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
2003/12/30 131 133 131 133 1,085,000
2003/12/29 132 134 129 132 4,065,000
2003/12/26 122 132 120 131 5,904,000
2003/12/25 117 123 116 123 2,592,000
2003/12/24 118 119 117 118 753,000
2003/12/22 116 119 115 119 1,053,000
2003/12/19 117 119 116 116 1,810,000
2003/12/18 122 122 112 116 2,853,000
2003/12/17 122 123 119 122 3,571,000
2003/12/16 116 122 114 122 2,898,000
2003/12/15 117 121 116 121 2,922,000
2003/12/12 113 115 112 114 2,282,000
2003/12/11 113 115 111 113 739,000
2003/12/10 113 114 111 112 597,000
2003/12/09 115 116 113 114 841,000
2003/12/08 117 117 114 114 801,000
2003/12/05 120 120 117 118 1,337,000
2003/12/04 117 121 117 120 2,294,000
2003/12/03 117 119 116 117 776,000
2003/12/02 120 121 117 117 832,000
2003/12/01 112 120 110 120 1,398,000
2003/11/28 118 118 115 116 624,000
2003/11/27 118 119 116 118 1,063,000
2003/11/26 115 120 113 117 1,730,000
2003/11/25 117 117 114 116 1,071,000
2003/11/21 108 113 108 113 1,257,000
2003/11/20 109 111 107 110 1,321,000
2003/11/19 107 109 106 107 1,246,000
2003/11/18 106 111 105 110 1,698,000
2003/11/17 118 118 110 111 2,371,000
2003/11/14 120 123 120 121 1,733,000
2003/11/13 125 125 122 122 1,300,000
2003/11/12 124 126 120 122 2,705,000
2003/11/11 125 125 119 125 3,604,000
2003/11/10 128 128 121 124 833,000
2003/11/07 131 131 126 126 1,682,000
2003/11/06 126 134 125 130 4,573,000
2003/11/05 126 127 124 126 659,000
2003/11/04 128 129 125 126 1,246,000
2003/10/31 126 127 124 126 476,000
2003/10/30 127 127 125 126 554,000
2003/10/29 126 130 126 126 969,000
2003/10/28 123 125 122 125 534,000
2003/10/27 124 125 122 124 484,000
2003/10/24 123 127 122 124 1,282,000
2003/10/23 127 128 121 123 2,213,000
2003/10/22 132 134 130 130 1,465,000
2003/10/21 135 136 132 132 2,726,000
2003/10/20 129 134 129 133 1,922,000
2003/10/17 133 133 129 131 1,150,000
2003/10/16 131 135 130 131 4,633,000
2003/10/15 129 131 125 131 3,422,000
2003/10/14 129 130 127 127 1,469,000
2003/10/10 125 129 125 129 2,235,000
2003/10/09 127 128 126 128 1,738,000
2003/10/08 127 129 126 128 1,374,000
2003/10/07 130 131 127 129 1,124,000
2003/10/06 133 133 128 129 2,059,000
2003/10/03 125 131 124 130 3,574,000
2003/10/02 122 124 121 123 1,488,000
2003/10/01 119 120 118 120 1,567,000
2003/09/30 121 123 121 121 1,156,000
2003/09/29 123 123 120 121 1,034,000
2003/09/26 117 123 117 123 1,449,000
2003/09/25 120 121 114 119 2,186,000
2003/09/24 127 129 122 123 1,747,000
2003/09/22 130 131 126 127 2,024,000
2003/09/19 136 136 132 132 1,111,000
2003/09/18 134 135 133 134 957,000
2003/09/17 137 138 135 135 1,835,000
2003/09/16 135 136 134 136 1,701,000
2003/09/12 136 136 133 134 3,728,000
2003/09/11 135 136 133 133 1,265,000
2003/09/10 136 136 133 135 971,000
2003/09/09 133 136 133 136 1,756,000
2003/09/08 129 133 128 132 962,000
2003/09/05 132 133 130 130 1,801,000
2003/09/04 134 135 131 133 1,752,000
2003/09/03 137 138 133 134 1,983,000
2003/09/02 136 139 136 136 2,554,000
2003/09/01 136 139 134 138 2,532,000
2003/08/29 138 139 135 137 1,837,000
2003/08/28 141 142 138 138 1,429,000
2003/08/27 144 145 140 141 5,688,000
2003/08/26 140 143 138 143 3,587,000
2003/08/25 138 141 137 141 2,037,000
2003/08/22 143 143 138 138 3,268,000
2003/08/21 136 144 135 144 7,639,000
2003/08/20 140 140 135 136 3,875,000
2003/08/19 140 142 137 137 11,221,000
2003/08/18 127 137 127 137 13,734,000
2003/08/15 127 128 125 126 2,573,000
2003/08/14 125 128 122 127 4,535,000
2003/08/13 122 126 119 126 4,121,000
2003/08/12 119 122 119 121 1,772,000
2003/08/11 118 119 115 119 1,924,000
2003/08/08 118 119 117 118 1,481,000
2003/08/07 119 119 117 119 809,000
2003/08/06 118 121 117 119 1,588,000
2003/08/05 124 124 119 122 1,779,000
2003/08/04 125 126 122 124 2,227,000
2003/08/01 128 128 125 128 3,680,000
2003/07/31 125 131 124 126 6,592,000
2003/07/30 119 130 118 129 8,801,000
2003/07/29 121 122 118 119 1,536,000
2003/07/28 120 121 119 121 1,574,000
2003/07/25 118 120 117 117 1,563,000
2003/07/24 120 121 117 118 2,352,000
2003/07/23 115 122 113 121 4,077,000
2003/07/22 110 113 109 112 908,000
2003/07/18 107 112 106 112 1,638,000
2003/07/17 114 114 109 112 2,752,000
2003/07/16 121 122 116 117 2,723,000
2003/07/15 124 125 120 122 1,418,000
2003/07/14 126 126 125 126 709,000
2003/07/11 125 128 123 125 2,374,000
2003/07/10 126 130 126 129 1,290,000
2003/07/09 130 131 123 131 2,224,000
2003/07/08 135 135 127 127 4,519,000
2003/07/07 134 135 130 132 11,278,000
2003/07/04 114 121 113 119 2,008,000
2003/07/03 127 128 118 119 3,439,000
2003/07/02 130 130 126 126 3,393,000
2003/07/01 128 130 126 129 7,979,000
2003/06/30 124 128 124 125 4,308,000
2003/06/27 123 125 122 122 2,732,000
2003/06/26 122 122 120 121 2,070,000
2003/06/25 120 123 120 123 2,317,000
2003/06/24 123 123 120 121 1,963,000
2003/06/23 124 126 122 125 7,103,000
2003/06/20 116 124 116 121 20,196,000
2003/06/19 112 113 111 112 1,003,000
2003/06/18 112 113 111 112 1,028,000
2003/06/17 113 114 111 112 1,267,000
2003/06/16 112 112 110 112 805,000
2003/06/13 113 114 111 113 3,020,000
2003/06/12 114 115 112 112 1,986,000
2003/06/11 114 117 112 112 4,659,000
2003/06/10 111 113 111 112 2,195,000
2003/06/09 112 115 111 115 3,038,000
2003/06/06 110 111 108 111 2,049,000
2003/06/05 109 110 108 109 2,379,000
2003/06/04 108 111 107 107 6,852,000
2003/06/03 107 108 105 107 2,120,000
2003/06/02 106 107 105 105 1,502,000
2003/05/30 105 107 104 105 2,147,000
2003/05/29 104 106 103 105 1,234,000
2003/05/28 105 105 103 104 998,000
2003/05/27 104 105 103 104 936,000
2003/05/26 105 106 103 104 957,000
2003/05/23 106 107 104 104 1,531,000
2003/05/22 106 107 103 104 2,088,000
2003/05/21 107 109 105 107 4,079,000
2003/05/20 104 109 103 108 11,567,000
2003/05/19 101 104 100 103 5,831,000
2003/05/16 99 103 97 102 6,652,000
2003/05/15 99 100 97 97 2,043,000
2003/05/14 96 99 95 99 1,885,000
2003/05/13 100 100 97 97 3,374,000
2003/05/12 101 101 98 99 3,939,000
2003/05/09 99 103 97 100 18,952,000
2003/05/08 91 97 91 97 4,760,000
2003/05/07 92 93 91 92 791,000
2003/05/06 93 93 91 91 1,122,000
2003/05/02 90 93 88 92 3,345,000
2003/05/01 87 91 85 89 1,899,000
2003/04/30 86 87 85 85 590,000
2003/04/28 86 86 84 84 997,000
2003/04/25 86 87 85 87 1,594,000
2003/04/24 91 91 87 88 1,875,000
2003/04/23 94 97 91 91 4,334,000
2003/04/22 96 96 90 92 4,137,000
2003/04/21 94 96 91 96 4,975,000
2003/04/18 91 93 90 93 1,737,000
2003/04/17 90 92 89 92 616,000
2003/04/16 92 93 90 91 731,000
2003/04/15 90 92 89 91 1,245,000
2003/04/14 88 90 87 89 775,000
2003/04/11 88 91 87 87 1,207,000
2003/04/10 92 92 87 89 1,563,000
2003/04/09 88 94 88 90 6,203,000
2003/04/08 87 88 85 85 1,631,000
2003/04/07 85 88 83 88 1,699,000
2003/04/04 81 82 80 82 408,000
2003/04/03 83 84 80 81 679,000
2003/04/02 80 81 78 81 705,000
2003/04/01 76 80 76 80 480,000
2003/03/31 81 82 78 78 514,000
2003/03/28 83 83 81 81 679,000
2003/03/27 83 84 82 84 679,000
2003/03/26 81 82 80 82 488,000
2003/03/25 81 82 80 81 441,000
2003/03/24 83 84 82 82 808,000
2003/03/20 80 81 79 79 854,000
2003/03/19 78 79 74 78 1,367,000
2003/03/18 83 83 79 80 942,000
2003/03/17 81 81 77 78 711,000
2003/03/14 84 85 82 83 2,675,000
2003/03/13 83 83 80 80 641,000
2003/03/12 79 83 79 80 922,000
2003/03/11 78 82 78 78 1,343,000
2003/03/10 84 84 81 83 1,221,000
2003/03/07 92 93 87 87 2,939,000
2003/03/06 91 95 91 93 5,879,000
2003/03/05 88 91 87 91 1,454,000
2003/03/04 90 91 87 88 1,103,000
2003/03/03 86 89 84 88 1,097,000
2003/02/28 88 89 83 85 1,158,000
2003/02/27 85 87 84 86 794,000
2003/02/26 83 86 82 85 665,000
2003/02/25 84 86 82 83 1,797,000
2003/02/24 91 91 88 88 814,000
2003/02/21 90 93 90 90 2,608,000
2003/02/20 90 91 89 90 1,122,000
2003/02/19 93 94 91 92 1,322,000
2003/02/18 95 96 90 93 3,274,000
2003/02/17 96 97 94 96 2,040,000
2003/02/14 93 95 93 93 2,125,000
2003/02/13 94 95 91 93 3,564,000
2003/02/12 92 96 92 95 5,502,000
2003/02/10 92 92 89 91 1,354,000
2003/02/07 90 92 89 90 1,455,000
2003/02/06 94 96 89 89 6,310,000
2003/02/05 86 92 84 92 9,316,000
2003/02/04 83 86 82 85 3,900,000
2003/02/03 80 82 79 82 1,413,000
2003/01/31 81 82 80 82 1,898,000
2003/01/30 81 85 81 83 2,694,000
2003/01/29 86 87 79 83 4,670,000
2003/01/28 82 88 81 86 6,922,000
2003/01/27 79 82 77 81 1,709,000
2003/01/24 81 82 80 81 1,179,000
2003/01/23 81 83 78 81 2,015,000
2003/01/22 85 88 81 84 3,262,000
2003/01/21 80 85 78 85 6,011,000
2003/01/20 75 78 74 77 4,472,000
2003/01/17 70 74 69 73 3,779,000
2003/01/16 68 70 67 69 1,104,000
2003/01/15 72 73 68 70 2,744,000
2003/01/14 63 69 63 69 3,078,000
2003/01/10 63 64 61 62 783,000
2003/01/09 61 63 60 63 404,000
2003/01/08 61 63 61 63 634,000
2003/01/07 68 68 64 64 678,000
2003/01/06 66 66 65 65 446,000

このページの先頭へ