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 |
---|---|---|---|---|---|
2012/12/28 | 544 | 561 | 542 | 558 | 3,121,000 |
2012/12/27 | 539 | 545 | 537 | 542 | 2,030,000 |
2012/12/26 | 529 | 535 | 523 | 534 | 2,364,000 |
2012/12/25 | 511 | 527 | 511 | 527 | 2,754,000 |
2012/12/21 | 530 | 530 | 506 | 510 | 2,332,000 |
2012/12/20 | 515 | 533 | 511 | 524 | 3,590,000 |
2012/12/19 | 518 | 520 | 510 | 520 | 3,131,000 |
2012/12/18 | 505 | 520 | 503 | 505 | 4,661,000 |
2012/12/17 | 483 | 537 | 480 | 505 | 9,664,000 |
2012/12/14 | 471 | 479 | 466 | 475 | 4,445,000 |
2012/12/13 | 476 | 480 | 474 | 478 | 1,654,000 |
2012/12/12 | 467 | 471 | 463 | 468 | 1,178,000 |
2012/12/11 | 464 | 465 | 455 | 463 | 1,362,000 |
2012/12/10 | 469 | 471 | 463 | 468 | 1,244,000 |
2012/12/07 | 475 | 476 | 471 | 471 | 1,003,000 |
2012/12/06 | 467 | 474 | 465 | 472 | 1,226,000 |
2012/12/05 | 460 | 468 | 457 | 462 | 1,547,000 |
2012/12/04 | 457 | 465 | 457 | 463 | 1,107,000 |
2012/12/03 | 458 | 468 | 456 | 460 | 1,891,000 |
2012/11/30 | 461 | 463 | 454 | 454 | 2,933,000 |
2012/11/29 | 466 | 469 | 457 | 460 | 2,654,000 |
2012/11/28 | 474 | 474 | 463 | 463 | 1,698,000 |
2012/11/27 | 473 | 479 | 471 | 476 | 2,086,000 |
2012/11/26 | 480 | 481 | 472 | 472 | 2,136,000 |
2012/11/22 | 476 | 476 | 461 | 473 | 2,575,000 |
2012/11/21 | 484 | 488 | 465 | 469 | 4,145,000 |
2012/11/20 | 512 | 514 | 496 | 498 | 1,819,000 |
2012/11/19 | 530 | 530 | 508 | 510 | 1,836,000 |
2012/11/16 | 499 | 517 | 495 | 511 | 3,284,000 |
2012/11/15 | 455 | 489 | 454 | 487 | 2,804,000 |
2012/11/14 | 464 | 465 | 452 | 455 | 1,407,000 |
2012/11/13 | 466 | 469 | 462 | 466 | 1,214,000 |
2012/11/12 | 463 | 465 | 462 | 463 | 516,000 |
2012/11/09 | 464 | 469 | 463 | 466 | 912,000 |
2012/11/08 | 472 | 476 | 469 | 472 | 893,000 |
2012/11/07 | 475 | 480 | 470 | 477 | 1,512,000 |
2012/11/06 | 475 | 478 | 470 | 472 | 1,359,000 |
2012/11/05 | 477 | 484 | 475 | 481 | 1,013,000 |
2012/11/02 | 477 | 483 | 474 | 480 | 1,644,000 |
2012/11/01 | 472 | 474 | 461 | 469 | 1,867,000 |
2012/10/31 | 463 | 476 | 461 | 473 | 2,817,000 |
2012/10/30 | 457 | 473 | 455 | 455 | 3,791,000 |
2012/10/29 | 445 | 453 | 445 | 450 | 2,065,000 |
2012/10/26 | 458 | 458 | 442 | 442 | 1,188,000 |
2012/10/25 | 443 | 458 | 443 | 457 | 1,682,000 |
2012/10/24 | 444 | 455 | 440 | 445 | 2,065,000 |
2012/10/23 | 458 | 459 | 445 | 452 | 1,588,000 |
2012/10/22 | 448 | 459 | 444 | 455 | 1,366,000 |
2012/10/19 | 451 | 460 | 451 | 458 | 1,297,000 |
2012/10/18 | 454 | 460 | 450 | 457 | 1,607,000 |
2012/10/17 | 443 | 453 | 443 | 449 | 1,855,000 |
2012/10/16 | 443 | 445 | 438 | 443 | 1,626,000 |
2012/10/15 | 430 | 440 | 425 | 436 | 1,844,000 |
2012/10/12 | 421 | 428 | 420 | 424 | 1,944,000 |
2012/10/11 | 413 | 423 | 412 | 414 | 1,731,000 |
2012/10/10 | 415 | 419 | 412 | 417 | 1,669,000 |
2012/10/09 | 431 | 432 | 424 | 426 | 2,815,000 |
2012/10/05 | 436 | 441 | 431 | 439 | 1,325,000 |
2012/10/04 | 429 | 440 | 428 | 435 | 1,964,000 |
2012/10/03 | 428 | 435 | 427 | 430 | 1,724,000 |
2012/10/02 | 432 | 438 | 427 | 428 | 2,128,000 |
2012/10/01 | 430 | 432 | 426 | 432 | 1,637,000 |
2012/09/28 | 450 | 451 | 431 | 435 | 2,353,000 |
2012/09/27 | 440 | 452 | 440 | 452 | 1,283,000 |
2012/09/26 | 439 | 447 | 438 | 444 | 1,304,000 |
2012/09/25 | 447 | 456 | 446 | 451 | 1,776,000 |
2012/09/24 | 457 | 457 | 446 | 454 | 1,746,000 |
2012/09/21 | 455 | 465 | 455 | 460 | 1,967,000 |
2012/09/20 | 469 | 470 | 456 | 459 | 2,435,000 |
2012/09/19 | 473 | 484 | 467 | 477 | 2,164,000 |
2012/09/18 | 468 | 474 | 466 | 471 | 1,391,000 |
2012/09/14 | 453 | 472 | 451 | 470 | 4,379,000 |
2012/09/13 | 448 | 453 | 443 | 451 | 1,692,000 |
2012/09/12 | 437 | 447 | 434 | 445 | 1,840,000 |
2012/09/11 | 436 | 438 | 431 | 434 | 1,050,000 |
2012/09/10 | 438 | 445 | 436 | 441 | 1,302,000 |
2012/09/07 | 433 | 439 | 427 | 438 | 1,848,000 |
2012/09/06 | 418 | 420 | 415 | 418 | 2,048,000 |
2012/09/05 | 421 | 421 | 413 | 416 | 2,777,000 |
2012/09/04 | 410 | 421 | 409 | 418 | 1,849,000 |
2012/09/03 | 418 | 419 | 408 | 410 | 1,924,000 |
2012/08/31 | 418 | 424 | 415 | 418 | 1,976,000 |
2012/08/30 | 436 | 437 | 420 | 422 | 2,179,000 |
2012/08/29 | 439 | 442 | 436 | 438 | 1,476,000 |
2012/08/28 | 443 | 446 | 437 | 440 | 2,353,000 |
2012/08/27 | 439 | 443 | 436 | 438 | 1,679,000 |
2012/08/24 | 422 | 436 | 418 | 431 | 1,960,000 |
2012/08/23 | 433 | 434 | 425 | 428 | 3,616,000 |
2012/08/22 | 453 | 457 | 440 | 441 | 3,016,000 |
2012/08/21 | 458 | 462 | 453 | 457 | 887,000 |
2012/08/20 | 462 | 467 | 459 | 462 | 1,141,000 |
2012/08/17 | 450 | 460 | 446 | 458 | 1,207,000 |
2012/08/16 | 441 | 451 | 441 | 450 | 1,244,000 |
2012/08/15 | 439 | 446 | 434 | 440 | 1,509,000 |
2012/08/14 | 445 | 449 | 441 | 446 | 955,000 |
2012/08/13 | 444 | 447 | 441 | 442 | 999,000 |
2012/08/10 | 446 | 451 | 443 | 446 | 1,145,000 |
2012/08/09 | 442 | 454 | 441 | 448 | 2,125,000 |
2012/08/08 | 434 | 451 | 434 | 444 | 2,653,000 |
2012/08/07 | 407 | 427 | 407 | 425 | 1,729,000 |
2012/08/06 | 402 | 411 | 402 | 409 | 1,762,000 |
2012/08/03 | 405 | 405 | 394 | 395 | 2,262,000 |
2012/08/02 | 418 | 419 | 413 | 414 | 1,596,000 |
2012/08/01 | 420 | 422 | 411 | 421 | 1,610,000 |
2012/07/31 | 425 | 433 | 419 | 430 | 2,068,000 |
2012/07/30 | 434 | 435 | 422 | 429 | 1,372,000 |
2012/07/27 | 415 | 428 | 413 | 427 | 1,625,000 |
2012/07/26 | 407 | 415 | 401 | 408 | 2,354,000 |
2012/07/25 | 404 | 409 | 396 | 403 | 2,776,000 |
2012/07/24 | 396 | 406 | 395 | 403 | 1,559,000 |
2012/07/23 | 407 | 409 | 399 | 402 | 1,702,000 |
2012/07/20 | 420 | 420 | 413 | 415 | 1,547,000 |
2012/07/19 | 416 | 421 | 415 | 416 | 1,172,000 |
2012/07/18 | 420 | 423 | 410 | 412 | 1,882,000 |
2012/07/17 | 418 | 421 | 412 | 417 | 1,611,000 |
2012/07/13 | 408 | 418 | 407 | 412 | 1,616,000 |
2012/07/12 | 428 | 428 | 412 | 412 | 1,952,000 |
2012/07/11 | 433 | 435 | 423 | 428 | 1,633,000 |
2012/07/10 | 438 | 445 | 435 | 436 | 1,780,000 |
2012/07/09 | 443 | 443 | 433 | 434 | 2,175,000 |
2012/07/06 | 450 | 453 | 442 | 447 | 2,883,000 |
2012/07/05 | 451 | 457 | 448 | 453 | 1,623,000 |
2012/07/04 | 455 | 458 | 450 | 452 | 1,871,000 |
2012/07/03 | 440 | 459 | 440 | 451 | 3,073,000 |
2012/07/02 | 447 | 448 | 439 | 442 | 1,800,000 |
2012/06/29 | 420 | 443 | 420 | 437 | 2,796,000 |
2012/06/28 | 418 | 424 | 416 | 423 | 1,594,000 |
2012/06/27 | 410 | 414 | 402 | 412 | 1,749,000 |
2012/06/26 | 419 | 422 | 408 | 412 | 1,977,000 |
2012/06/25 | 430 | 434 | 425 | 427 | 1,637,000 |
2012/06/22 | 416 | 428 | 415 | 425 | 1,679,000 |
2012/06/21 | 422 | 424 | 413 | 420 | 2,795,000 |
2012/06/20 | 422 | 423 | 412 | 420 | 2,044,000 |
2012/06/19 | 414 | 424 | 411 | 419 | 2,724,000 |
2012/06/18 | 406 | 420 | 405 | 419 | 2,771,000 |
2012/06/15 | 396 | 400 | 392 | 394 | 1,577,000 |
2012/06/14 | 392 | 397 | 391 | 395 | 1,416,000 |
2012/06/13 | 399 | 402 | 393 | 397 | 2,092,000 |
2012/06/12 | 395 | 403 | 392 | 399 | 1,607,000 |
2012/06/11 | 398 | 406 | 398 | 404 | 1,436,000 |
2012/06/08 | 399 | 399 | 387 | 390 | 4,749,000 |
2012/06/07 | 409 | 413 | 396 | 400 | 2,939,000 |
2012/06/06 | 400 | 405 | 392 | 403 | 1,946,000 |
2012/06/05 | 381 | 398 | 379 | 394 | 2,920,000 |
2012/06/04 | 380 | 380 | 374 | 377 | 2,164,000 |
2012/06/01 | 405 | 407 | 389 | 392 | 3,296,000 |
2012/05/31 | 399 | 413 | 396 | 412 | 4,335,000 |
2012/05/30 | 412 | 412 | 396 | 407 | 3,641,000 |
2012/05/29 | 397 | 413 | 391 | 412 | 2,736,000 |
2012/05/28 | 405 | 405 | 392 | 402 | 2,819,000 |
2012/05/25 | 419 | 420 | 400 | 402 | 3,940,000 |
2012/05/24 | 422 | 423 | 399 | 419 | 5,505,000 |
2012/05/23 | 446 | 446 | 426 | 429 | 3,067,000 |
2012/05/22 | 448 | 454 | 445 | 450 | 2,007,000 |
2012/05/21 | 438 | 444 | 433 | 439 | 2,386,000 |
2012/05/18 | 454 | 454 | 435 | 438 | 3,792,000 |
2012/05/17 | 447 | 467 | 443 | 462 | 2,467,000 |
2012/05/16 | 443 | 452 | 443 | 446 | 2,904,000 |
2012/05/15 | 455 | 459 | 441 | 448 | 4,223,000 |
2012/05/14 | 458 | 475 | 455 | 466 | 4,230,000 |
2012/05/11 | 454 | 463 | 454 | 456 | 3,397,000 |
2012/05/10 | 451 | 469 | 449 | 456 | 3,414,000 |
2012/05/09 | 467 | 469 | 448 | 455 | 4,029,000 |
2012/05/08 | 463 | 479 | 459 | 474 | 5,606,000 |
2012/05/07 | 465 | 477 | 462 | 471 | 4,850,000 |
2012/05/02 | 476 | 489 | 476 | 480 | 2,431,000 |
2012/05/01 | 482 | 486 | 477 | 478 | 2,239,000 |
2012/04/27 | 495 | 505 | 484 | 488 | 2,959,000 |
2012/04/26 | 496 | 500 | 491 | 495 | 2,328,000 |
2012/04/25 | 495 | 497 | 487 | 491 | 2,786,000 |
2012/04/24 | 501 | 504 | 487 | 494 | 3,061,000 |
2012/04/23 | 508 | 516 | 503 | 505 | 2,943,000 |
2012/04/20 | 514 | 515 | 505 | 506 | 2,677,000 |
2012/04/19 | 507 | 527 | 505 | 516 | 3,593,000 |
2012/04/18 | 507 | 515 | 502 | 506 | 4,524,000 |
2012/04/17 | 502 | 511 | 502 | 507 | 2,136,000 |
2012/04/16 | 513 | 513 | 502 | 506 | 2,638,000 |
2012/04/13 | 530 | 535 | 519 | 523 | 4,173,000 |
2012/04/12 | 522 | 527 | 514 | 526 | 2,756,000 |
2012/04/11 | 503 | 520 | 502 | 517 | 3,782,000 |
2012/04/10 | 522 | 530 | 511 | 513 | 2,883,000 |
2012/04/09 | 530 | 531 | 523 | 523 | 1,862,000 |
2012/04/06 | 537 | 542 | 532 | 537 | 2,395,000 |
2012/04/05 | 526 | 539 | 526 | 537 | 3,350,000 |
2012/04/04 | 557 | 557 | 531 | 538 | 4,467,000 |
2012/04/03 | 560 | 564 | 554 | 562 | 2,293,000 |
2012/04/02 | 565 | 573 | 559 | 559 | 3,288,000 |
2012/03/30 | 562 | 570 | 551 | 567 | 4,995,000 |
2012/03/29 | 563 | 566 | 557 | 565 | 3,552,000 |
2012/03/28 | 552 | 563 | 550 | 560 | 4,265,000 |
2012/03/27 | 564 | 568 | 557 | 564 | 2,981,000 |
2012/03/26 | 551 | 560 | 544 | 554 | 4,174,000 |
2012/03/23 | 559 | 559 | 550 | 550 | 3,485,000 |
2012/03/22 | 567 | 569 | 560 | 563 | 3,664,000 |
2012/03/21 | 578 | 579 | 570 | 572 | 3,106,000 |
2012/03/19 | 589 | 592 | 578 | 583 | 3,465,000 |
2012/03/16 | 595 | 599 | 587 | 591 | 3,927,000 |
2012/03/15 | 608 | 613 | 592 | 599 | 5,784,000 |
2012/03/14 | 620 | 625 | 610 | 611 | 3,491,000 |
2012/03/13 | 597 | 621 | 596 | 609 | 5,115,000 |
2012/03/12 | 597 | 598 | 590 | 591 | 3,141,000 |
2012/03/09 | 600 | 601 | 589 | 592 | 5,586,000 |
2012/03/08 | 588 | 589 | 581 | 587 | 1,954,000 |
2012/03/07 | 573 | 581 | 567 | 576 | 3,795,000 |
2012/03/06 | 585 | 587 | 576 | 583 | 4,211,000 |
2012/03/05 | 590 | 593 | 582 | 583 | 2,693,000 |
2012/03/02 | 589 | 591 | 581 | 589 | 2,401,000 |
2012/03/01 | 601 | 602 | 575 | 580 | 5,700,000 |
2012/02/29 | 610 | 619 | 600 | 602 | 3,423,000 |
2012/02/28 | 601 | 610 | 596 | 610 | 3,522,000 |
2012/02/27 | 625 | 629 | 608 | 611 | 3,192,000 |
2012/02/24 | 598 | 624 | 598 | 620 | 4,317,000 |
2012/02/23 | 604 | 607 | 591 | 605 | 5,613,000 |
2012/02/22 | 608 | 608 | 592 | 604 | 5,678,000 |
2012/02/21 | 613 | 616 | 605 | 612 | 3,894,000 |
2012/02/20 | 626 | 629 | 616 | 621 | 3,234,000 |
2012/02/17 | 633 | 635 | 610 | 620 | 6,048,000 |
2012/02/16 | 628 | 628 | 612 | 617 | 4,260,000 |
2012/02/15 | 632 | 634 | 622 | 628 | 3,716,000 |
2012/02/14 | 632 | 632 | 611 | 632 | 2,817,000 |
2012/02/13 | 630 | 642 | 628 | 631 | 1,805,000 |
2012/02/10 | 640 | 654 | 632 | 634 | 5,497,000 |
2012/02/09 | 649 | 652 | 633 | 638 | 5,340,000 |
2012/02/08 | 628 | 664 | 614 | 657 | 5,326,000 |
2012/02/07 | 608 | 623 | 607 | 622 | 2,151,000 |
2012/02/06 | 612 | 616 | 608 | 613 | 1,283,000 |
2012/02/03 | 608 | 617 | 601 | 603 | 2,009,000 |
2012/02/02 | 605 | 615 | 604 | 614 | 1,280,000 |
2012/02/01 | 614 | 622 | 601 | 605 | 2,195,000 |
2012/01/31 | 598 | 625 | 598 | 616 | 3,892,000 |
2012/01/30 | 594 | 599 | 592 | 597 | 1,238,000 |
2012/01/27 | 598 | 603 | 595 | 600 | 1,675,000 |
2012/01/26 | 595 | 601 | 595 | 598 | 1,222,000 |
2012/01/25 | 590 | 601 | 585 | 599 | 1,942,000 |
2012/01/24 | 605 | 605 | 589 | 593 | 2,530,000 |
2012/01/23 | 597 | 604 | 594 | 598 | 1,886,000 |
2012/01/20 | 604 | 605 | 588 | 599 | 4,109,000 |
2012/01/19 | 602 | 612 | 579 | 594 | 5,651,000 |
2012/01/18 | 569 | 609 | 566 | 596 | 5,885,000 |
2012/01/17 | 535 | 570 | 533 | 568 | 4,621,000 |
2012/01/16 | 534 | 537 | 528 | 533 | 1,361,000 |
2012/01/13 | 524 | 537 | 523 | 534 | 2,850,000 |
2012/01/12 | 514 | 520 | 511 | 517 | 883,000 |
2012/01/11 | 503 | 523 | 503 | 518 | 1,847,000 |
2012/01/10 | 512 | 512 | 497 | 503 | 2,746,000 |
2012/01/06 | 526 | 529 | 512 | 516 | 1,784,000 |
2012/01/05 | 528 | 535 | 524 | 535 | 1,176,000 |
2012/01/04 | 540 | 541 | 530 | 532 | 2,239,000 |