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
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

このページの先頭へ