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
2004/12/30 185 190 185 190 2,503,000
2004/12/29 188 188 184 185 2,528,000
2004/12/28 187 190 185 186 5,948,000
2004/12/27 184 188 183 188 4,308,000
2004/12/24 189 189 183 185 7,652,000
2004/12/22 184 191 183 190 10,869,000
2004/12/21 185 185 180 183 7,849,000
2004/12/20 175 185 175 184 17,244,000
2004/12/17 172 173 169 172 7,482,000
2004/12/16 171 172 168 169 6,252,000
2004/12/15 167 174 166 173 21,770,000
2004/12/14 161 166 160 162 13,414,000
2004/12/13 155 157 155 156 1,688,000
2004/12/10 155 156 154 155 5,007,000
2004/12/09 157 158 153 153 1,379,000
2004/12/08 156 157 155 157 1,548,000
2004/12/07 159 160 157 158 1,012,000
2004/12/06 160 162 159 159 4,054,000
2004/12/03 154 161 153 159 5,938,000
2004/12/02 154 154 152 152 1,136,000
2004/12/01 154 154 152 153 791,000
2004/11/30 155 155 153 154 571,000
2004/11/29 153 155 152 154 2,061,000
2004/11/26 153 154 151 151 824,000
2004/11/25 151 153 151 153 1,041,000
2004/11/24 151 152 150 152 498,000
2004/11/22 150 151 149 151 1,309,000
2004/11/19 153 153 152 152 513,000
2004/11/18 154 156 151 152 1,636,000
2004/11/17 155 156 154 155 745,000
2004/11/16 156 157 155 156 1,188,000
2004/11/15 154 156 154 154 1,681,000
2004/11/12 153 154 152 154 1,367,000
2004/11/11 154 156 152 152 1,645,000
2004/11/10 154 155 153 155 1,599,000
2004/11/09 154 155 153 153 1,343,000
2004/11/08 155 155 152 152 1,117,000
2004/11/05 154 154 152 153 1,149,000
2004/11/04 153 154 152 153 1,250,000
2004/11/02 149 152 149 151 1,592,000
2004/11/01 150 150 148 148 726,000
2004/10/29 151 151 148 149 1,816,000
2004/10/28 152 153 150 152 1,956,000
2004/10/27 151 152 149 149 2,393,000
2004/10/26 150 151 149 149 1,055,000
2004/10/25 150 151 148 151 2,328,000
2004/10/22 153 154 152 153 2,802,000
2004/10/21 155 155 151 153 1,627,000
2004/10/20 157 157 155 155 1,152,000
2004/10/19 159 160 157 159 1,527,000
2004/10/18 159 160 157 157 1,251,000
2004/10/15 155 159 155 157 2,804,000
2004/10/14 162 163 159 159 1,830,000
2004/10/13 166 168 164 164 1,368,000
2004/10/12 169 170 166 166 1,118,000
2004/10/08 166 169 165 169 4,278,000
2004/10/07 165 169 164 167 2,831,000
2004/10/06 161 166 160 165 3,056,000
2004/10/05 162 163 159 160 1,125,000
2004/10/04 160 164 159 163 3,893,000
2004/10/01 154 158 154 157 2,513,000
2004/09/30 153 155 153 153 1,144,000
2004/09/29 156 156 152 153 1,698,000
2004/09/28 159 161 152 153 6,125,000
2004/09/27 152 153 148 149 1,243,000
2004/09/24 149 151 148 151 2,250,000
2004/09/22 156 157 151 153 2,020,000
2004/09/21 158 159 156 156 779,000
2004/09/17 161 161 158 159 1,219,000
2004/09/16 162 163 160 162 688,000
2004/09/15 164 166 162 162 786,000
2004/09/14 165 166 163 163 734,000
2004/09/13 165 165 163 164 663,000
2004/09/10 167 168 162 164 4,315,000
2004/09/09 166 170 165 167 2,409,000
2004/09/08 168 168 165 166 1,197,000
2004/09/07 167 172 165 167 4,924,000
2004/09/06 162 166 160 165 2,975,000
2004/09/03 164 167 161 162 2,707,000
2004/09/02 165 165 162 163 1,456,000
2004/09/01 161 165 160 164 3,184,000
2004/08/31 157 161 157 160 2,488,000
2004/08/30 158 158 155 157 900,000
2004/08/27 156 158 155 157 624,000
2004/08/26 158 160 156 156 2,066,000
2004/08/25 157 159 154 157 1,221,000
2004/08/24 154 157 153 156 1,991,000
2004/08/23 154 155 153 154 1,290,000
2004/08/20 148 153 148 152 1,480,000
2004/08/19 149 150 147 150 933,000
2004/08/18 146 148 144 147 925,000
2004/08/17 149 149 145 147 588,000
2004/08/16 149 149 143 146 1,432,000
2004/08/13 152 152 149 149 1,181,000
2004/08/12 151 154 151 154 919,000
2004/08/11 154 155 152 153 931,000
2004/08/10 151 152 150 152 726,000
2004/08/09 149 152 148 152 762,000
2004/08/06 149 154 149 153 1,237,000
2004/08/05 150 154 149 152 1,286,000
2004/08/04 152 152 147 149 1,520,000
2004/08/03 153 156 151 152 1,313,000
2004/08/02 154 155 150 151 1,331,000
2004/07/30 153 154 148 153 1,419,000
2004/07/29 152 152 148 149 868,000
2004/07/28 154 154 151 151 1,174,000
2004/07/27 155 156 149 149 1,048,000
2004/07/26 155 157 151 155 1,552,000
2004/07/23 160 160 157 158 1,153,000
2004/07/22 159 160 158 160 509,000
2004/07/21 161 162 158 161 1,323,000
2004/07/20 159 161 157 160 1,771,000
2004/07/16 163 164 161 163 1,355,000
2004/07/15 167 168 163 165 839,000
2004/07/14 170 171 166 166 1,668,000
2004/07/13 167 170 166 170 1,640,000
2004/07/12 167 168 164 168 956,000
2004/07/09 162 169 162 168 2,806,000
2004/07/08 162 163 159 162 1,365,000
2004/07/07 160 161 158 160 1,324,000
2004/07/06 162 165 160 162 1,797,000
2004/07/05 166 167 163 163 1,232,000
2004/07/02 167 169 166 169 883,000
2004/07/01 171 172 169 171 1,071,000
2004/06/30 172 172 170 172 916,000
2004/06/29 173 174 171 172 1,180,000
2004/06/28 171 173 169 173 1,461,000
2004/06/25 171 172 170 171 2,006,000
2004/06/24 169 173 167 173 2,145,000
2004/06/23 171 172 166 167 4,260,000
2004/06/22 168 169 166 168 1,459,000
2004/06/21 166 168 166 167 885,000
2004/06/18 166 167 163 164 1,106,000
2004/06/17 167 169 166 168 1,131,000
2004/06/16 166 168 164 166 1,044,000
2004/06/15 167 167 163 163 1,444,000
2004/06/14 167 170 166 168 2,007,000
2004/06/11 165 171 164 167 6,951,000
2004/06/10 159 166 159 163 2,757,000
2004/06/09 159 163 159 161 1,433,000
2004/06/08 159 161 158 159 1,058,000
2004/06/07 156 159 155 158 1,084,000
2004/06/04 153 155 152 154 1,333,000
2004/06/03 160 161 152 154 2,975,000
2004/06/02 160 161 158 159 1,128,000
2004/06/01 158 163 157 162 1,540,000
2004/05/31 159 160 156 157 993,000
2004/05/28 158 158 156 158 764,000
2004/05/27 157 158 156 158 788,000
2004/05/26 159 161 156 157 3,199,000
2004/05/25 161 161 157 158 1,163,000
2004/05/24 162 164 161 161 1,763,000
2004/05/21 159 162 158 160 2,132,000
2004/05/20 161 161 154 157 3,458,000
2004/05/19 153 167 152 165 2,619,000
2004/05/18 140 150 140 149 2,617,000
2004/05/17 151 151 140 141 2,796,000
2004/05/14 156 157 152 154 2,727,000
2004/05/13 166 167 156 156 2,829,000
2004/05/12 163 168 162 166 2,632,000
2004/05/11 155 162 152 158 2,882,000
2004/05/10 166 168 151 157 4,766,000
2004/05/07 173 176 171 174 3,262,000
2004/05/06 183 184 175 178 2,258,000
2004/04/30 186 187 180 183 4,254,000
2004/04/28 191 192 189 192 1,158,000
2004/04/27 190 193 189 190 1,898,000
2004/04/26 194 195 190 193 1,861,000
2004/04/23 199 200 192 193 3,009,000
2004/04/22 203 204 198 199 2,237,000
2004/04/21 195 206 191 202 6,759,000
2004/04/20 193 196 192 194 2,321,000
2004/04/19 200 201 188 193 2,964,000
2004/04/16 202 205 196 200 5,810,000
2004/04/15 215 218 194 199 27,174,000
2004/04/14 188 201 187 200 17,001,000
2004/04/13 190 191 187 188 4,009,000
2004/04/12 187 191 187 190 1,080,000
2004/04/09 187 190 185 187 3,144,000
2004/04/08 188 195 186 192 5,104,000
2004/04/07 190 191 188 189 4,096,000
2004/04/06 196 196 191 193 2,987,000
2004/04/05 195 198 194 195 3,682,000
2004/04/02 194 195 191 194 1,760,000
2004/04/01 194 198 192 194 4,077,000
2004/03/31 189 195 188 194 3,567,000
2004/03/30 191 191 187 188 2,025,000
2004/03/29 191 194 186 186 3,304,000
2004/03/26 198 198 190 193 3,900,000
2004/03/25 200 202 193 195 10,107,000
2004/03/24 186 193 185 192 9,963,000
2004/03/23 184 186 181 184 3,391,000
2004/03/22 180 189 179 189 5,538,000
2004/03/19 177 182 177 180 2,085,000
2004/03/18 188 188 179 180 3,202,000
2004/03/17 186 187 184 186 2,641,000
2004/03/16 188 190 183 184 6,775,000
2004/03/15 184 190 182 189 10,438,000
2004/03/12 179 181 178 180 5,945,000
2004/03/11 179 183 178 181 10,419,000
2004/03/10 174 184 173 184 20,870,000
2004/03/09 172 177 172 173 3,271,000
2004/03/08 174 176 172 172 2,949,000
2004/03/05 172 173 168 173 2,813,000
2004/03/04 177 178 172 172 6,566,000
2004/03/03 171 177 170 176 7,086,000
2004/03/02 171 173 169 171 2,896,000
2004/03/01 166 172 166 169 3,578,000
2004/02/27 163 168 162 167 2,081,000
2004/02/26 163 165 162 164 791,000
2004/02/25 162 165 161 161 1,079,000
2004/02/24 166 169 162 163 2,243,000
2004/02/23 166 167 164 166 1,181,000
2004/02/20 166 167 165 165 938,000
2004/02/19 169 169 166 168 1,267,000
2004/02/18 169 171 166 168 2,915,000
2004/02/17 167 173 163 172 8,381,000
2004/02/16 165 167 163 164 1,524,000
2004/02/13 157 166 157 166 2,755,000
2004/02/12 160 160 157 159 1,582,000
2004/02/10 156 159 156 158 1,580,000
2004/02/09 161 164 156 156 1,622,000
2004/02/06 161 161 158 160 1,204,000
2004/02/05 154 160 154 159 2,362,000
2004/02/04 167 168 157 158 4,315,000
2004/02/03 169 170 165 168 2,542,000
2004/02/02 168 172 166 171 3,493,000
2004/01/30 167 170 166 167 1,983,000
2004/01/29 168 171 166 169 3,121,000
2004/01/28 169 175 168 173 4,179,000
2004/01/27 176 177 171 171 2,146,000
2004/01/26 173 175 172 175 2,988,000
2004/01/23 173 177 172 175 4,414,000
2004/01/22 178 180 172 173 11,257,000
2004/01/21 166 177 166 175 18,380,000
2004/01/20 168 171 167 169 5,237,000
2004/01/19 173 174 169 170 4,749,000
2004/01/16 172 173 167 171 7,563,000
2004/01/15 174 177 169 170 15,693,000
2004/01/14 162 175 160 172 26,995,000
2004/01/13 164 167 161 162 19,477,000
2004/01/09 155 163 153 159 30,175,000
2004/01/08 135 154 135 151 27,106,000
2004/01/07 133 135 132 135 1,727,000
2004/01/06 134 136 133 133 2,631,000
2004/01/05 134 135 132 133 915,000

このページの先頭へ