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
2014/12/30 426 433 426 428 1,456,000
2014/12/29 435 438 425 429 1,576,000
2014/12/26 432 435 430 433 1,152,000
2014/12/25 426 434 425 428 2,057,000
2014/12/24 427 429 425 426 2,983,000
2014/12/22 427 429 423 427 1,910,000
2014/12/19 425 430 421 428 3,077,000
2014/12/18 407 421 407 421 3,658,000
2014/12/17 389 400 389 398 1,878,000
2014/12/16 399 400 391 392 2,070,000
2014/12/15 404 408 401 402 1,880,000
2014/12/12 403 412 403 406 3,391,000
2014/12/11 408 408 402 407 1,658,000
2014/12/10 425 426 412 415 1,765,000
2014/12/09 431 435 426 428 2,672,000
2014/12/08 425 436 425 435 2,675,000
2014/12/05 415 424 412 423 1,756,000
2014/12/04 416 420 416 417 1,103,000
2014/12/03 422 424 414 415 1,997,000
2014/12/02 416 421 413 421 1,913,000
2014/12/01 418 419 415 418 1,629,000
2014/11/28 422 423 418 422 1,555,000
2014/11/27 426 426 422 422 1,653,000
2014/11/26 416 429 413 427 2,565,000
2014/11/25 420 423 419 419 1,963,000
2014/11/21 416 421 413 419 2,133,000
2014/11/20 426 426 416 417 2,375,000
2014/11/19 420 432 420 429 2,981,000
2014/11/18 415 420 413 420 2,219,000
2014/11/17 424 425 413 414 2,625,000
2014/11/14 425 428 420 428 2,988,000
2014/11/13 415 420 408 419 2,873,000
2014/11/12 422 425 415 416 3,323,000
2014/11/11 424 428 417 420 2,572,000
2014/11/10 415 422 415 421 2,303,000
2014/11/07 411 417 408 415 2,591,000
2014/11/06 416 417 404 408 3,497,000
2014/11/05 397 429 396 417 10,426,000
2014/11/04 400 409 389 391 5,437,000
2014/10/31 376 390 375 389 4,340,000
2014/10/30 376 381 374 374 1,628,000
2014/10/29 370 378 370 376 2,650,000
2014/10/28 370 372 367 369 1,717,000
2014/10/27 370 374 367 371 2,039,000
2014/10/24 370 373 367 370 1,863,000
2014/10/23 368 373 364 367 2,861,000
2014/10/22 365 370 364 370 3,480,000
2014/10/21 363 368 353 357 8,602,000
2014/10/20 376 383 371 382 4,266,000
2014/10/17 379 379 366 370 4,164,000
2014/10/16 385 385 376 379 2,612,000
2014/10/15 391 391 385 391 2,216,000
2014/10/14 391 396 390 390 2,596,000
2014/10/10 400 405 393 397 4,118,000
2014/10/09 402 404 398 401 2,450,000
2014/10/08 403 403 397 399 2,671,000
2014/10/07 410 411 407 407 1,774,000
2014/10/06 414 415 409 410 1,749,000
2014/10/03 410 413 406 410 2,792,000
2014/10/02 428 429 414 416 2,496,000
2014/10/01 440 440 434 435 2,584,000
2014/09/30 444 444 438 440 1,742,000
2014/09/29 442 444 438 444 1,685,000
2014/09/26 441 441 430 438 2,216,000
2014/09/25 450 450 441 447 2,989,000
2014/09/24 446 450 445 449 1,183,000
2014/09/22 454 457 446 446 1,978,000
2014/09/19 449 455 448 455 3,256,000
2014/09/18 434 448 434 445 2,995,000
2014/09/17 439 440 432 432 1,347,000
2014/09/16 437 440 436 438 1,421,000
2014/09/12 448 448 436 439 4,692,000
2014/09/11 442 453 440 443 3,426,000
2014/09/10 439 440 433 437 1,986,000
2014/09/09 438 440 437 437 990,000
2014/09/08 434 438 431 435 1,374,000
2014/09/05 433 437 432 434 2,399,000
2014/09/04 442 443 427 429 4,502,000
2014/09/03 447 449 438 442 4,686,000
2014/09/02 448 452 446 447 3,702,000
2014/09/01 451 461 449 452 2,591,000
2014/08/29 438 450 438 449 4,042,000
2014/08/28 441 442 434 436 3,012,000
2014/08/27 438 447 438 445 1,903,000
2014/08/26 438 439 434 437 1,671,000
2014/08/25 437 437 431 436 2,381,000
2014/08/22 441 442 433 436 2,923,000
2014/08/21 438 449 438 447 3,216,000
2014/08/20 432 436 430 434 2,113,000
2014/08/19 434 437 432 434 2,040,000
2014/08/18 427 433 426 430 2,072,000
2014/08/15 417 429 417 425 2,542,000
2014/08/14 416 421 415 418 1,173,000
2014/08/13 411 416 407 415 1,222,000
2014/08/12 411 415 410 413 1,412,000
2014/08/11 405 413 405 413 2,117,000
2014/08/08 402 404 396 401 3,484,000
2014/08/07 405 409 399 408 2,564,000
2014/08/06 410 411 404 408 3,166,000
2014/08/05 430 431 401 403 6,832,000
2014/08/04 440 443 436 441 1,518,000
2014/08/01 444 445 440 441 1,781,000
2014/07/31 446 450 445 447 1,518,000
2014/07/30 442 445 440 444 1,629,000
2014/07/29 439 443 438 442 893,000
2014/07/28 441 443 438 439 1,131,000
2014/07/25 433 441 433 441 1,208,000
2014/07/24 440 441 433 435 1,646,000
2014/07/23 443 447 440 440 1,368,000
2014/07/22 442 446 439 443 1,082,000
2014/07/18 448 448 439 443 2,032,000
2014/07/17 445 453 445 450 2,934,000
2014/07/16 442 445 440 442 1,768,000
2014/07/15 445 446 437 440 2,678,000
2014/07/14 445 446 438 441 1,711,000
2014/07/11 440 447 435 438 2,252,000
2014/07/10 450 452 440 441 2,544,000
2014/07/09 455 456 447 452 3,033,000
2014/07/08 471 472 456 461 3,908,000
2014/07/07 462 476 460 470 4,940,000
2014/07/04 459 459 453 456 1,582,000
2014/07/03 458 462 450 455 3,950,000
2014/07/02 451 457 451 451 2,569,000
2014/07/01 442 450 440 450 2,295,000
2014/06/30 436 446 435 444 2,310,000
2014/06/27 445 445 431 433 2,573,000
2014/06/26 441 453 437 440 4,248,000
2014/06/25 436 440 435 438 2,704,000
2014/06/24 431 436 427 435 2,529,000
2014/06/23 433 438 433 434 3,581,000
2014/06/20 431 438 430 433 5,538,000
2014/06/19 420 432 418 429 3,975,000
2014/06/18 418 423 416 422 2,519,000
2014/06/17 413 417 411 416 1,640,000
2014/06/16 418 418 408 411 1,864,000
2014/06/13 402 414 402 413 5,486,000
2014/06/12 399 399 395 398 1,955,000
2014/06/11 400 402 398 400 1,377,000
2014/06/10 406 407 396 398 2,251,000
2014/06/09 403 407 401 403 2,299,000
2014/06/06 401 403 398 398 2,638,000
2014/06/05 403 408 399 401 2,543,000
2014/06/04 407 411 403 405 3,413,000
2014/06/03 420 427 410 411 3,386,000
2014/06/02 405 413 404 412 3,089,000
2014/05/30 402 416 393 400 24,372,000
2014/05/29 394 406 394 403 4,141,000
2014/05/28 393 402 392 395 3,379,000
2014/05/27 394 401 393 395 2,489,000
2014/05/26 386 395 385 392 2,953,000
2014/05/23 384 385 379 382 3,684,000
2014/05/22 390 392 383 387 3,339,000
2014/05/21 392 394 381 390 4,390,000
2014/05/20 396 407 393 399 2,711,000
2014/05/19 398 400 392 395 3,758,000
2014/05/16 395 399 391 395 4,132,000
2014/05/15 396 404 394 403 4,183,000
2014/05/14 395 399 392 395 3,538,000
2014/05/13 391 397 386 396 6,875,000
2014/05/12 394 397 378 379 8,430,000
2014/05/09 398 408 398 402 4,992,000
2014/05/08 411 413 397 402 8,387,000
2014/05/07 437 441 432 435 3,731,000
2014/05/02 439 446 433 444 2,507,000
2014/05/01 434 441 431 439 1,883,000
2014/04/30 438 440 429 431 1,333,000
2014/04/28 434 436 428 435 1,771,000
2014/04/25 439 443 435 439 1,301,000
2014/04/24 446 448 436 438 1,817,000
2014/04/23 449 455 442 445 1,632,000
2014/04/22 447 461 446 449 3,216,000
2014/04/21 446 452 440 442 1,378,000
2014/04/18 446 448 442 446 1,106,000
2014/04/17 446 451 439 444 2,909,000
2014/04/16 449 450 442 448 2,370,000
2014/04/15 439 445 437 442 2,158,000
2014/04/14 424 434 423 430 2,196,000
2014/04/11 424 429 422 424 3,812,000
2014/04/10 448 453 436 439 3,302,000
2014/04/09 444 448 441 444 2,245,000
2014/04/08 461 462 450 451 2,152,000
2014/04/07 463 469 462 466 1,584,000
2014/04/04 467 468 464 467 1,196,000
2014/04/03 470 474 466 467 1,606,000
2014/04/02 470 476 462 466 2,169,000
2014/04/01 466 473 459 469 2,571,000
2014/03/31 466 467 456 463 1,875,000
2014/03/28 454 463 453 460 1,870,000
2014/03/27 450 455 442 453 2,442,000
2014/03/26 449 456 446 454 2,101,000
2014/03/25 453 459 449 450 1,844,000
2014/03/24 440 460 439 453 3,030,000
2014/03/20 457 458 431 432 3,218,000
2014/03/19 460 460 446 454 2,194,000
2014/03/18 469 469 455 457 2,443,000
2014/03/17 461 467 459 463 2,281,000
2014/03/14 465 472 462 464 5,280,000
2014/03/13 484 486 480 481 2,331,000
2014/03/12 493 496 485 487 2,034,000
2014/03/11 504 507 497 503 1,329,000
2014/03/10 502 508 500 507 1,669,000
2014/03/07 512 512 502 506 1,592,000
2014/03/06 503 508 498 506 1,310,000
2014/03/05 504 508 497 499 1,645,000
2014/03/04 500 505 497 504 1,366,000
2014/03/03 494 507 486 502 2,047,000
2014/02/28 500 506 492 497 1,557,000
2014/02/27 504 510 502 503 1,600,000
2014/02/26 511 520 510 512 1,021,000
2014/02/25 520 526 519 520 1,508,000
2014/02/24 506 521 504 514 1,792,000
2014/02/21 498 515 498 513 1,438,000
2014/02/20 507 509 492 494 1,509,000
2014/02/19 508 511 504 508 927,000
2014/02/18 507 515 500 511 1,470,000
2014/02/17 492 506 490 502 1,260,000
2014/02/14 495 504 484 490 2,342,000
2014/02/13 504 510 496 497 1,565,000
2014/02/12 506 506 499 502 1,680,000
2014/02/10 507 508 494 498 1,988,000
2014/02/07 477 493 477 492 1,767,000
2014/02/06 479 479 468 472 2,510,000
2014/02/05 466 482 461 481 3,616,000
2014/02/04 481 482 448 449 5,369,000
2014/02/03 505 508 501 507 1,699,000
2014/01/31 521 524 508 513 1,642,000
2014/01/30 520 527 515 520 2,689,000
2014/01/29 529 530 522 530 1,616,000
2014/01/28 520 523 512 514 2,122,000
2014/01/27 519 526 517 517 2,324,000
2014/01/24 538 543 532 536 2,303,000
2014/01/23 549 550 545 546 1,427,000
2014/01/22 550 553 539 549 2,112,000
2014/01/21 556 560 548 550 2,140,000
2014/01/20 556 560 546 553 1,132,000
2014/01/17 555 557 550 557 1,498,000
2014/01/16 570 572 557 559 1,486,000
2014/01/15 560 565 555 564 2,241,000
2014/01/14 571 574 551 553 3,662,000
2014/01/10 567 590 567 589 4,300,000
2014/01/09 570 577 565 575 1,506,000
2014/01/08 574 576 569 576 1,399,000
2014/01/07 568 572 565 566 1,692,000
2014/01/06 578 583 559 564 3,012,000

このページの先頭へ