5631 (株)日本製鋼所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-223,2153,3453,2103,335322,8003,335
2021-10-213,2903,3503,2453,255348,6003,255
2021-10-203,2653,3103,2453,290465,3003,290
2021-10-193,1803,2803,1553,260477,8003,260
2021-10-183,1703,1853,1003,145294,5003,145
2021-10-153,0253,1103,0253,110490,3003,110
2021-10-142,9692,9912,9242,960206,8002,960
2021-10-132,9903,0602,9632,982522,9002,982
2021-10-122,9702,9972,9302,945214,1002,945
2021-10-112,9632,9882,9212,988210,9002,988
2021-10-082,9693,0052,9552,976418,5002,976
2021-10-072,8372,9232,8282,889322,5002,889
2021-10-062,8472,9092,7862,826439,2002,826
2021-10-052,7652,8032,6932,797388,1002,797
2021-10-042,8612,8922,7872,800279,0002,800
2021-10-012,8772,9222,8342,854310,9002,854
2021-09-302,9192,9482,8602,917347,2002,917
2021-09-292,9502,9752,9102,944331,2002,944
2021-09-282,9703,0152,9373,005324,7003,005
2021-09-272,9883,0102,9542,959243,8002,959
2021-09-242,9652,9812,9482,968262,4002,968
2021-09-222,9172,9172,8542,865349,4002,865
2021-09-212,9122,9932,9052,957345,6002,957
2021-09-173,0453,0853,0253,040280,5003,040
2021-09-163,0703,0953,0253,055273,7003,055
2021-09-153,0503,0753,0253,050208,1003,050
2021-09-143,0453,0803,0303,070282,0003,070
2021-09-133,0303,0352,9773,035258,0003,035
2021-09-103,0453,0452,9583,035624,2003,035
2021-09-092,9663,0152,9443,005410,6003,005
2021-09-082,9923,0402,9723,035435,7003,035
2021-09-072,9693,0702,9613,005854,2003,005
2021-09-062,8252,9452,8032,919728,5002,919
2021-09-032,7012,8252,7002,805621,7002,805
2021-09-022,6642,6862,6312,686301,3002,686
2021-09-012,6082,6772,6022,671469,2002,671
2021-08-312,5512,6222,5402,602527,3002,602
2021-08-302,5302,5662,5252,566267,5002,566
2021-08-272,4922,5172,4752,511201,1002,511
2021-08-262,4982,5332,4982,502320,1002,502
2021-08-252,5082,5442,4722,478261,5002,478
2021-08-242,4452,4872,4252,465552,5002,465
2021-08-232,4162,4302,3632,416438,3002,416
2021-08-202,4522,4772,3732,380474,3002,380
2021-08-192,5212,5492,4852,494381,8002,494
2021-08-182,5282,5832,5002,571401,7002,571
2021-08-172,6582,6932,5562,556334,6002,556
2021-08-162,6602,6782,6262,650371,4002,650
2021-08-132,6942,7022,5852,633626,4002,633
2021-08-122,8312,8342,7142,720791,8002,720
2021-08-112,9713,0752,8232,840770,5002,840
2021-08-102,9132,9722,9032,943463,9002,943
2021-08-062,8662,9092,8402,907316,5002,907
2021-08-052,8192,8852,8152,885195,1002,885
2021-08-042,8152,8442,7932,817240,8002,817
2021-08-032,7482,8672,7412,865317,6002,865
2021-08-022,7072,8412,6952,830343,0002,830
2021-07-302,7042,7062,6482,676401,7002,676
2021-07-292,7502,7502,7062,717329,7002,717
2021-07-282,7522,7592,7072,725250,5002,725
2021-07-272,7502,7992,7422,752279,1002,752
2021-07-262,7282,7392,6972,723328,4002,723
2021-07-212,7022,7282,6792,681271,6002,681
2021-07-202,6542,6792,6312,632241,7002,632
2021-07-192,7502,7792,6792,704233,0002,704
2021-07-162,7702,8372,7612,809190,9002,809
2021-07-152,8002,8362,7912,798173,4002,798
2021-07-142,7992,8582,7902,832170,4002,832
2021-07-132,8222,8592,8142,849238,3002,849
2021-07-122,7792,8442,7702,809451,8002,809
2021-07-092,6722,7052,6292,679566,2002,679
2021-07-082,7572,7742,7192,722376,1002,722
2021-07-072,8132,8702,7942,806202,2002,806
2021-07-062,8312,8922,8252,882159,7002,882
2021-07-052,8802,9052,8532,855210,3002,855
2021-07-022,8722,9192,8622,906263,6002,906
2021-07-012,8592,8922,8462,862207,4002,862
2021-06-302,8602,8652,8242,854283,9002,854
2021-06-292,8602,8632,8202,854301,5002,854
2021-06-282,9512,9622,8972,908213,1002,908
2021-06-252,9502,9772,9192,951225,8002,951
2021-06-242,8892,9452,8702,900150,7002,900
2021-06-232,8832,9312,8802,906193,5002,906
2021-06-222,8382,9162,8262,883396,8002,883
2021-06-212,7962,8042,7192,754486,7002,754
2021-06-182,9522,9572,8722,876298,6002,876
2021-06-172,9712,9872,9432,972316,9002,972
2021-06-162,9903,0152,9713,000299,7003,000
2021-06-152,9462,9852,9182,981435,1002,981
2021-06-142,9352,9512,8982,944294,4002,944
2021-06-112,9222,9382,8642,907417,8002,907
2021-06-102,9052,9402,8882,894300,3002,894
2021-06-092,9552,9622,9172,920274,2002,920
2021-06-082,9692,9942,9312,934279,2002,934
2021-06-073,0953,0952,9782,985302,4002,985
2021-06-043,1103,1453,0653,095226,3003,095
2021-06-033,0703,1653,0453,110691,3003,110
2021-06-022,9013,0302,9013,020714,1003,020
2021-06-012,8862,8952,8192,835225,9002,835
2021-05-312,9112,9202,8382,842380,7002,842
2021-05-282,9843,0402,9192,933599,4002,933
2021-05-272,9243,0402,9062,907822,6002,907
2021-05-262,8702,9522,8652,918601,9002,918
2021-05-252,7792,8692,7732,858459,0002,858
2021-05-242,6882,7942,6882,758276,2002,758
2021-05-212,6702,7252,6672,678276,4002,678
2021-05-202,7482,7602,6672,683648,5002,683
2021-05-192,7242,8142,7102,8011,141,5002,801
2021-05-182,4942,6862,4632,674876,8002,674
2021-05-172,5102,5292,4212,444301,5002,444
2021-05-142,5052,5072,4212,471387,0002,471
2021-05-132,4472,5082,4402,445463,2002,445
2021-05-122,5792,5972,4542,485545,8002,485
2021-05-112,7972,8232,5662,576848,6002,576
2021-05-102,8322,8432,7702,787448,9002,787
2021-05-072,7752,8482,7632,832496,3002,832
2021-05-062,6712,7742,6522,758570,3002,758
2021-04-302,6432,6912,6422,652308,9002,652
2021-04-282,6332,6412,6202,627190,5002,627
2021-04-272,6242,6602,6132,635187,1002,635
2021-04-262,6532,6572,6102,630232,8002,630
2021-04-232,6132,6692,6112,640282,4002,640
2021-04-222,5962,6402,5892,640250,0002,640
2021-04-212,5632,5732,5182,546376,3002,546
2021-04-202,6282,6302,6012,613251,8002,613
2021-04-192,6322,6762,6302,658205,7002,658
2021-04-162,6122,6492,5912,632250,7002,632
2021-04-152,6142,6472,6002,609220,2002,609
2021-04-142,6102,6322,5902,599291,7002,599
2021-04-132,6302,6592,6222,626329,2002,626
2021-04-122,7002,7002,6292,630191,3002,630
2021-04-092,6862,7112,6562,660319,2002,660
2021-04-082,6942,7022,6522,672272,0002,672
2021-04-072,6422,7102,6402,699328,6002,699
2021-04-062,7082,7192,6312,636243,0002,636
2021-04-052,7082,7142,6612,670207,7002,670
2021-04-022,6832,7042,6632,694303,3002,694
2021-04-012,6742,6952,6052,646438,5002,646
2021-03-312,6212,6552,6052,627317,6002,627
2021-03-302,6142,6552,6042,649374,3002,649
2021-03-292,6412,6502,5912,616509,4002,616
2021-03-262,5712,6182,5642,591450,9002,591
2021-03-252,5412,5772,5102,567371,4002,567
2021-03-242,5402,5672,5072,521567,0002,521
2021-03-232,5882,6322,5732,590483,5002,590
2021-03-222,6412,6712,6052,614469,4002,614
2021-03-192,5822,6732,5732,673584,3002,673
2021-03-182,6062,6402,5422,604607,5002,604
2021-03-172,5112,5812,5112,573794,1002,573
2021-03-162,6132,6272,5442,561750,4002,561
2021-03-152,7582,7692,6412,663506,8002,663
2021-03-122,6712,7812,6632,758595,9002,758
2021-03-112,7302,7512,6832,692331,8002,692
2021-03-102,7502,7512,6862,730289,8002,730
2021-03-092,7212,7372,6362,730569,6002,730
2021-03-082,6872,7612,6702,703604,4002,703
2021-03-052,6412,6662,5622,620516,8002,620
2021-03-042,6662,7142,6162,660414,5002,660
2021-03-032,6912,7252,6732,715509,1002,715
2021-03-022,8602,8602,7162,733267,4002,733
2021-03-012,7882,8202,7652,813305,4002,813
2021-02-262,7212,7722,6842,720565,8002,720
2021-02-252,8532,8792,7992,812494,4002,812
2021-02-242,8872,9092,7912,795383,0002,795
2021-02-222,8602,8902,8172,887344,4002,887
2021-02-192,7752,8282,7462,793468,7002,793
2021-02-182,9862,9862,8212,843591,2002,843
2021-02-173,1203,1202,9342,948911,3002,948
2021-02-163,0503,2002,9523,1401,056,2003,140
2021-02-153,2503,2953,1903,280460,3003,280
2021-02-123,2053,2503,1653,250382,8003,250
2021-02-103,1153,2003,0853,185284,3003,185
2021-02-093,2003,2003,1053,140212,4003,140
2021-02-083,1203,1953,1003,195277,9003,195
2021-02-053,1003,1553,0903,110231,3003,110
2021-02-043,1003,1003,0303,050294,7003,050
2021-02-033,1953,2203,1103,115301,0003,115
2021-02-023,0503,1853,0353,175335,1003,175
2021-02-012,9233,1352,9233,075700,6003,075
2021-01-292,9733,0152,8892,898530,0002,898
2021-01-282,9763,0602,9503,015356,9003,015
2021-01-273,0603,0903,0103,045238,1003,045
2021-01-263,0853,0902,9993,020440,7003,020
2021-01-253,1103,1503,0753,100301,3003,100
2021-01-223,1603,1603,0653,095754,6003,095
2021-01-213,1903,2253,1203,170741,3003,170
2021-01-203,1453,2153,0953,195487,4003,195
2021-01-193,0253,1603,0253,130629,7003,130
2021-01-183,0103,0802,9803,025396,5003,025
2021-01-153,2053,2153,0553,070616,1003,070
2021-01-143,1603,2103,1253,155514,4003,155
2021-01-133,1853,2303,1603,190442,4003,190
2021-01-123,2753,3003,1753,185525,3003,185
2021-01-083,3353,3753,2853,345487,7003,345
2021-01-073,1553,3053,1553,300556,8003,300
2021-01-063,0953,1103,0203,090267,6003,090
2021-01-053,0153,1103,0103,080256,6003,080
2021-01-043,0753,0853,0003,055273,5003,055

分割・併合履歴 : [2016-09-28]1株→0.2株