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
2002/12/30 64 64 62 64 351,000
2002/12/27 61 63 60 63 595,000
2002/12/26 59 61 59 61 687,000
2002/12/25 58 60 58 59 767,000
2002/12/24 59 60 57 59 764,000
2002/12/20 59 60 57 60 1,019,000
2002/12/19 56 60 55 59 1,129,000
2002/12/18 59 60 57 57 686,000
2002/12/17 60 62 59 60 554,000
2002/12/16 59 61 59 61 839,000
2002/12/13 63 65 61 62 1,951,000
2002/12/12 66 67 64 64 369,000
2002/12/11 67 68 66 67 365,000
2002/12/10 65 67 64 67 569,000
2002/12/09 69 69 66 66 465,000
2002/12/06 68 69 66 68 900,000
2002/12/05 70 71 69 71 432,000
2002/12/04 71 72 69 71 817,000
2002/12/03 72 74 72 72 867,000
2002/12/02 71 72 70 72 579,000
2002/11/29 69 72 67 71 1,256,000
2002/11/28 66 69 65 69 1,244,000
2002/11/27 61 64 61 64 363,000
2002/11/26 65 65 62 63 653,000
2002/11/25 60 65 60 65 987,000
2002/11/22 63 63 60 60 716,000
2002/11/21 61 63 60 61 1,263,000
2002/11/20 55 61 54 59 1,522,000
2002/11/19 51 53 50 52 1,760,000
2002/11/18 58 59 51 52 1,585,000
2002/11/15 59 62 58 58 1,447,000
2002/11/14 65 66 57 59 1,345,000
2002/11/13 68 68 65 66 1,095,000
2002/11/12 68 70 68 68 875,000
2002/11/11 71 71 69 70 850,000
2002/11/08 74 74 72 72 520,000
2002/11/07 74 75 72 75 671,000
2002/11/06 73 76 72 74 1,031,000
2002/11/05 71 73 70 72 527,000
2002/11/01 71 72 70 70 349,000
2002/10/31 72 73 71 73 572,000
2002/10/30 71 73 70 72 452,000
2002/10/29 72 73 71 72 360,000
2002/10/28 71 73 70 72 379,000
2002/10/25 71 73 70 71 650,000
2002/10/24 71 73 70 72 902,000
2002/10/23 70 73 70 71 928,000
2002/10/22 74 76 71 74 898,000
2002/10/21 76 77 73 75 1,047,000
2002/10/18 77 77 75 75 824,000
2002/10/17 75 76 74 76 652,000
2002/10/16 77 77 74 75 1,242,000
2002/10/15 76 77 72 74 1,475,000
2002/10/11 72 75 72 73 1,150,000
2002/10/10 71 73 68 72 1,794,000
2002/10/09 79 80 71 73 1,154,000
2002/10/08 73 78 73 78 1,402,000
2002/10/07 79 79 75 75 1,160,000
2002/10/04 78 80 76 80 1,634,000
2002/10/03 83 84 78 79 1,578,000
2002/10/02 88 89 85 85 470,000
2002/10/01 88 90 86 88 824,000
2002/09/30 88 89 87 88 484,000
2002/09/27 90 91 88 90 894,000
2002/09/26 91 92 88 90 609,000
2002/09/25 89 91 88 90 303,000
2002/09/24 89 91 88 91 403,000
2002/09/20 90 94 90 92 442,000
2002/09/19 93 96 93 94 889,000
2002/09/18 90 92 87 92 550,000
2002/09/17 88 94 88 92 1,803,000
2002/09/13 86 88 85 88 3,487,000
2002/09/12 88 90 87 88 665,000
2002/09/11 90 91 88 90 549,000
2002/09/10 89 90 88 88 495,000
2002/09/09 87 89 87 89 464,000
2002/09/06 86 86 83 86 1,601,000
2002/09/05 88 89 87 87 1,125,000
2002/09/04 88 88 86 87 1,549,000
2002/09/03 93 93 89 90 1,370,000
2002/09/02 95 95 93 94 454,000
2002/08/30 96 97 95 96 504,000
2002/08/29 96 97 95 96 620,000
2002/08/28 98 99 98 99 324,000
2002/08/27 100 101 98 99 490,000
2002/08/26 98 101 98 100 788,000
2002/08/23 99 100 97 99 630,000
2002/08/22 96 99 96 99 544,000
2002/08/21 97 98 96 96 736,000
2002/08/20 100 101 98 98 481,000
2002/08/19 101 101 98 99 754,000
2002/08/16 100 102 100 102 484,000
2002/08/15 102 102 100 102 386,000
2002/08/14 99 100 98 99 186,000
2002/08/13 101 102 100 100 480,000
2002/08/12 103 103 99 103 1,052,000
2002/08/09 101 105 101 104 1,769,000
2002/08/08 103 103 100 101 549,000
2002/08/07 98 102 98 101 1,167,000
2002/08/06 98 100 93 96 1,704,000
2002/08/05 101 103 99 101 787,000
2002/08/02 102 103 101 103 743,000
2002/08/01 104 105 103 103 838,000
2002/07/31 106 107 104 106 698,000
2002/07/30 109 109 107 107 617,000
2002/07/29 105 107 104 107 1,142,000
2002/07/26 108 109 103 103 1,609,000
2002/07/25 109 111 107 107 793,000
2002/07/24 105 108 105 105 846,000
2002/07/23 105 108 105 106 1,082,000
2002/07/22 104 108 103 108 1,320,000
2002/07/19 111 111 108 110 745,000
2002/07/18 110 113 110 112 1,457,000
2002/07/17 111 111 106 109 2,201,000
2002/07/16 113 114 111 114 1,001,000
2002/07/15 113 114 111 111 702,000
2002/07/12 113 116 112 115 1,695,000
2002/07/11 114 115 111 111 1,405,000
2002/07/10 118 119 116 116 818,000
2002/07/09 118 119 115 119 1,478,000
2002/07/08 121 121 116 118 1,747,000
2002/07/05 118 119 117 117 1,293,000
2002/07/04 121 121 116 117 2,307,000
2002/07/03 116 121 115 121 3,375,000
2002/07/02 111 117 110 116 4,371,000
2002/07/01 110 112 108 112 1,421,000
2002/06/28 107 110 106 107 1,434,000
2002/06/27 102 104 101 102 689,000
2002/06/26 105 105 101 102 1,128,000
2002/06/25 103 106 103 105 868,000
2002/06/24 98 105 98 103 1,104,000
2002/06/21 108 108 105 105 1,199,000
2002/06/20 106 110 105 109 1,581,000
2002/06/19 114 114 108 108 1,380,000
2002/06/18 114 115 110 110 1,267,000
2002/06/17 116 116 108 110 2,005,000
2002/06/14 118 119 115 118 3,674,000
2002/06/13 124 125 118 119 1,434,000
2002/06/12 127 128 122 124 1,572,000
2002/06/11 125 129 125 128 2,377,000
2002/06/10 128 129 125 126 1,166,000
2002/06/07 132 132 128 129 2,055,000
2002/06/06 136 137 132 134 5,491,000
2002/06/05 132 133 130 130 1,768,000
2002/06/04 128 132 127 131 2,752,000
2002/06/03 128 130 127 128 801,000
2002/05/31 129 130 128 128 540,000
2002/05/30 128 131 128 129 830,000
2002/05/29 130 131 129 131 1,399,000
2002/05/28 135 135 132 133 1,149,000
2002/05/27 136 138 133 134 2,899,000
2002/05/24 134 134 129 133 1,860,000
2002/05/23 136 136 132 132 2,759,000
2002/05/22 130 137 129 137 7,267,000
2002/05/21 126 132 125 132 3,843,000
2002/05/20 130 131 125 125 2,923,000
2002/05/17 127 128 123 125 3,314,000
2002/05/16 121 125 119 124 2,194,000
2002/05/15 118 123 117 121 2,528,000
2002/05/14 119 120 115 115 1,284,000
2002/05/13 120 120 116 116 2,331,000
2002/05/10 121 124 121 121 1,343,000
2002/05/09 126 126 122 122 1,629,000
2002/05/08 124 126 124 125 1,227,000
2002/05/07 125 125 121 122 1,073,000
2002/05/02 127 128 126 127 890,000
2002/05/01 126 129 126 127 1,575,000
2002/04/30 125 126 123 125 1,403,000
2002/04/26 129 130 124 126 2,162,000
2002/04/25 133 135 129 129 3,844,000
2002/04/24 130 136 130 132 10,084,000
2002/04/23 128 132 127 128 10,510,000
2002/04/22 120 132 119 131 22,332,000
2002/04/19 109 115 108 115 3,035,000
2002/04/18 110 112 109 110 1,082,000
2002/04/17 111 113 110 112 1,058,000
2002/04/16 105 109 105 109 703,000
2002/04/15 106 107 104 107 486,000
2002/04/12 106 109 105 106 1,094,000
2002/04/11 111 112 109 109 639,000
2002/04/10 108 110 106 109 784,000
2002/04/09 112 112 109 109 759,000
2002/04/08 114 114 111 112 1,036,000
2002/04/05 110 113 108 112 2,063,000
2002/04/04 104 110 103 106 1,991,000
2002/04/03 102 106 99 104 1,317,000
2002/04/02 100 102 96 102 1,161,000
2002/04/01 104 105 100 101 575,000
2002/03/29 107 107 103 104 627,000
2002/03/28 105 106 104 105 668,000
2002/03/27 103 107 103 106 582,000
2002/03/26 102 107 101 103 1,042,000
2002/03/25 105 107 101 103 1,347,000
2002/03/22 110 112 108 110 1,913,000
2002/03/20 118 118 113 115 1,095,000
2002/03/19 115 117 114 117 1,399,000
2002/03/18 111 117 110 113 2,231,000
2002/03/15 109 110 108 109 986,000
2002/03/14 111 111 109 109 1,230,000
2002/03/13 115 117 111 111 2,308,000
2002/03/12 119 120 115 115 2,924,000
2002/03/11 115 119 114 118 2,714,000
2002/03/08 115 116 112 114 4,288,000
2002/03/07 114 116 112 115 3,274,000
2002/03/06 109 113 109 111 1,997,000
2002/03/05 115 115 108 109 3,120,000
2002/03/04 113 115 111 113 7,080,000
2002/03/01 103 109 102 109 8,827,000
2002/02/28 98 104 94 101 6,260,000
2002/02/27 97 100 95 98 7,127,000
2002/02/26 92 100 92 100 7,490,000
2002/02/25 92 93 90 90 1,706,000
2002/02/22 92 93 89 92 1,892,000
2002/02/21 90 93 90 92 2,239,000
2002/02/20 89 90 88 89 569,000
2002/02/19 91 92 88 88 1,062,000
2002/02/18 89 91 88 90 584,000
2002/02/15 91 92 88 88 1,100,000
2002/02/14 90 93 89 89 1,967,000
2002/02/13 88 89 87 89 943,000
2002/02/12 88 89 86 87 914,000
2002/02/08 81 85 81 84 1,819,000
2002/02/07 83 83 81 83 890,000
2002/02/06 81 83 80 80 866,000
2002/02/05 82 85 80 80 1,821,000
2002/02/04 85 86 83 84 804,000
2002/02/01 88 89 84 86 1,214,000
2002/01/31 86 88 86 86 678,000
2002/01/30 86 88 85 88 1,010,000
2002/01/29 92 92 89 89 1,050,000
2002/01/28 93 94 89 89 772,000
2002/01/25 96 96 92 93 1,031,000
2002/01/24 93 96 92 93 2,182,000
2002/01/23 93 94 91 93 1,064,000
2002/01/22 92 96 90 90 1,672,000
2002/01/21 87 94 86 94 1,543,000
2002/01/18 89 89 87 89 957,000
2002/01/17 83 85 83 84 710,000
2002/01/16 85 87 82 84 1,858,000
2002/01/15 85 89 80 87 1,522,000
2002/01/11 96 96 90 90 2,395,000
2002/01/10 98 101 96 96 4,175,000
2002/01/09 93 97 91 97 2,791,000
2002/01/08 91 97 90 91 4,927,000
2002/01/07 86 95 86 94 3,475,000
2002/01/04 84 85 81 83 1,100,000

このページの先頭へ