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 |
---|---|---|---|---|---|
1998/12/30 | 137 | 140 | 137 | 140 | 378,000 |
1998/12/29 | 144 | 145 | 140 | 142 | 388,000 |
1998/12/28 | 147 | 147 | 142 | 142 | 333,000 |
1998/12/25 | 140 | 147 | 140 | 142 | 468,000 |
1998/12/24 | 140 | 140 | 137 | 137 | 353,000 |
1998/12/22 | 142 | 143 | 140 | 140 | 629,000 |
1998/12/21 | 147 | 147 | 143 | 145 | 196,000 |
1998/12/18 | 150 | 150 | 145 | 147 | 303,000 |
1998/12/17 | 147 | 149 | 142 | 148 | 746,000 |
1998/12/16 | 150 | 150 | 146 | 149 | 468,000 |
1998/12/15 | 150 | 151 | 148 | 148 | 379,000 |
1998/12/14 | 152 | 153 | 150 | 151 | 420,000 |
1998/12/11 | 152 | 156 | 151 | 153 | 1,679,000 |
1998/12/10 | 157 | 160 | 156 | 157 | 675,000 |
1998/12/09 | 151 | 155 | 151 | 155 | 214,000 |
1998/12/08 | 156 | 158 | 151 | 151 | 486,000 |
1998/12/07 | 153 | 156 | 153 | 156 | 184,000 |
1998/12/04 | 155 | 156 | 153 | 155 | 232,000 |
1998/12/03 | 159 | 162 | 155 | 157 | 404,000 |
1998/12/02 | 160 | 164 | 159 | 164 | 705,000 |
1998/12/01 | 157 | 161 | 157 | 158 | 479,000 |
1998/11/30 | 163 | 163 | 160 | 160 | 545,000 |
1998/11/27 | 155 | 167 | 155 | 163 | 2,328,000 |
1998/11/26 | 151 | 155 | 151 | 153 | 304,000 |
1998/11/25 | 154 | 154 | 150 | 153 | 400,000 |
1998/11/24 | 155 | 156 | 152 | 155 | 589,000 |
1998/11/20 | 151 | 153 | 150 | 151 | 419,000 |
1998/11/19 | 150 | 154 | 148 | 148 | 554,000 |
1998/11/18 | 149 | 155 | 149 | 155 | 895,000 |
1998/11/17 | 150 | 150 | 146 | 148 | 252,000 |
1998/11/16 | 150 | 152 | 147 | 151 | 320,000 |
1998/11/13 | 149 | 150 | 146 | 149 | 740,000 |
1998/11/12 | 150 | 154 | 146 | 146 | 649,000 |
1998/11/11 | 150 | 154 | 149 | 154 | 272,000 |
1998/11/10 | 154 | 154 | 150 | 150 | 235,000 |
1998/11/09 | 151 | 153 | 148 | 150 | 203,000 |
1998/11/06 | 150 | 152 | 148 | 148 | 269,000 |
1998/11/05 | 153 | 157 | 146 | 149 | 400,000 |
1998/11/04 | 158 | 158 | 154 | 157 | 453,000 |
1998/11/02 | 150 | 154 | 148 | 154 | 168,000 |
1998/10/30 | 150 | 152 | 147 | 149 | 304,000 |
1998/10/29 | 153 | 153 | 147 | 152 | 231,000 |
1998/10/28 | 150 | 154 | 147 | 147 | 339,000 |
1998/10/27 | 149 | 150 | 147 | 148 | 275,000 |
1998/10/26 | 151 | 156 | 149 | 150 | 227,000 |
1998/10/23 | 153 | 158 | 151 | 154 | 335,000 |
1998/10/22 | 158 | 160 | 153 | 158 | 1,162,000 |
1998/10/21 | 153 | 158 | 149 | 158 | 904,000 |
1998/10/20 | 153 | 154 | 148 | 153 | 363,000 |
1998/10/19 | 145 | 153 | 145 | 153 | 559,000 |
1998/10/16 | 152 | 152 | 147 | 148 | 478,000 |
1998/10/15 | 152 | 152 | 147 | 147 | 321,000 |
1998/10/14 | 149 | 151 | 146 | 151 | 250,000 |
1998/10/13 | 154 | 155 | 147 | 149 | 689,000 |
1998/10/12 | 151 | 156 | 146 | 155 | 904,000 |
1998/10/09 | 139 | 150 | 139 | 143 | 1,138,000 |
1998/10/08 | 148 | 149 | 140 | 140 | 786,000 |
1998/10/07 | 143 | 150 | 140 | 148 | 1,329,000 |
1998/10/06 | 134 | 143 | 134 | 139 | 302,000 |
1998/10/05 | 134 | 138 | 132 | 134 | 277,000 |
1998/10/02 | 130 | 139 | 130 | 139 | 677,000 |
1998/10/01 | 135 | 140 | 132 | 135 | 817,000 |
1998/09/30 | 146 | 146 | 137 | 137 | 1,181,000 |
1998/09/29 | 149 | 149 | 144 | 146 | 532,000 |
1998/09/28 | 145 | 150 | 144 | 150 | 333,000 |
1998/09/25 | 150 | 150 | 143 | 150 | 450,000 |
1998/09/24 | 155 | 157 | 150 | 150 | 589,000 |
1998/09/22 | 151 | 151 | 143 | 150 | 880,000 |
1998/09/21 | 146 | 146 | 141 | 142 | 478,000 |
1998/09/18 | 141 | 147 | 141 | 144 | 408,000 |
1998/09/17 | 146 | 150 | 141 | 142 | 410,000 |
1998/09/16 | 150 | 152 | 147 | 150 | 723,000 |
1998/09/14 | 144 | 147 | 140 | 143 | 424,000 |
1998/09/11 | 139 | 142 | 138 | 139 | 2,970,000 |
1998/09/10 | 148 | 150 | 140 | 144 | 538,000 |
1998/09/09 | 153 | 154 | 148 | 148 | 452,000 |
1998/09/08 | 152 | 157 | 148 | 153 | 1,010,000 |
1998/09/07 | 139 | 155 | 138 | 154 | 951,000 |
1998/09/04 | 143 | 145 | 138 | 138 | 649,000 |
1998/09/03 | 150 | 150 | 145 | 145 | 474,000 |
1998/09/02 | 148 | 160 | 147 | 150 | 495,000 |
1998/09/01 | 134 | 148 | 134 | 147 | 826,000 |
1998/08/31 | 137 | 145 | 135 | 145 | 636,000 |
1998/08/28 | 138 | 142 | 133 | 137 | 1,419,000 |
1998/08/27 | 149 | 150 | 145 | 146 | 1,217,000 |
1998/08/26 | 154 | 155 | 152 | 153 | 593,000 |
1998/08/25 | 157 | 160 | 155 | 155 | 297,000 |
1998/08/24 | 159 | 159 | 152 | 154 | 396,000 |
1998/08/21 | 161 | 163 | 160 | 161 | 291,000 |
1998/08/20 | 162 | 164 | 159 | 162 | 384,000 |
1998/08/19 | 158 | 165 | 158 | 165 | 647,000 |
1998/08/18 | 155 | 159 | 152 | 156 | 442,000 |
1998/08/17 | 156 | 156 | 150 | 152 | 1,301,000 |
1998/08/14 | 160 | 165 | 158 | 159 | 1,372,000 |
1998/08/13 | 164 | 166 | 161 | 161 | 417,000 |
1998/08/12 | 160 | 166 | 157 | 163 | 692,000 |
1998/08/11 | 165 | 169 | 161 | 162 | 476,000 |
1998/08/10 | 170 | 170 | 164 | 166 | 823,000 |
1998/08/07 | 170 | 173 | 167 | 169 | 1,281,000 |
1998/08/06 | 167 | 169 | 165 | 165 | 743,000 |
1998/08/05 | 166 | 169 | 165 | 167 | 526,000 |
1998/08/04 | 167 | 168 | 165 | 166 | 575,000 |
1998/08/03 | 172 | 172 | 168 | 170 | 591,000 |
1998/07/31 | 171 | 174 | 170 | 172 | 1,095,000 |
1998/07/30 | 167 | 171 | 166 | 169 | 664,000 |
1998/07/29 | 166 | 167 | 163 | 166 | 755,000 |
1998/07/28 | 165 | 167 | 163 | 165 | 562,000 |
1998/07/27 | 168 | 169 | 162 | 162 | 732,000 |
1998/07/24 | 160 | 168 | 160 | 168 | 837,000 |
1998/07/23 | 163 | 167 | 162 | 162 | 806,000 |
1998/07/22 | 165 | 166 | 160 | 163 | 951,000 |
1998/07/21 | 166 | 170 | 165 | 165 | 686,000 |
1998/07/17 | 166 | 170 | 165 | 165 | 876,000 |
1998/07/16 | 165 | 172 | 163 | 166 | 1,125,000 |
1998/07/15 | 172 | 172 | 166 | 166 | 802,000 |
1998/07/14 | 167 | 171 | 163 | 171 | 1,134,000 |
1998/07/13 | 151 | 164 | 151 | 162 | 1,254,000 |
1998/07/10 | 169 | 172 | 154 | 160 | 2,278,000 |
1998/07/09 | 174 | 176 | 168 | 169 | 847,000 |
1998/07/08 | 175 | 178 | 173 | 177 | 1,319,000 |
1998/07/07 | 186 | 188 | 176 | 180 | 2,637,000 |
1998/07/06 | 178 | 189 | 177 | 184 | 5,920,000 |
1998/07/03 | 168 | 177 | 168 | 177 | 1,748,000 |
1998/07/02 | 180 | 180 | 171 | 173 | 3,832,000 |
1998/07/01 | 171 | 179 | 171 | 179 | 5,719,000 |
1998/06/30 | 169 | 171 | 167 | 171 | 4,293,000 |
1998/06/29 | 159 | 168 | 159 | 166 | 1,909,000 |
1998/06/26 | 161 | 161 | 157 | 160 | 1,440,000 |
1998/06/25 | 162 | 163 | 159 | 161 | 1,349,000 |
1998/06/24 | 157 | 164 | 156 | 162 | 2,984,000 |
1998/06/23 | 159 | 159 | 153 | 157 | 1,119,000 |
1998/06/22 | 154 | 162 | 153 | 156 | 2,442,000 |
1998/06/19 | 156 | 156 | 150 | 153 | 2,064,000 |
1998/06/18 | 159 | 162 | 150 | 158 | 4,563,000 |
1998/06/17 | 123 | 144 | 123 | 144 | 2,219,000 |
1998/06/16 | 121 | 124 | 118 | 122 | 521,000 |
1998/06/15 | 125 | 129 | 121 | 123 | 277,000 |
1998/06/12 | 125 | 126 | 122 | 125 | 1,480,000 |
1998/06/11 | 126 | 127 | 126 | 126 | 445,000 |
1998/06/10 | 130 | 131 | 126 | 127 | 383,000 |
1998/06/09 | 126 | 133 | 126 | 133 | 278,000 |
1998/06/08 | 128 | 130 | 127 | 128 | 245,000 |
1998/06/05 | 133 | 133 | 128 | 128 | 304,000 |
1998/06/04 | 129 | 133 | 129 | 133 | 225,000 |
1998/06/03 | 131 | 133 | 128 | 130 | 440,000 |
1998/06/02 | 130 | 134 | 130 | 134 | 266,000 |
1998/06/01 | 135 | 135 | 130 | 130 | 574,000 |
1998/05/29 | 134 | 136 | 133 | 133 | 399,000 |
1998/05/28 | 135 | 139 | 134 | 135 | 292,000 |
1998/05/27 | 138 | 139 | 134 | 134 | 377,000 |
1998/05/26 | 139 | 140 | 138 | 140 | 392,000 |
1998/05/25 | 138 | 141 | 137 | 140 | 331,000 |
1998/05/22 | 139 | 139 | 136 | 136 | 508,000 |
1998/05/21 | 134 | 141 | 134 | 140 | 1,074,000 |
1998/05/20 | 134 | 138 | 130 | 134 | 991,000 |
1998/05/19 | 129 | 133 | 125 | 133 | 436,000 |
1998/05/18 | 134 | 134 | 122 | 130 | 481,000 |
1998/05/15 | 130 | 137 | 127 | 137 | 843,000 |
1998/05/14 | 133 | 134 | 130 | 130 | 429,000 |
1998/05/13 | 137 | 137 | 131 | 135 | 433,000 |
1998/05/12 | 142 | 142 | 134 | 135 | 532,000 |
1998/05/11 | 134 | 140 | 134 | 140 | 282,000 |
1998/05/08 | 129 | 134 | 129 | 134 | 1,113,000 |
1998/05/07 | 132 | 132 | 128 | 130 | 1,048,000 |
1998/05/06 | 139 | 140 | 134 | 134 | 658,000 |
1998/05/01 | 143 | 144 | 138 | 140 | 377,000 |
1998/04/30 | 140 | 144 | 137 | 144 | 614,000 |
1998/04/28 | 142 | 142 | 136 | 139 | 653,000 |
1998/04/27 | 148 | 148 | 140 | 140 | 842,000 |
1998/04/24 | 150 | 155 | 148 | 152 | 1,094,000 |
1998/04/23 | 145 | 150 | 145 | 147 | 476,000 |
1998/04/22 | 148 | 149 | 144 | 149 | 498,000 |
1998/04/21 | 150 | 151 | 144 | 147 | 289,000 |
1998/04/20 | 153 | 155 | 148 | 149 | 499,000 |
1998/04/17 | 151 | 155 | 147 | 151 | 933,000 |
1998/04/16 | 161 | 162 | 155 | 155 | 859,000 |
1998/04/15 | 161 | 166 | 161 | 162 | 412,000 |
1998/04/14 | 163 | 167 | 160 | 163 | 579,000 |
1998/04/13 | 161 | 161 | 158 | 159 | 553,000 |
1998/04/10 | 167 | 167 | 161 | 161 | 600,000 |
1998/04/09 | 168 | 168 | 160 | 165 | 820,000 |
1998/04/08 | 160 | 169 | 157 | 165 | 2,047,000 |
1998/04/07 | 150 | 157 | 144 | 157 | 1,282,000 |
1998/04/06 | 127 | 137 | 125 | 135 | 802,000 |
1998/04/03 | 125 | 133 | 122 | 127 | 757,000 |
1998/04/02 | 136 | 136 | 117 | 120 | 1,373,000 |
1998/04/01 | 140 | 145 | 136 | 136 | 653,000 |
1998/03/31 | 147 | 150 | 143 | 143 | 880,000 |
1998/03/30 | 162 | 164 | 140 | 142 | 502,000 |
1998/03/27 | 164 | 168 | 161 | 161 | 295,000 |
1998/03/26 | 161 | 169 | 161 | 165 | 416,000 |
1998/03/25 | 161 | 165 | 160 | 165 | 511,000 |
1998/03/24 | 165 | 167 | 161 | 161 | 483,000 |
1998/03/23 | 168 | 170 | 163 | 168 | 494,000 |
1998/03/20 | 163 | 170 | 163 | 167 | 487,000 |
1998/03/19 | 166 | 169 | 165 | 168 | 290,000 |
1998/03/18 | 172 | 172 | 163 | 164 | 331,000 |
1998/03/17 | 172 | 173 | 169 | 171 | 440,000 |
1998/03/16 | 177 | 177 | 172 | 172 | 200,000 |
1998/03/13 | 167 | 178 | 167 | 178 | 2,018,000 |
1998/03/12 | 174 | 174 | 171 | 171 | 354,000 |
1998/03/11 | 173 | 176 | 171 | 174 | 513,000 |
1998/03/10 | 175 | 178 | 172 | 177 | 579,000 |
1998/03/09 | 179 | 179 | 174 | 178 | 1,205,000 |
1998/03/06 | 172 | 174 | 168 | 174 | 378,000 |
1998/03/05 | 166 | 172 | 165 | 168 | 730,000 |
1998/03/04 | 173 | 175 | 168 | 170 | 305,000 |
1998/03/03 | 179 | 179 | 171 | 174 | 738,000 |
1998/03/02 | 174 | 177 | 172 | 177 | 1,110,000 |
1998/02/27 | 165 | 169 | 163 | 169 | 574,000 |
1998/02/26 | 158 | 162 | 158 | 160 | 232,000 |
1998/02/25 | 156 | 160 | 152 | 158 | 582,000 |
1998/02/24 | 163 | 164 | 156 | 156 | 405,000 |
1998/02/23 | 162 | 169 | 162 | 163 | 98,000 |
1998/02/20 | 164 | 169 | 161 | 169 | 324,000 |
1998/02/19 | 164 | 170 | 164 | 166 | 341,000 |
1998/02/18 | 172 | 172 | 164 | 164 | 291,000 |
1998/02/17 | 160 | 168 | 160 | 167 | 293,000 |
1998/02/16 | 160 | 163 | 160 | 162 | 384,000 |
1998/02/13 | 175 | 175 | 165 | 166 | 1,120,000 |
1998/02/12 | 179 | 182 | 173 | 176 | 1,765,000 |
1998/02/10 | 175 | 177 | 172 | 177 | 950,000 |
1998/02/09 | 172 | 175 | 168 | 175 | 616,000 |
1998/02/06 | 170 | 179 | 168 | 168 | 1,103,000 |
1998/02/05 | 160 | 167 | 158 | 167 | 861,000 |
1998/02/04 | 168 | 168 | 162 | 165 | 540,000 |
1998/02/03 | 170 | 174 | 163 | 166 | 554,000 |
1998/02/02 | 164 | 166 | 157 | 165 | 1,018,000 |
1998/01/30 | 171 | 171 | 155 | 163 | 2,041,000 |
1998/01/29 | 188 | 191 | 166 | 169 | 5,297,000 |
1998/01/28 | 162 | 184 | 162 | 182 | 4,924,000 |
1998/01/27 | 154 | 160 | 150 | 160 | 1,543,000 |
1998/01/26 | 153 | 164 | 151 | 155 | 3,325,000 |
1998/01/23 | 136 | 148 | 135 | 148 | 1,459,000 |
1998/01/22 | 132 | 140 | 131 | 140 | 1,257,000 |
1998/01/21 | 135 | 138 | 131 | 135 | 1,416,000 |
1998/01/20 | 127 | 130 | 123 | 130 | 1,177,000 |
1998/01/19 | 129 | 129 | 121 | 125 | 1,155,000 |
1998/01/16 | 106 | 120 | 106 | 119 | 1,372,000 |
1998/01/14 | 104 | 107 | 104 | 105 | 703,000 |
1998/01/13 | 105 | 105 | 102 | 105 | 290,000 |
1998/01/12 | 100 | 105 | 97 | 101 | 466,000 |
1998/01/09 | 102 | 107 | 102 | 103 | 1,001,000 |
1998/01/08 | 106 | 110 | 105 | 105 | 1,507,000 |
1998/01/07 | 105 | 106 | 101 | 105 | 1,604,000 |
1998/01/06 | 106 | 109 | 101 | 103 | 1,253,000 |
1998/01/05 | 105 | 106 | 102 | 103 | 306,000 |