1997/12/30 | 100 | 101 | 99 | 99 | 331,000 |
1997/12/29 | 100 | 100 | 97 | 100 | 437,000 |
1997/12/26 | 106 | 106 | 100 | 100 | 587,000 |
1997/12/25 | 100 | 105 | 97 | 105 | 1,775,000 |
1997/12/24 | 104 | 104 | 98 | 99 | 1,110,000 |
1997/12/22 | 110 | 110 | 100 | 103 | 1,083,000 |
1997/12/19 | 108 | 113 | 104 | 109 | 1,352,000 |
1997/12/18 | 131 | 131 | 121 | 123 | 332,000 |
1997/12/17 | 124 | 144 | 118 | 134 | 998,000 |
1997/12/16 | 125 | 127 | 121 | 121 | 442,000 |
1997/12/15 | 124 | 128 | 123 | 125 | 294,000 |
1997/12/12 | 131 | 131 | 121 | 128 | 1,660,000 |
1997/12/11 | 139 | 139 | 128 | 130 | 350,000 |
1997/12/10 | 136 | 140 | 136 | 140 | 238,000 |
1997/12/09 | 139 | 142 | 138 | 141 | 383,000 |
1997/12/08 | 143 | 143 | 133 | 134 | 529,000 |
1997/12/05 | 140 | 145 | 138 | 138 | 678,000 |
1997/12/04 | 142 | 143 | 142 | 142 | 214,000 |
1997/12/03 | 149 | 149 | 143 | 144 | 240,000 |
1997/12/02 | 152 | 153 | 146 | 149 | 432,000 |
1997/12/01 | 146 | 152 | 145 | 151 | 1,286,000 |
1997/11/28 | 145 | 148 | 141 | 143 | 687,000 |
1997/11/27 | 143 | 146 | 140 | 145 | 818,000 |
1997/11/26 | 149 | 151 | 141 | 148 | 828,000 |
1997/11/25 | 140 | 151 | 140 | 151 | 1,209,000 |
1997/11/21 | 159 | 159 | 155 | 157 | 511,000 |
1997/11/20 | 148 | 160 | 148 | 150 | 600,000 |
1997/11/19 | 157 | 157 | 148 | 148 | 555,000 |
1997/11/18 | 162 | 163 | 155 | 158 | 899,000 |
1997/11/17 | 145 | 163 | 145 | 163 | 805,000 |
1997/11/14 | 150 | 154 | 150 | 150 | 1,334,000 |
1997/11/13 | 149 | 155 | 148 | 150 | 809,000 |
1997/11/12 | 157 | 157 | 151 | 151 | 4,278,000 |
1997/11/11 | 156 | 160 | 155 | 160 | 601,000 |
1997/11/10 | 153 | 161 | 152 | 159 | 586,000 |
1997/11/07 | 164 | 165 | 157 | 157 | 991,000 |
1997/11/06 | 169 | 170 | 163 | 167 | 1,163,000 |
1997/11/05 | 170 | 173 | 167 | 170 | 565,000 |
1997/11/04 | 171 | 176 | 168 | 168 | 713,000 |
1997/10/31 | 173 | 176 | 170 | 176 | 790,000 |
1997/10/30 | 183 | 183 | 173 | 177 | 1,102,000 |
1997/10/29 | 178 | 186 | 175 | 178 | 3,223,000 |
1997/10/28 | 154 | 170 | 154 | 170 | 1,253,000 |
1997/10/27 | 163 | 169 | 163 | 163 | 918,000 |
1997/10/24 | 160 | 173 | 160 | 173 | 866,000 |
1997/10/23 | 177 | 177 | 164 | 170 | 1,307,000 |
1997/10/22 | 171 | 177 | 165 | 177 | 1,975,000 |
1997/10/21 | 168 | 174 | 166 | 166 | 1,549,000 |
1997/10/20 | 158 | 168 | 156 | 165 | 877,000 |
1997/10/17 | 155 | 160 | 152 | 158 | 518,000 |
1997/10/16 | 154 | 160 | 150 | 158 | 1,024,000 |
1997/10/15 | 158 | 158 | 149 | 154 | 858,000 |
1997/10/14 | 153 | 158 | 150 | 156 | 1,284,000 |
1997/10/13 | 167 | 172 | 159 | 160 | 1,675,000 |
1997/10/09 | 161 | 178 | 160 | 167 | 3,992,000 |
1997/10/08 | 146 | 160 | 144 | 156 | 3,082,000 |
1997/10/07 | 151 | 151 | 139 | 143 | 3,290,000 |
1997/10/06 | 110 | 115 | 110 | 111 | 433,000 |
1997/10/03 | 111 | 112 | 103 | 107 | 985,000 |
1997/10/02 | 122 | 122 | 112 | 112 | 677,000 |
1997/10/01 | 120 | 124 | 118 | 122 | 345,000 |
1997/09/30 | 124 | 125 | 120 | 125 | 483,000 |
1997/09/29 | 127 | 130 | 115 | 124 | 1,450,000 |
1997/09/26 | 140 | 141 | 130 | 130 | 429,000 |
1997/09/25 | 142 | 143 | 140 | 140 | 130,000 |
1997/09/24 | 140 | 143 | 140 | 143 | 234,000 |
1997/09/22 | 140 | 150 | 140 | 140 | 358,000 |
1997/09/19 | 142 | 145 | 135 | 139 | 1,041,000 |
1997/09/18 | 145 | 147 | 144 | 145 | 353,000 |
1997/09/17 | 153 | 155 | 144 | 145 | 404,000 |
1997/09/16 | 155 | 156 | 151 | 151 | 259,000 |
1997/09/12 | 161 | 161 | 156 | 156 | 1,495,000 |
1997/09/11 | 164 | 164 | 161 | 163 | 189,000 |
1997/09/10 | 163 | 167 | 163 | 167 | 119,000 |
1997/09/09 | 165 | 168 | 162 | 167 | 242,000 |
1997/09/08 | 169 | 169 | 165 | 166 | 79,000 |
1997/09/05 | 167 | 167 | 165 | 166 | 263,000 |
1997/09/04 | 168 | 170 | 167 | 168 | 115,000 |
1997/09/03 | 171 | 173 | 167 | 169 | 308,000 |
1997/09/02 | 164 | 167 | 163 | 167 | 254,000 |
1997/09/01 | 167 | 172 | 162 | 164 | 189,000 |
1997/08/29 | 165 | 167 | 162 | 167 | 292,000 |
1997/08/28 | 165 | 175 | 163 | 167 | 227,000 |
1997/08/27 | 166 | 167 | 163 | 163 | 417,000 |
1997/08/26 | 167 | 170 | 165 | 166 | 210,000 |
1997/08/25 | 168 | 170 | 167 | 167 | 182,000 |
1997/08/22 | 171 | 173 | 167 | 167 | 497,000 |
1997/08/21 | 174 | 175 | 171 | 172 | 332,000 |
1997/08/20 | 171 | 173 | 170 | 173 | 553,000 |
1997/08/19 | 175 | 175 | 170 | 172 | 258,000 |
1997/08/18 | 173 | 180 | 170 | 171 | 497,000 |
1997/08/15 | 180 | 182 | 174 | 174 | 761,000 |
1997/08/14 | 175 | 180 | 175 | 180 | 429,000 |
1997/08/13 | 171 | 175 | 170 | 175 | 388,000 |
1997/08/12 | 170 | 176 | 170 | 171 | 241,000 |
1997/08/11 | 170 | 179 | 169 | 169 | 312,000 |
1997/08/08 | 167 | 179 | 167 | 179 | 506,000 |
1997/08/07 | 182 | 182 | 170 | 175 | 485,000 |
1997/08/06 | 185 | 187 | 181 | 182 | 296,000 |
1997/08/05 | 188 | 192 | 185 | 185 | 310,000 |
1997/08/04 | 186 | 190 | 185 | 186 | 400,000 |
1997/08/01 | 192 | 195 | 186 | 186 | 517,000 |
1997/07/31 | 195 | 196 | 190 | 191 | 360,000 |
1997/07/30 | 200 | 200 | 197 | 197 | 317,000 |
1997/07/29 | 204 | 204 | 200 | 201 | 273,000 |
1997/07/28 | 203 | 204 | 201 | 202 | 252,000 |
1997/07/25 | 203 | 205 | 202 | 203 | 251,000 |
1997/07/24 | 206 | 206 | 202 | 204 | 215,000 |
1997/07/23 | 201 | 205 | 200 | 202 | 292,000 |
1997/07/22 | 205 | 205 | 198 | 200 | 931,000 |
1997/07/18 | 208 | 209 | 205 | 205 | 411,000 |
1997/07/17 | 208 | 212 | 207 | 209 | 311,000 |
1997/07/16 | 210 | 215 | 207 | 208 | 611,000 |
1997/07/15 | 205 | 210 | 205 | 210 | 242,000 |
1997/07/14 | 203 | 209 | 203 | 208 | 991,000 |
1997/07/11 | 209 | 210 | 204 | 205 | 395,000 |
1997/07/10 | 208 | 209 | 200 | 205 | 1,314,000 |
1997/07/09 | 216 | 216 | 202 | 210 | 445,000 |
1997/07/08 | 211 | 212 | 209 | 211 | 744,000 |
1997/07/07 | 222 | 222 | 209 | 210 | 1,499,000 |
1997/07/04 | 224 | 225 | 220 | 220 | 327,000 |
1997/07/03 | 222 | 225 | 220 | 222 | 180,000 |
1997/07/02 | 224 | 224 | 219 | 221 | 311,000 |
1997/07/01 | 223 | 231 | 222 | 224 | 659,000 |
1997/06/30 | 227 | 227 | 223 | 223 | 316,000 |
1997/06/27 | 229 | 230 | 225 | 225 | 478,000 |
1997/06/26 | 230 | 239 | 229 | 229 | 2,119,000 |
1997/06/25 | 225 | 228 | 222 | 227 | 271,000 |
1997/06/24 | 225 | 225 | 222 | 223 | 151,000 |
1997/06/23 | 226 | 226 | 223 | 225 | 278,000 |
1997/06/20 | 229 | 229 | 226 | 228 | 785,000 |
1997/06/19 | 230 | 230 | 228 | 229 | 136,000 |
1997/06/18 | 230 | 233 | 228 | 229 | 360,000 |
1997/06/17 | 233 | 233 | 229 | 229 | 177,000 |
1997/06/16 | 235 | 236 | 232 | 232 | 234,000 |
1997/06/13 | 235 | 236 | 231 | 234 | 1,576,000 |
1997/06/12 | 232 | 236 | 232 | 234 | 425,000 |
1997/06/11 | 234 | 237 | 233 | 234 | 447,000 |
1997/06/10 | 231 | 240 | 230 | 239 | 479,000 |
1997/06/09 | 240 | 240 | 231 | 231 | 255,000 |
1997/06/06 | 235 | 238 | 231 | 237 | 335,000 |
1997/06/05 | 237 | 240 | 235 | 236 | 230,000 |
1997/06/04 | 240 | 240 | 235 | 237 | 204,000 |
1997/06/03 | 240 | 242 | 235 | 240 | 1,243,000 |
1997/06/02 | 237 | 245 | 235 | 243 | 476,000 |
1997/05/30 | 242 | 242 | 233 | 239 | 213,000 |
1997/05/29 | 236 | 237 | 233 | 237 | 429,000 |
1997/05/28 | 237 | 238 | 231 | 236 | 313,000 |
1997/05/27 | 239 | 240 | 235 | 235 | 278,000 |
1997/05/26 | 240 | 245 | 238 | 238 | 123,000 |
1997/05/23 | 240 | 243 | 237 | 238 | 223,000 |
1997/05/22 | 240 | 246 | 237 | 240 | 914,000 |
1997/05/21 | 249 | 249 | 240 | 240 | 466,000 |
1997/05/20 | 252 | 255 | 247 | 247 | 413,000 |
1997/05/19 | 246 | 252 | 245 | 251 | 449,000 |
1997/05/16 | 245 | 250 | 245 | 249 | 461,000 |
1997/05/15 | 241 | 244 | 240 | 243 | 468,000 |
1997/05/14 | 244 | 248 | 242 | 244 | 629,000 |
1997/05/13 | 248 | 252 | 245 | 245 | 537,000 |
1997/05/12 | 235 | 247 | 235 | 247 | 522,000 |
1997/05/09 | 249 | 249 | 233 | 233 | 901,000 |
1997/05/08 | 241 | 245 | 240 | 245 | 213,000 |
1997/05/07 | 244 | 250 | 243 | 245 | 768,000 |
1997/05/06 | 245 | 245 | 239 | 243 | 685,000 |
1997/05/02 | 231 | 238 | 231 | 236 | 560,000 |
1997/05/01 | 234 | 244 | 230 | 231 | 732,000 |
1997/04/30 | 224 | 234 | 224 | 231 | 615,000 |
1997/04/28 | 225 | 225 | 220 | 221 | 128,000 |
1997/04/25 | 226 | 229 | 225 | 225 | 302,000 |
1997/04/24 | 230 | 234 | 228 | 230 | 378,000 |
1997/04/23 | 235 | 235 | 230 | 230 | 311,000 |
1997/04/22 | 226 | 237 | 226 | 232 | 1,080,000 |
1997/04/21 | 230 | 237 | 230 | 235 | 1,186,000 |
1997/04/18 | 216 | 226 | 216 | 224 | 1,646,000 |
1997/04/17 | 214 | 219 | 213 | 215 | 949,000 |
1997/04/16 | 213 | 215 | 210 | 212 | 292,000 |
1997/04/15 | 203 | 210 | 203 | 210 | 633,000 |
1997/04/14 | 204 | 209 | 204 | 206 | 325,000 |
1997/04/11 | 200 | 209 | 199 | 209 | 1,062,000 |
1997/04/10 | 208 | 212 | 200 | 200 | 749,000 |
1997/04/09 | 217 | 220 | 209 | 209 | 925,000 |
1997/04/08 | 219 | 223 | 215 | 222 | 890,000 |
1997/04/07 | 224 | 229 | 220 | 221 | 1,015,000 |
1997/04/04 | 223 | 227 | 222 | 223 | 651,000 |
1997/04/03 | 225 | 227 | 221 | 227 | 428,000 |
1997/04/02 | 222 | 228 | 219 | 227 | 556,000 |
1997/04/01 | 221 | 227 | 220 | 227 | 599,000 |
1997/03/31 | 227 | 231 | 224 | 228 | 337,000 |
1997/03/28 | 229 | 232 | 227 | 232 | 245,000 |
1997/03/27 | 229 | 232 | 226 | 229 | 1,803,000 |
1997/03/26 | 226 | 229 | 224 | 225 | 319,000 |
1997/03/25 | 226 | 233 | 226 | 228 | 391,000 |
1997/03/24 | 232 | 235 | 223 | 223 | 570,000 |
1997/03/21 | 235 | 239 | 233 | 237 | 412,000 |
1997/03/19 | 236 | 238 | 232 | 238 | 547,000 |
1997/03/18 | 227 | 233 | 225 | 231 | 560,000 |
1997/03/17 | 227 | 235 | 226 | 235 | 255,000 |
1997/03/14 | 215 | 225 | 215 | 225 | 1,654,000 |
1997/03/13 | 225 | 227 | 222 | 222 | 446,000 |
1997/03/12 | 231 | 232 | 226 | 229 | 405,000 |
1997/03/11 | 235 | 238 | 231 | 232 | 106,000 |
1997/03/10 | 235 | 239 | 230 | 235 | 251,000 |
1997/03/07 | 229 | 239 | 229 | 239 | 314,000 |
1997/03/06 | 234 | 236 | 228 | 229 | 574,000 |
1997/03/05 | 241 | 242 | 231 | 234 | 543,000 |
1997/03/04 | 242 | 242 | 238 | 241 | 221,000 |
1997/03/03 | 245 | 248 | 240 | 241 | 302,000 |
1997/02/28 | 254 | 254 | 244 | 254 | 530,000 |
1997/02/27 | 250 | 258 | 250 | 258 | 342,000 |
1997/02/26 | 250 | 255 | 248 | 255 | 492,000 |
1997/02/25 | 248 | 250 | 245 | 248 | 293,000 |
1997/02/24 | 246 | 255 | 244 | 244 | 536,000 |
1997/02/21 | 247 | 250 | 246 | 246 | 611,000 |
1997/02/20 | 244 | 249 | 244 | 245 | 541,000 |
1997/02/19 | 237 | 245 | 235 | 239 | 164,000 |
1997/02/18 | 240 | 243 | 237 | 237 | 246,000 |
1997/02/17 | 242 | 245 | 237 | 240 | 417,000 |
1997/02/14 | 230 | 245 | 230 | 240 | 1,068,000 |
1997/02/13 | 231 | 235 | 229 | 229 | 243,000 |
1997/02/12 | 230 | 231 | 226 | 228 | 589,000 |
1997/02/10 | 224 | 229 | 223 | 226 | 428,000 |
1997/02/07 | 234 | 235 | 222 | 223 | 533,000 |
1997/02/06 | 238 | 238 | 230 | 230 | 389,000 |
1997/02/05 | 237 | 239 | 233 | 235 | 312,000 |
1997/02/04 | 240 | 244 | 235 | 238 | 461,000 |
1997/02/03 | 236 | 240 | 233 | 238 | 233,000 |
1997/01/31 | 236 | 245 | 231 | 231 | 488,000 |
1997/01/30 | 238 | 240 | 225 | 226 | 639,000 |
1997/01/29 | 229 | 240 | 223 | 239 | 548,000 |
1997/01/28 | 224 | 233 | 221 | 230 | 281,000 |
1997/01/27 | 228 | 234 | 220 | 221 | 248,000 |
1997/01/24 | 228 | 230 | 225 | 226 | 307,000 |
1997/01/23 | 232 | 235 | 228 | 233 | 231,000 |
1997/01/22 | 234 | 238 | 225 | 237 | 307,000 |
1997/01/21 | 229 | 230 | 223 | 224 | 495,000 |
1997/01/20 | 240 | 243 | 220 | 229 | 564,000 |
1997/01/17 | 240 | 245 | 235 | 239 | 542,000 |
1997/01/16 | 240 | 245 | 240 | 242 | 398,000 |
1997/01/14 | 233 | 248 | 231 | 244 | 760,000 |
1997/01/13 | 233 | 240 | 218 | 234 | 934,000 |
1997/01/10 | 228 | 242 | 215 | 218 | 1,232,000 |
1997/01/09 | 235 | 242 | 232 | 233 | 556,000 |
1997/01/08 | 245 | 247 | 236 | 238 | 438,000 |
1997/01/07 | 261 | 261 | 243 | 243 | 437,000 |
1997/01/06 | 260 | 260 | 254 | 256 | 107,000 |