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
2000/12/29 92 93 92 92 314,000
2000/12/28 93 94 92 93 597,000
2000/12/27 94 94 92 94 677,000
2000/12/26 95 95 93 94 666,000
2000/12/25 99 99 92 93 1,096,000
2000/12/22 94 95 93 93 570,000
2000/12/21 95 96 91 94 781,000
2000/12/20 99 99 95 95 477,000
2000/12/19 101 102 97 97 555,000
2000/12/18 101 102 99 100 363,000
2000/12/15 105 105 102 102 360,000
2000/12/14 107 107 103 103 275,000
2000/12/13 105 107 104 105 315,000
2000/12/12 110 110 105 106 413,000
2000/12/11 110 110 107 107 267,000
2000/12/08 103 107 103 105 2,484,000
2000/12/07 108 108 103 103 599,000
2000/12/06 114 116 108 108 531,000
2000/12/05 118 119 107 112 915,000
2000/12/04 123 125 116 118 1,217,000
2000/12/01 115 125 112 123 3,328,000
2000/11/30 104 111 103 111 611,000
2000/11/29 108 108 102 103 381,000
2000/11/28 103 108 102 106 566,000
2000/11/27 102 104 99 103 427,000
2000/11/24 99 102 97 97 398,000
2000/11/22 99 99 96 99 197,000
2000/11/21 98 99 97 97 227,000
2000/11/20 100 100 96 99 303,000
2000/11/17 95 98 95 97 352,000
2000/11/16 96 99 95 95 228,000
2000/11/15 100 100 96 97 217,000
2000/11/14 97 98 95 98 202,000
2000/11/13 97 98 95 95 188,000
2000/11/10 95 103 95 97 791,000
2000/11/09 100 101 98 99 219,000
2000/11/08 100 103 100 101 341,000
2000/11/07 102 103 100 100 309,000
2000/11/06 99 103 97 103 453,000
2000/11/02 95 99 95 97 370,000
2000/11/01 94 95 93 95 252,000
2000/10/31 92 95 92 94 368,000
2000/10/30 98 98 90 92 655,000
2000/10/27 96 99 93 93 615,000
2000/10/26 95 99 94 95 453,000
2000/10/25 99 99 95 95 451,000
2000/10/24 99 100 97 99 563,000
2000/10/23 100 100 97 97 322,000
2000/10/20 102 102 98 99 417,000
2000/10/19 100 101 98 100 379,000
2000/10/18 102 103 99 99 581,000
2000/10/17 103 105 101 101 327,000
2000/10/16 101 103 101 103 363,000
2000/10/13 100 102 99 100 945,000
2000/10/12 104 105 102 104 771,000
2000/10/11 107 107 104 106 241,000
2000/10/10 106 106 104 106 423,000
2000/10/06 108 108 106 107 323,000
2000/10/05 111 112 107 110 226,000
2000/10/04 109 112 108 112 280,000
2000/10/03 106 109 106 108 363,000
2000/10/02 106 107 104 106 416,000
2000/09/29 107 108 105 105 357,000
2000/09/28 105 107 104 105 304,000
2000/09/27 107 109 105 105 266,000
2000/09/26 109 110 106 109 95,000
2000/09/25 110 110 105 109 472,000
2000/09/22 109 110 106 106 295,000
2000/09/21 109 114 109 112 304,000
2000/09/20 112 114 110 112 510,000
2000/09/19 103 110 102 108 329,000
2000/09/18 104 105 103 103 500,000
2000/09/14 105 107 101 102 1,335,000
2000/09/13 109 110 105 106 871,000
2000/09/12 112 113 109 111 527,000
2000/09/11 115 116 111 112 328,000
2000/09/08 116 118 113 115 1,388,000
2000/09/07 114 114 111 111 271,000
2000/09/06 112 115 112 112 217,000
2000/09/05 113 116 112 112 229,000
2000/09/04 114 116 112 112 215,000
2000/09/01 114 117 113 114 361,000
2000/08/31 115 119 115 119 227,000
2000/08/30 116 118 114 115 284,000
2000/08/29 116 117 114 115 431,000
2000/08/28 118 118 115 116 321,000
2000/08/25 121 123 119 119 232,000
2000/08/24 121 123 119 121 353,000
2000/08/23 121 121 118 118 311,000
2000/08/22 124 124 119 123 342,000
2000/08/21 124 124 118 119 180,000
2000/08/18 121 123 118 123 266,000
2000/08/17 121 121 118 121 224,000
2000/08/16 120 124 120 121 161,000
2000/08/15 126 127 119 125 270,000
2000/08/14 128 128 123 126 598,000
2000/08/11 114 124 114 124 1,119,000
2000/08/10 119 120 116 116 294,000
2000/08/09 115 120 114 120 345,000
2000/08/08 119 119 114 114 270,000
2000/08/07 114 116 113 116 423,000
2000/08/04 111 115 110 115 580,000
2000/08/03 115 115 112 115 288,000
2000/08/02 112 115 111 115 440,000
2000/08/01 112 114 110 111 509,000
2000/07/31 112 112 109 110 605,000
2000/07/28 114 117 114 114 452,000
2000/07/27 117 120 114 118 730,000
2000/07/26 124 125 118 118 265,000
2000/07/25 116 125 115 125 485,000
2000/07/24 122 122 115 116 616,000
2000/07/21 128 128 122 125 397,000
2000/07/19 122 127 122 126 423,000
2000/07/18 130 132 122 122 674,000
2000/07/17 135 135 130 132 421,000
2000/07/14 129 133 128 130 707,000
2000/07/13 135 136 126 127 1,070,000
2000/07/12 140 141 135 137 1,314,000
2000/07/11 144 145 139 141 990,000
2000/07/10 145 147 138 140 808,000
2000/07/07 147 147 142 142 1,605,000
2000/07/06 140 143 137 142 1,035,000
2000/07/05 141 150 141 144 3,119,000
2000/07/04 146 148 140 140 1,478,000
2000/07/03 146 149 144 148 2,815,000
2000/06/30 132 144 132 143 5,536,000
2000/06/29 133 135 131 131 1,797,000
2000/06/28 130 136 126 130 5,009,000
2000/06/27 114 132 114 132 2,938,000
2000/06/26 112 115 112 114 173,000
2000/06/23 112 115 111 112 441,000
2000/06/22 113 114 112 112 369,000
2000/06/21 113 115 111 113 304,000
2000/06/20 114 115 113 113 302,000
2000/06/19 111 114 111 113 332,000
2000/06/16 115 116 112 112 400,000
2000/06/15 120 120 115 116 453,000
2000/06/14 122 123 118 121 774,000
2000/06/13 120 122 118 121 964,000
2000/06/12 118 120 117 120 618,000
2000/06/09 115 122 115 116 2,234,000
2000/06/08 120 128 119 120 5,190,000
2000/06/07 107 116 107 115 2,231,000
2000/06/06 104 105 102 105 302,000
2000/06/05 103 105 102 102 323,000
2000/06/02 103 105 102 103 438,000
2000/06/01 102 103 100 103 352,000
2000/05/31 102 105 102 102 266,000
2000/05/30 103 105 102 102 292,000
2000/05/29 103 105 102 105 280,000
2000/05/26 105 105 102 103 386,000
2000/05/25 105 107 105 105 311,000
2000/05/24 105 109 103 104 700,000
2000/05/23 112 112 106 109 526,000
2000/05/22 110 110 106 109 470,000
2000/05/19 108 110 105 107 611,000
2000/05/18 109 109 106 108 544,000
2000/05/17 114 114 105 108 779,000
2000/05/16 110 116 110 114 1,478,000
2000/05/15 104 117 103 117 2,215,000
2000/05/12 102 102 98 98 972,000
2000/05/11 102 103 97 100 605,000
2000/05/10 100 100 98 100 781,000
2000/05/09 97 100 96 98 382,000
2000/05/08 98 98 95 96 225,000
2000/05/02 96 97 95 95 390,000
2000/05/01 95 95 92 95 605,000
2000/04/28 95 97 94 94 461,000
2000/04/27 94 97 94 94 774,000
2000/04/26 101 102 93 93 729,000
2000/04/25 105 108 101 102 624,000
2000/04/24 109 109 102 105 1,387,000
2000/04/21 101 105 85 85 2,387,000
2000/04/20 106 108 101 103 1,015,000
2000/04/19 103 108 100 105 708,000
2000/04/18 104 108 100 103 726,000
2000/04/17 92 110 92 102 816,000
2000/04/14 118 119 112 112 710,000
2000/04/13 117 119 115 119 516,000
2000/04/12 116 118 116 118 331,000
2000/04/11 118 119 117 118 363,000
2000/04/10 117 120 117 120 226,000
2000/04/07 117 120 117 117 442,000
2000/04/06 118 120 117 117 697,000
2000/04/05 116 118 115 117 489,000
2000/04/04 117 118 115 117 504,000
2000/04/03 115 117 113 117 432,000
2000/03/31 110 115 110 115 490,000
2000/03/30 110 115 110 111 548,000
2000/03/29 108 111 106 109 382,000
2000/03/28 109 109 104 108 377,000
2000/03/27 108 110 103 109 689,000
2000/03/24 103 108 102 108 596,000
2000/03/23 103 106 102 102 480,000
2000/03/22 105 106 101 101 394,000
2000/03/21 105 105 101 105 183,000
2000/03/17 104 104 101 104 290,000
2000/03/16 101 104 101 101 440,000
2000/03/15 105 109 103 109 245,000
2000/03/14 110 110 105 110 712,000
2000/03/13 105 110 103 110 729,000
2000/03/10 108 108 100 101 2,214,000
2000/03/09 101 101 95 100 474,000
2000/03/08 101 104 91 91 726,000
2000/03/07 99 105 99 101 694,000
2000/03/06 97 100 94 99 610,000
2000/03/03 94 94 90 94 736,000
2000/03/02 93 95 91 92 414,000
2000/03/01 93 94 90 93 482,000
2000/02/29 93 95 90 93 556,000
2000/02/28 91 93 91 91 363,000
2000/02/25 91 95 91 94 658,000
2000/02/24 92 95 91 91 366,000
2000/02/23 93 96 91 91 451,000
2000/02/22 92 97 91 92 399,000
2000/02/21 98 98 92 92 362,000
2000/02/18 93 97 93 97 609,000
2000/02/17 100 100 93 93 980,000
2000/02/16 100 104 97 101 893,000
2000/02/15 106 108 103 107 490,000
2000/02/14 106 108 104 107 325,000
2000/02/10 107 110 106 106 666,000
2000/02/09 110 110 107 110 368,000
2000/02/08 110 112 106 112 779,000
2000/02/07 111 114 111 113 311,000
2000/02/04 114 114 110 110 807,000
2000/02/03 112 114 112 112 307,000
2000/02/02 114 116 112 112 512,000
2000/02/01 113 115 112 115 477,000
2000/01/31 113 114 111 113 502,000
2000/01/28 112 116 112 115 550,000
2000/01/27 115 115 112 114 470,000
2000/01/26 117 118 114 117 358,000
2000/01/25 119 119 113 113 772,000
2000/01/24 120 124 118 120 254,000
2000/01/21 127 128 120 121 465,000
2000/01/20 125 130 124 130 657,000
2000/01/19 120 124 120 120 347,000
2000/01/18 121 122 120 121 263,000
2000/01/17 115 125 114 123 481,000
2000/01/14 117 117 110 114 965,000
2000/01/13 110 118 110 118 493,000
2000/01/12 113 115 110 110 351,000
2000/01/11 113 114 109 109 518,000
2000/01/07 110 111 109 109 665,000
2000/01/06 112 112 109 109 321,000
2000/01/05 112 120 110 113 431,000
2000/01/04 112 113 109 109 329,000

このページの先頭へ