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
2001/12/28 83 83 80 82 1,073,000
2001/12/27 76 81 76 81 1,292,000
2001/12/26 82 82 76 78 2,507,000
2001/12/25 82 83 79 81 2,178,000
2001/12/21 79 82 76 79 7,235,000
2001/12/20 76 78 69 76 6,516,000
2001/12/19 70 71 66 69 2,448,000
2001/12/18 73 74 68 69 3,029,000
2001/12/17 75 78 72 72 3,104,000
2001/12/14 84 85 82 83 6,544,000
2001/12/13 91 92 85 85 2,500,000
2001/12/12 88 91 87 90 2,750,000
2001/12/11 85 90 83 86 3,741,000
2001/12/10 96 96 81 84 7,716,000
2001/12/07 110 112 102 104 1,727,000
2001/12/06 114 116 109 111 1,384,000
2001/12/05 109 112 108 109 1,341,000
2001/12/04 116 117 106 109 1,645,000
2001/12/03 118 121 116 116 1,280,000
2001/11/30 119 123 115 123 2,299,000
2001/11/29 123 123 118 120 2,041,000
2001/11/28 125 127 124 124 1,851,000
2001/11/27 131 133 127 127 955,000
2001/11/26 129 135 126 134 1,237,000
2001/11/22 127 128 124 128 936,000
2001/11/21 128 131 125 125 1,693,000
2001/11/20 140 140 128 130 2,046,000
2001/11/19 124 133 123 131 1,141,000
2001/11/16 127 130 123 125 1,127,000
2001/11/15 125 127 122 127 1,807,000
2001/11/14 130 134 125 125 1,801,000
2001/11/13 131 132 124 127 1,760,000
2001/11/12 135 137 134 135 1,051,000
2001/11/09 140 141 134 138 2,636,000
2001/11/08 147 148 138 140 1,829,000
2001/11/07 149 150 147 149 1,286,000
2001/11/06 148 151 148 151 863,000
2001/11/05 154 154 145 152 1,939,000
2001/11/02 157 158 152 153 1,473,000
2001/11/01 156 158 155 155 1,433,000
2001/10/31 155 159 155 155 1,160,000
2001/10/30 154 157 153 157 1,447,000
2001/10/29 163 165 157 157 1,815,000
2001/10/26 164 166 161 161 1,416,000
2001/10/25 165 167 161 166 2,589,000
2001/10/24 174 176 170 170 5,132,000
2001/10/23 161 170 155 169 5,077,000
2001/10/22 151 160 151 160 1,323,000
2001/10/19 151 152 149 151 1,358,000
2001/10/18 157 157 152 152 1,071,000
2001/10/17 155 160 155 155 1,757,000
2001/10/16 154 157 154 156 621,000
2001/10/15 151 155 151 152 602,000
2001/10/12 159 161 154 154 1,964,000
2001/10/11 156 159 154 157 2,083,000
2001/10/10 160 161 153 155 1,841,000
2001/10/09 163 163 159 163 1,156,000
2001/10/05 166 166 161 165 1,548,000
2001/10/04 170 171 164 168 1,381,000
2001/10/03 174 175 166 166 2,016,000
2001/10/02 168 174 167 172 3,794,000
2001/10/01 157 165 155 164 2,320,000
2001/09/28 161 161 154 154 1,323,000
2001/09/27 154 160 153 160 1,273,000
2001/09/26 153 157 151 157 1,163,000
2001/09/25 162 163 152 152 1,552,000
2001/09/21 151 153 149 152 2,656,000
2001/09/20 160 161 156 158 1,782,000
2001/09/19 170 172 163 163 2,475,000
2001/09/18 170 173 166 168 2,575,000
2001/09/17 168 168 158 160 2,688,000
2001/09/14 168 175 167 175 7,522,000
2001/09/13 157 159 148 158 4,416,000
2001/09/12 149 160 144 147 7,329,000
2001/09/11 172 177 168 169 3,517,000
2001/09/10 183 183 170 170 3,283,000
2001/09/07 186 190 184 186 2,249,000
2001/09/06 183 193 183 189 4,331,000
2001/09/05 190 191 182 183 4,233,000
2001/09/04 192 194 186 193 5,019,000
2001/09/03 204 205 191 191 6,324,000
2001/08/31 196 208 196 199 8,372,000
2001/08/30 194 209 192 202 13,736,000
2001/08/29 207 212 198 198 8,646,000
2001/08/28 216 218 209 213 7,904,000
2001/08/27 216 224 213 216 18,097,000
2001/08/24 212 217 206 217 13,363,000
2001/08/23 218 219 207 208 21,943,000
2001/08/22 194 212 192 210 32,419,000
2001/08/21 186 195 185 193 28,643,000
2001/08/20 179 179 176 177 2,316,000
2001/08/17 180 184 175 182 4,910,000
2001/08/16 181 183 176 177 4,782,000
2001/08/15 172 185 168 183 10,092,000
2001/08/14 164 173 164 173 2,258,000
2001/08/13 167 168 161 163 1,111,000
2001/08/10 171 172 167 169 2,158,000
2001/08/09 171 175 168 171 5,354,000
2001/08/08 172 177 171 174 8,242,000
2001/08/07 159 173 158 169 7,036,000
2001/08/06 157 163 155 161 991,000
2001/08/03 160 163 156 157 1,444,000
2001/08/02 155 160 154 158 1,306,000
2001/08/01 153 155 151 154 1,334,000
2001/07/31 150 154 150 152 1,045,000
2001/07/30 157 158 150 152 997,000
2001/07/27 153 160 152 157 1,380,000
2001/07/26 157 158 154 155 680,000
2001/07/25 154 159 153 156 1,616,000
2001/07/24 150 159 148 159 2,986,000
2001/07/23 156 158 146 151 5,175,000
2001/07/19 165 168 160 162 2,628,000
2001/07/18 173 177 168 170 1,983,000
2001/07/17 183 185 173 174 4,759,000
2001/07/16 176 186 176 186 11,887,000
2001/07/13 165 173 165 171 2,764,000
2001/07/12 164 169 163 165 1,313,000
2001/07/11 168 168 163 164 1,442,000
2001/07/10 166 172 165 170 2,046,000
2001/07/09 161 168 161 166 2,102,000
2001/07/06 174 177 170 171 2,815,000
2001/07/05 177 178 174 178 3,262,000
2001/07/04 178 181 176 179 3,527,000
2001/07/03 183 186 179 182 4,850,000
2001/07/02 180 185 177 183 5,835,000
2001/06/29 185 189 180 180 8,766,000
2001/06/28 180 189 179 181 14,279,000
2001/06/27 180 185 173 181 14,186,000
2001/06/26 175 184 174 183 12,776,000
2001/06/25 177 182 173 177 8,737,000
2001/06/22 168 181 166 181 19,105,000
2001/06/21 165 170 160 168 5,472,000
2001/06/20 162 164 155 164 5,745,000
2001/06/19 170 172 160 160 5,734,000
2001/06/18 173 174 167 171 7,935,000
2001/06/15 161 170 161 170 16,205,000
2001/06/14 165 176 162 166 38,658,000
2001/06/13 148 164 145 162 28,382,000
2001/06/12 153 155 145 146 23,012,000
2001/06/11 138 150 136 148 7,620,000
2001/06/08 145 145 138 139 6,818,000
2001/06/07 128 147 126 143 6,468,000
2001/06/06 128 129 124 128 390,000
2001/06/05 127 128 125 127 354,000
2001/06/04 128 129 126 128 228,000
2001/06/01 125 127 125 126 617,000
2001/05/31 126 127 125 126 565,000
2001/05/30 127 129 125 126 661,000
2001/05/29 128 131 128 128 546,000
2001/05/28 134 134 128 128 793,000
2001/05/25 128 130 126 129 743,000
2001/05/24 130 132 128 130 658,000
2001/05/23 130 134 130 130 542,000
2001/05/22 135 136 130 130 1,083,000
2001/05/21 129 134 127 134 1,093,000
2001/05/18 127 130 125 126 1,222,000
2001/05/17 132 132 123 127 353,000
2001/05/16 127 128 123 123 622,000
2001/05/15 129 130 126 127 488,000
2001/05/14 130 132 127 129 336,000
2001/05/11 135 135 130 135 1,073,000
2001/05/10 130 135 129 135 577,000
2001/05/09 129 133 124 133 1,130,000
2001/05/08 131 135 126 129 976,000
2001/05/07 140 141 137 137 858,000
2001/05/02 143 144 138 140 919,000
2001/05/01 140 144 138 144 1,246,000
2001/04/27 143 143 137 138 1,528,000
2001/04/26 144 145 142 143 3,367,000
2001/04/25 140 145 139 144 4,981,000
2001/04/24 141 141 137 137 2,022,000
2001/04/23 133 142 133 142 6,624,000
2001/04/20 131 132 128 131 943,000
2001/04/19 133 133 129 130 967,000
2001/04/18 128 133 126 133 1,590,000
2001/04/17 132 133 128 129 1,121,000
2001/04/16 138 138 131 134 2,397,000
2001/04/13 136 139 131 134 4,128,000
2001/04/12 130 137 126 136 7,440,000
2001/04/11 122 131 122 130 9,585,000
2001/04/10 113 118 110 118 1,464,000
2001/04/09 113 113 109 109 725,000
2001/04/06 118 120 113 116 1,036,000
2001/04/05 116 120 114 118 2,446,000
2001/04/04 107 112 107 111 877,000
2001/04/03 103 110 103 110 529,000
2001/04/02 107 107 102 103 463,000
2001/03/30 107 110 105 107 399,000
2001/03/29 111 112 106 106 574,000
2001/03/28 112 114 110 111 926,000
2001/03/27 110 111 107 109 823,000
2001/03/26 105 110 102 110 899,000
2001/03/23 103 105 102 105 571,000
2001/03/22 102 105 102 104 705,000
2001/03/21 98 104 97 104 721,000
2001/03/19 95 101 95 97 313,000
2001/03/16 97 100 96 96 336,000
2001/03/15 94 101 91 101 703,000
2001/03/14 96 97 95 96 428,000
2001/03/13 97 97 94 95 616,000
2001/03/12 100 102 98 98 517,000
2001/03/09 97 103 97 102 2,055,000
2001/03/08 98 99 97 97 312,000
2001/03/07 97 99 96 97 666,000
2001/03/06 95 98 94 95 562,000
2001/03/05 96 98 93 94 601,000
2001/03/02 100 101 96 96 735,000
2001/03/01 105 105 98 103 1,117,000
2001/02/28 103 108 103 106 946,000
2001/02/27 105 105 102 103 873,000
2001/02/26 102 103 101 102 757,000
2001/02/23 97 100 97 100 560,000
2001/02/22 98 99 96 99 336,000
2001/02/21 99 100 97 100 223,000
2001/02/20 98 100 96 100 210,000
2001/02/19 100 101 97 97 366,000
2001/02/16 102 105 100 102 985,000
2001/02/15 97 103 97 100 1,152,000
2001/02/14 96 98 95 97 431,000
2001/02/13 96 96 93 94 138,000
2001/02/09 94 96 92 96 772,000
2001/02/08 94 95 91 93 244,000
2001/02/07 91 94 91 93 108,000
2001/02/06 93 94 91 91 211,000
2001/02/05 94 94 92 92 260,000
2001/02/02 95 96 93 95 535,000
2001/02/01 96 97 94 96 303,000
2001/01/31 96 97 94 96 292,000
2001/01/30 97 98 92 95 664,000
2001/01/29 92 95 92 95 328,000
2001/01/26 93 94 92 92 306,000
2001/01/25 93 94 92 94 280,000
2001/01/24 94 95 92 92 191,000
2001/01/23 94 95 93 94 125,000
2001/01/22 97 97 93 94 334,000
2001/01/19 96 98 93 93 421,000
2001/01/18 93 96 92 95 501,000
2001/01/17 94 94 92 92 398,000
2001/01/16 92 94 91 92 266,000
2001/01/15 93 94 90 91 301,000
2001/01/12 88 89 87 88 961,000
2001/01/11 90 90 87 87 462,000
2001/01/10 91 91 90 90 222,000
2001/01/09 90 90 88 89 240,000
2001/01/05 91 91 88 90 772,000
2001/01/04 93 94 91 92 451,000

このページの先頭へ