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 |
---|---|---|---|---|---|
2016/12/30 | 2,066 | 2,084 | 2,056 | 2,072 | 190,100 |
2016/12/29 | 2,104 | 2,104 | 2,062 | 2,070 | 247,600 |
2016/12/28 | 2,075 | 2,111 | 2,061 | 2,105 | 220,800 |
2016/12/27 | 2,059 | 2,076 | 2,050 | 2,056 | 219,800 |
2016/12/26 | 2,090 | 2,091 | 2,064 | 2,068 | 233,500 |
2016/12/22 | 2,088 | 2,089 | 2,071 | 2,087 | 187,400 |
2016/12/21 | 2,125 | 2,125 | 2,083 | 2,091 | 272,100 |
2016/12/20 | 2,086 | 2,110 | 2,082 | 2,105 | 317,000 |
2016/12/19 | 2,108 | 2,109 | 2,087 | 2,092 | 241,300 |
2016/12/16 | 2,128 | 2,154 | 2,119 | 2,120 | 267,800 |
2016/12/15 | 2,124 | 2,146 | 2,095 | 2,107 | 337,100 |
2016/12/14 | 2,120 | 2,131 | 2,096 | 2,112 | 300,900 |
2016/12/13 | 2,137 | 2,139 | 2,094 | 2,116 | 284,500 |
2016/12/12 | 2,125 | 2,146 | 2,122 | 2,137 | 361,900 |
2016/12/09 | 2,084 | 2,116 | 2,079 | 2,111 | 592,900 |
2016/12/08 | 2,105 | 2,117 | 2,085 | 2,107 | 297,400 |
2016/12/07 | 2,056 | 2,094 | 2,047 | 2,085 | 538,300 |
2016/12/06 | 2,027 | 2,034 | 2,021 | 2,033 | 359,400 |
2016/12/05 | 2,002 | 2,028 | 1,994 | 2,018 | 416,400 |
2016/12/02 | 2,080 | 2,088 | 2,008 | 2,023 | 486,400 |
2016/12/01 | 2,031 | 2,075 | 2,031 | 2,051 | 380,900 |
2016/11/30 | 2,038 | 2,054 | 2,019 | 2,033 | 478,900 |
2016/11/29 | 2,055 | 2,063 | 2,037 | 2,045 | 322,300 |
2016/11/28 | 2,075 | 2,080 | 2,034 | 2,073 | 363,500 |
2016/11/25 | 2,064 | 2,097 | 2,055 | 2,073 | 477,300 |
2016/11/24 | 2,063 | 2,067 | 2,042 | 2,053 | 323,200 |
2016/11/22 | 2,037 | 2,061 | 2,018 | 2,052 | 273,700 |
2016/11/21 | 2,072 | 2,079 | 2,043 | 2,057 | 447,500 |
2016/11/18 | 2,056 | 2,077 | 2,036 | 2,071 | 642,300 |
2016/11/17 | 2,021 | 2,044 | 2,006 | 2,044 | 417,100 |
2016/11/16 | 2,029 | 2,039 | 2,007 | 2,038 | 438,500 |
2016/11/15 | 1,996 | 1,999 | 1,965 | 1,991 | 501,400 |
2016/11/14 | 1,992 | 2,003 | 1,968 | 1,987 | 765,700 |
2016/11/11 | 2,044 | 2,047 | 1,960 | 1,967 | 958,000 |
2016/11/10 | 2,030 | 2,048 | 2,010 | 2,038 | 731,300 |
2016/11/09 | 2,060 | 2,073 | 1,884 | 1,936 | 1,387,200 |
2016/11/08 | 2,165 | 2,174 | 2,013 | 2,037 | 1,431,900 |
2016/11/07 | 2,320 | 2,329 | 2,250 | 2,315 | 273,700 |
2016/11/04 | 2,265 | 2,294 | 2,244 | 2,278 | 325,000 |
2016/11/02 | 2,273 | 2,292 | 2,256 | 2,267 | 216,100 |
2016/11/01 | 2,262 | 2,300 | 2,252 | 2,295 | 260,700 |
2016/10/31 | 2,288 | 2,295 | 2,254 | 2,257 | 225,500 |
2016/10/28 | 2,290 | 2,299 | 2,281 | 2,298 | 204,500 |
2016/10/27 | 2,275 | 2,307 | 2,260 | 2,269 | 229,700 |
2016/10/26 | 2,276 | 2,294 | 2,260 | 2,275 | 226,700 |
2016/10/25 | 2,283 | 2,320 | 2,275 | 2,303 | 277,900 |
2016/10/24 | 2,268 | 2,276 | 2,246 | 2,261 | 166,000 |
2016/10/21 | 2,297 | 2,305 | 2,272 | 2,278 | 225,700 |
2016/10/20 | 2,274 | 2,296 | 2,262 | 2,289 | 194,500 |
2016/10/19 | 2,248 | 2,274 | 2,245 | 2,261 | 198,200 |
2016/10/18 | 2,256 | 2,268 | 2,237 | 2,260 | 196,700 |
2016/10/17 | 2,233 | 2,258 | 2,208 | 2,251 | 250,000 |
2016/10/14 | 2,244 | 2,272 | 2,222 | 2,224 | 496,000 |
2016/10/13 | 2,315 | 2,315 | 2,257 | 2,262 | 270,700 |
2016/10/12 | 2,295 | 2,326 | 2,283 | 2,287 | 265,900 |
2016/10/11 | 2,324 | 2,364 | 2,275 | 2,311 | 320,500 |
2016/10/07 | 2,310 | 2,346 | 2,307 | 2,332 | 186,700 |
2016/10/06 | 2,312 | 2,354 | 2,310 | 2,317 | 276,000 |
2016/10/05 | 2,301 | 2,308 | 2,280 | 2,293 | 329,900 |
2016/10/04 | 2,314 | 2,326 | 2,298 | 2,307 | 369,700 |
2016/10/03 | 2,310 | 2,315 | 2,289 | 2,301 | 222,600 |
2016/09/30 | 2,345 | 2,345 | 2,271 | 2,282 | 325,900 |
2016/09/29 | 2,284 | 2,366 | 2,283 | 2,358 | 323,300 |
2016/09/28 | 2,329 | 2,357 | 2,273 | 2,295 | 230,400 |
2016/09/28 | 1 -> 0.20 分割 | ||||
2016/09/27 | 457 | 468 | 453 | 468 | 1,864,000 |
2016/09/26 | 462 | 465 | 460 | 461 | 1,288,000 |
2016/09/23 | 464 | 471 | 463 | 466 | 1,309,000 |
2016/09/21 | 466 | 473 | 461 | 472 | 1,189,000 |
2016/09/20 | 465 | 472 | 462 | 466 | 939,000 |
2016/09/16 | 464 | 472 | 462 | 467 | 2,892,000 |
2016/09/15 | 457 | 467 | 457 | 463 | 1,278,000 |
2016/09/14 | 461 | 467 | 459 | 462 | 1,957,000 |
2016/09/13 | 461 | 466 | 456 | 463 | 1,611,000 |
2016/09/12 | 457 | 463 | 455 | 457 | 1,520,000 |
2016/09/09 | 471 | 472 | 462 | 464 | 2,543,000 |
2016/09/08 | 460 | 466 | 459 | 465 | 2,763,000 |
2016/09/07 | 451 | 460 | 451 | 457 | 1,990,000 |
2016/09/06 | 451 | 456 | 450 | 454 | 1,548,000 |
2016/09/05 | 454 | 456 | 450 | 454 | 2,815,000 |
2016/09/02 | 452 | 453 | 440 | 448 | 3,595,000 |
2016/09/01 | 476 | 477 | 450 | 453 | 4,847,000 |
2016/08/31 | 501 | 502 | 479 | 482 | 3,312,000 |
2016/08/30 | 498 | 501 | 490 | 494 | 1,560,000 |
2016/08/29 | 500 | 502 | 496 | 501 | 1,230,000 |
2016/08/26 | 493 | 498 | 488 | 489 | 1,972,000 |
2016/08/25 | 493 | 495 | 488 | 492 | 1,884,000 |
2016/08/24 | 495 | 502 | 493 | 495 | 2,342,000 |
2016/08/23 | 515 | 516 | 502 | 505 | 1,517,000 |
2016/08/22 | 509 | 515 | 508 | 513 | 1,168,000 |
2016/08/19 | 501 | 512 | 501 | 507 | 1,469,000 |
2016/08/18 | 493 | 506 | 492 | 498 | 1,295,000 |
2016/08/17 | 485 | 499 | 485 | 497 | 1,815,000 |
2016/08/16 | 504 | 516 | 493 | 493 | 3,823,000 |
2016/08/15 | 502 | 510 | 499 | 501 | 2,238,000 |
2016/08/12 | 496 | 505 | 492 | 501 | 2,644,000 |
2016/08/10 | 506 | 509 | 497 | 497 | 3,561,000 |
2016/08/09 | 490 | 516 | 489 | 511 | 6,004,000 |
2016/08/08 | 462 | 465 | 455 | 462 | 1,813,000 |
2016/08/05 | 449 | 461 | 449 | 455 | 1,307,000 |
2016/08/04 | 442 | 456 | 441 | 454 | 2,057,000 |
2016/08/03 | 441 | 448 | 440 | 443 | 1,872,000 |
2016/08/02 | 451 | 457 | 449 | 450 | 1,120,000 |
2016/08/01 | 458 | 460 | 449 | 456 | 1,434,000 |
2016/07/29 | 457 | 464 | 444 | 462 | 1,704,000 |
2016/07/28 | 464 | 466 | 458 | 461 | 1,194,000 |
2016/07/27 | 466 | 476 | 466 | 470 | 1,858,000 |
2016/07/26 | 466 | 466 | 455 | 464 | 1,701,000 |
2016/07/25 | 465 | 468 | 458 | 462 | 1,964,000 |
2016/07/22 | 458 | 468 | 458 | 465 | 1,464,000 |
2016/07/21 | 461 | 470 | 461 | 466 | 1,999,000 |
2016/07/20 | 458 | 463 | 447 | 453 | 3,169,000 |
2016/07/19 | 448 | 462 | 443 | 461 | 2,383,000 |
2016/07/15 | 455 | 462 | 445 | 447 | 3,070,000 |
2016/07/14 | 453 | 460 | 448 | 457 | 1,940,000 |
2016/07/13 | 477 | 478 | 454 | 456 | 2,709,000 |
2016/07/12 | 462 | 473 | 462 | 464 | 2,568,000 |
2016/07/11 | 441 | 458 | 440 | 454 | 2,336,000 |
2016/07/08 | 437 | 444 | 434 | 436 | 2,852,000 |
2016/07/07 | 446 | 446 | 434 | 439 | 3,717,000 |
2016/07/06 | 456 | 456 | 445 | 453 | 1,696,000 |
2016/07/05 | 465 | 466 | 454 | 463 | 1,870,000 |
2016/07/04 | 463 | 469 | 457 | 467 | 2,987,000 |
2016/07/01 | 469 | 477 | 467 | 473 | 3,096,000 |
2016/06/30 | 478 | 480 | 465 | 465 | 2,279,000 |
2016/06/29 | 462 | 469 | 455 | 467 | 2,752,000 |
2016/06/28 | 449 | 463 | 442 | 459 | 2,647,000 |
2016/06/27 | 463 | 465 | 447 | 457 | 3,221,000 |
2016/06/24 | 496 | 499 | 448 | 455 | 3,582,000 |
2016/06/23 | 493 | 497 | 487 | 495 | 3,107,000 |
2016/06/22 | 466 | 493 | 465 | 490 | 5,685,000 |
2016/06/21 | 466 | 468 | 453 | 464 | 5,779,000 |
2016/06/20 | 484 | 491 | 483 | 490 | 2,388,000 |
2016/06/17 | 469 | 480 | 469 | 477 | 4,794,000 |
2016/06/16 | 469 | 476 | 461 | 462 | 4,419,000 |
2016/06/15 | 453 | 462 | 450 | 460 | 3,217,000 |
2016/06/14 | 467 | 475 | 459 | 461 | 3,273,000 |
2016/06/13 | 480 | 481 | 473 | 473 | 1,736,000 |
2016/06/10 | 501 | 501 | 486 | 490 | 3,033,000 |
2016/06/09 | 493 | 512 | 490 | 499 | 4,546,000 |
2016/06/08 | 481 | 488 | 477 | 486 | 2,300,000 |
2016/06/07 | 482 | 486 | 477 | 480 | 2,376,000 |
2016/06/06 | 464 | 485 | 461 | 478 | 3,596,000 |
2016/06/03 | 463 | 467 | 459 | 465 | 1,765,000 |
2016/06/02 | 475 | 477 | 460 | 463 | 2,967,000 |
2016/06/01 | 472 | 490 | 472 | 478 | 5,347,000 |
2016/05/31 | 461 | 475 | 460 | 472 | 2,560,000 |
2016/05/30 | 464 | 468 | 461 | 464 | 2,279,000 |
2016/05/27 | 460 | 460 | 450 | 453 | 1,526,000 |
2016/05/26 | 451 | 461 | 451 | 457 | 2,941,000 |
2016/05/25 | 454 | 461 | 447 | 449 | 3,159,000 |
2016/05/24 | 454 | 462 | 447 | 449 | 3,950,000 |
2016/05/23 | 457 | 457 | 446 | 453 | 4,739,000 |
2016/05/20 | 463 | 472 | 455 | 458 | 7,913,000 |
2016/05/19 | 427 | 480 | 427 | 472 | 16,204,000 |
2016/05/18 | 398 | 424 | 397 | 421 | 5,837,000 |
2016/05/17 | 402 | 410 | 387 | 392 | 6,785,000 |
2016/05/16 | 422 | 433 | 420 | 426 | 1,134,000 |
2016/05/13 | 432 | 433 | 420 | 420 | 1,718,000 |
2016/05/12 | 418 | 429 | 416 | 427 | 1,536,000 |
2016/05/11 | 423 | 433 | 422 | 423 | 2,598,000 |
2016/05/10 | 408 | 420 | 399 | 417 | 3,271,000 |
2016/05/09 | 408 | 413 | 404 | 407 | 2,004,000 |
2016/05/06 | 419 | 422 | 405 | 406 | 2,626,000 |
2016/05/02 | 420 | 425 | 416 | 421 | 2,448,000 |
2016/04/28 | 443 | 449 | 426 | 429 | 6,109,000 |
2016/04/27 | 441 | 450 | 440 | 442 | 5,719,000 |
2016/04/26 | 425 | 446 | 424 | 443 | 12,254,000 |
2016/04/25 | 395 | 398 | 389 | 393 | 1,407,000 |
2016/04/22 | 383 | 392 | 382 | 391 | 1,557,000 |
2016/04/21 | 385 | 387 | 382 | 386 | 1,331,000 |
2016/04/20 | 383 | 387 | 377 | 378 | 1,409,000 |
2016/04/19 | 376 | 379 | 372 | 379 | 1,503,000 |
2016/04/18 | 368 | 371 | 364 | 365 | 1,606,000 |
2016/04/15 | 370 | 380 | 367 | 378 | 3,321,000 |
2016/04/14 | 368 | 373 | 365 | 372 | 1,916,000 |
2016/04/13 | 356 | 363 | 353 | 360 | 1,901,000 |
2016/04/12 | 342 | 352 | 342 | 350 | 1,940,000 |
2016/04/11 | 340 | 345 | 334 | 343 | 1,798,000 |
2016/04/08 | 331 | 348 | 331 | 342 | 2,491,000 |
2016/04/07 | 331 | 336 | 329 | 331 | 2,027,000 |
2016/04/06 | 332 | 336 | 328 | 331 | 1,559,000 |
2016/04/05 | 344 | 345 | 331 | 332 | 2,080,000 |
2016/04/04 | 342 | 349 | 341 | 344 | 2,232,000 |
2016/04/01 | 352 | 353 | 343 | 344 | 3,190,000 |
2016/03/31 | 363 | 365 | 353 | 355 | 3,271,000 |
2016/03/30 | 371 | 371 | 360 | 363 | 2,268,000 |
2016/03/29 | 376 | 379 | 366 | 371 | 2,696,000 |
2016/03/28 | 379 | 383 | 377 | 383 | 1,162,000 |
2016/03/25 | 372 | 376 | 368 | 375 | 944,000 |
2016/03/24 | 383 | 385 | 371 | 373 | 1,690,000 |
2016/03/23 | 388 | 391 | 384 | 386 | 1,111,000 |
2016/03/22 | 383 | 393 | 381 | 390 | 2,015,000 |
2016/03/18 | 373 | 379 | 371 | 377 | 2,183,000 |
2016/03/17 | 376 | 379 | 371 | 373 | 1,782,000 |
2016/03/16 | 373 | 375 | 370 | 372 | 1,406,000 |
2016/03/15 | 378 | 380 | 373 | 376 | 1,496,000 |
2016/03/14 | 380 | 383 | 377 | 379 | 1,821,000 |
2016/03/11 | 366 | 381 | 365 | 377 | 5,806,000 |
2016/03/10 | 370 | 372 | 361 | 366 | 3,929,000 |
2016/03/09 | 369 | 370 | 356 | 362 | 3,391,000 |
2016/03/08 | 392 | 395 | 374 | 375 | 4,598,000 |
2016/03/07 | 400 | 401 | 391 | 393 | 1,703,000 |
2016/03/04 | 388 | 398 | 388 | 395 | 1,732,000 |
2016/03/03 | 379 | 387 | 379 | 386 | 1,714,000 |
2016/03/02 | 377 | 385 | 375 | 382 | 2,205,000 |
2016/03/01 | 373 | 375 | 364 | 369 | 1,664,000 |
2016/02/29 | 382 | 389 | 371 | 373 | 2,174,000 |
2016/02/26 | 390 | 397 | 385 | 385 | 1,062,000 |
2016/02/25 | 384 | 392 | 383 | 390 | 1,312,000 |
2016/02/24 | 380 | 384 | 372 | 379 | 1,106,000 |
2016/02/23 | 384 | 394 | 383 | 385 | 1,790,000 |
2016/02/22 | 385 | 387 | 375 | 380 | 2,179,000 |
2016/02/19 | 390 | 391 | 382 | 388 | 1,895,000 |
2016/02/18 | 387 | 399 | 386 | 392 | 2,862,000 |
2016/02/17 | 383 | 391 | 368 | 378 | 2,814,000 |
2016/02/16 | 375 | 392 | 375 | 386 | 2,903,000 |
2016/02/15 | 364 | 387 | 361 | 383 | 4,161,000 |
2016/02/12 | 351 | 355 | 339 | 345 | 4,946,000 |
2016/02/10 | 383 | 384 | 351 | 361 | 5,324,000 |
2016/02/09 | 367 | 392 | 364 | 385 | 9,454,000 |
2016/02/08 | 360 | 369 | 355 | 366 | 2,055,000 |
2016/02/05 | 354 | 364 | 353 | 361 | 2,410,000 |
2016/02/04 | 351 | 362 | 351 | 359 | 2,842,000 |
2016/02/03 | 365 | 365 | 353 | 356 | 2,766,000 |
2016/02/02 | 384 | 385 | 376 | 378 | 1,434,000 |
2016/02/01 | 384 | 393 | 382 | 387 | 2,185,000 |
2016/01/29 | 374 | 382 | 365 | 380 | 2,488,000 |
2016/01/28 | 376 | 378 | 367 | 369 | 1,278,000 |
2016/01/27 | 370 | 378 | 368 | 376 | 1,573,000 |
2016/01/26 | 368 | 368 | 360 | 363 | 1,392,000 |
2016/01/25 | 378 | 385 | 370 | 375 | 3,080,000 |
2016/01/22 | 366 | 369 | 360 | 368 | 1,925,000 |
2016/01/21 | 363 | 370 | 350 | 352 | 2,262,000 |
2016/01/20 | 378 | 378 | 361 | 363 | 2,378,000 |
2016/01/19 | 371 | 378 | 369 | 376 | 1,537,000 |
2016/01/18 | 365 | 374 | 361 | 372 | 1,566,000 |
2016/01/15 | 388 | 388 | 373 | 377 | 1,607,000 |
2016/01/14 | 380 | 382 | 372 | 380 | 2,942,000 |
2016/01/13 | 379 | 395 | 378 | 394 | 2,935,000 |
2016/01/12 | 388 | 395 | 383 | 384 | 2,299,000 |
2016/01/08 | 388 | 399 | 384 | 393 | 2,280,000 |
2016/01/07 | 406 | 407 | 395 | 395 | 1,637,000 |
2016/01/06 | 412 | 416 | 404 | 408 | 1,304,000 |
2016/01/05 | 415 | 421 | 413 | 415 | 1,109,000 |
2016/01/04 | 423 | 430 | 415 | 415 | 1,356,000 |