5631 (株)日本製鋼所 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-234,6304,6404,5014,585656,4004,585
2024-05-224,7044,7254,5684,5981,128,6004,598
2024-05-214,7414,7964,6884,6881,552,3004,688
2024-05-204,5004,7254,5004,7132,432,3004,713
2024-05-174,3834,5044,3214,4562,481,4004,456
2024-05-163,9604,1823,8724,1641,499,7004,164
2024-05-153,8203,9603,8153,908722,9003,908
2024-05-143,8733,9403,7983,815973,8003,815
2024-05-133,6833,9733,5923,9431,870,0003,943
2024-05-103,8203,9363,7973,893910,8003,893
2024-05-093,7963,8363,7773,804447,0003,804
2024-05-083,9263,9273,7733,796825,3003,796
2024-05-073,8003,8423,7733,794632,3003,794
2024-05-023,7303,8003,7133,795578,8003,795
2024-05-013,7803,8203,7453,751661,3003,751
2024-04-303,8043,8753,7773,850803,8003,850
2024-04-263,7313,7813,7213,767735,9003,767
2024-04-253,7913,8283,7473,755594,4003,755
2024-04-243,7603,8703,7483,845689,1003,845
2024-04-233,8283,8533,7263,741499,6003,741
2024-04-223,7553,7983,7133,761689,8003,761
2024-04-193,7713,7893,6633,7301,045,6003,730
2024-04-183,7603,8243,7223,810750,6003,810
2024-04-173,7953,8353,7563,801717,1003,801
2024-04-163,8703,9413,7863,7931,250,8003,793
2024-04-153,8723,9413,8413,921756,9003,921
2024-04-123,9493,9503,8853,915921,2003,915
2024-04-113,7653,9493,7643,9141,872,9003,914
2024-04-103,6713,7703,6583,7461,978,9003,746
2024-04-093,5253,6133,5183,601661,5003,601
2024-04-083,4493,5103,4193,505561,3003,505
2024-04-053,3983,4523,3753,421612,8003,421
2024-04-043,4453,5163,4443,453645,3003,453
2024-04-033,4323,5433,4193,4501,166,1003,450
2024-04-023,3843,4213,3733,402874,5003,402
2024-04-013,4063,4323,3403,350662,0003,350
2024-03-293,3633,4063,3353,388744,4003,388
2024-03-283,3173,3823,2953,363808,8003,363
2024-03-273,4303,4493,3563,370996,0003,370
2024-03-263,1513,3743,1503,3631,414,5003,363
2024-03-253,0993,2753,0653,2111,458,0003,211
2024-03-223,0893,0963,0513,067481,7003,067
2024-03-212,9743,0462,9603,041580,7003,041
2024-03-192,944.52,963.52,924.52,952276,9002,952
2024-03-182,8752,960.52,8642,960.5495,6002,960.50
2024-03-152,8442,9132,8442,888.5430,6002,888.50
2024-03-142,8802,8822,8372,860412,3002,860
2024-03-132,9092,9202,8472,861.5449,6002,861.50
2024-03-122,876.52,904.52,8272,904.5643,2002,904.50
2024-03-112,9893,0162,8832,913.5691,1002,913.50
2024-03-083,0023,0562,9953,017827,3003,017
2024-03-073,0653,0682,9422,9721,074,2002,972
2024-03-062,865.53,0502,865.53,043961,1003,043
2024-03-052,911.52,9232,8702,902600,8002,902
2024-03-042,9102,9482,889.52,900954,7002,900
2024-03-012,857.52,9102,844.52,8961,316,2002,896
2024-02-292,7532,7742,7162,727.5806,1002,727.50
2024-02-282,700.52,7572,6962,740.5933,4002,740.50
2024-02-272,5772,688.52,5752,683.5813,0002,683.50
2024-02-262,553.52,5902,553.52,566389,0002,566
2024-02-222,5302,5432,506.52,530472,7002,530
2024-02-212,531.52,5412,4982,518.5381,4002,518.50
2024-02-202,5082,549.52,4992,536388,9002,536
2024-02-192,5202,5262,4872,497422,5002,497
2024-02-162,4652,4942,418.52,490782,6002,490
2024-02-152,4282,4692,4032,461.5820,2002,461.50
2024-02-142,3202,4432,3052,3851,378,4002,385
2024-02-132,3742,390.52,365.52,390.5546,5002,390.50
2024-02-092,3782,3842,3402,340504,4002,340
2024-02-082,3402,386.52,316.52,375.5600,7002,375.50
2024-02-072,3652,382.52,3372,345.5503,4002,345.50
2024-02-062,401.52,402.52,364.52,364.5572,7002,364.50
2024-02-052,394.52,4192,388.52,411453,4002,411
2024-02-022,3852,3982,362.52,382.5532,4002,382.50
2024-02-012,3952,3972,358.52,377.5993,4002,377.50
2024-01-312,4602,4632,428.52,451399,2002,451
2024-01-302,4782,501.52,4642,465.5314,5002,465.50
2024-01-292,4722,4762,447.52,470386,8002,470
2024-01-262,4152,469.52,4072,457486,5002,457
2024-01-252,4062,436.52,392.52,431.5565,5002,431.50
2024-01-242,4392,446.52,416.52,423550,8002,423
2024-01-232,452.52,4712,435.52,451.5712,2002,451.50
2024-01-222,453.52,457.52,4332,443.5593,2002,443.50
2024-01-192,4302,458.52,4232,438414,9002,438
2024-01-182,4302,4412,4112,415422,7002,415
2024-01-172,4302,465.52,4202,430.5567,2002,430.50
2024-01-162,461.52,4702,434.52,441393,6002,441
2024-01-152,4582,4802,435.52,465466,1002,465
2024-01-122,5372,5372,4562,467451,2002,467
2024-01-112,501.52,5062,477.52,488374,8002,488
2024-01-102,4472,487.52,4392,479.5372,0002,479.50
2024-01-092,4772,4802,447.52,460339,1002,460
2024-01-052,4852,492.52,4562,459329,2002,459
2024-01-042,423.52,4652,377.52,463.5590,4002,463.50

分割・併合履歴 : [2016-09-28]1株→0.2株