5631 (株)日本製鋼所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-122,8462,9752,8262,9491,070,6002,949
2022-08-102,8722,8902,7802,796947,9002,796
2022-08-092,8502,9082,8212,8611,822,0002,861
2022-08-083,1303,1503,0853,150454,0003,150
2022-08-053,0303,1153,0303,100353,5003,100
2022-08-043,0553,0803,0203,040290,0003,040
2022-08-033,0653,0703,0253,050274,4003,050
2022-08-023,0803,0803,0103,060334,7003,060
2022-08-013,1003,1953,0953,160337,0003,160
2022-07-293,0903,1003,0453,065318,4003,065
2022-07-283,1003,1403,0553,070270,5003,070
2022-07-273,0903,1503,0853,130174,1003,130
2022-07-263,0953,1353,0853,120242,5003,120
2022-07-253,1253,1503,1003,100224,0003,100
2022-07-223,1253,2003,1103,160249,1003,160
2022-07-213,1053,1603,0853,145270,0003,145
2022-07-203,1303,1303,1003,120258,3003,120
2022-07-193,0703,0803,0253,065211,1003,065
2022-07-153,1453,1553,0253,030358,3003,030
2022-07-143,0353,0652,9993,030280,7003,030
2022-07-133,0653,1053,0403,080480,9003,080
2022-07-123,1253,1353,0003,010429,1003,010
2022-07-113,1253,1753,1153,125426,1003,125
2022-07-083,0203,1702,9973,080808,0003,080
2022-07-072,9113,0152,8882,995561,6002,995
2022-07-062,8912,9182,8352,874602,0002,874
2022-07-053,0153,0452,9712,978361,1002,978
2022-07-042,9632,9882,9152,988350,9002,988
2022-07-012,9983,0202,9192,930620,4002,930
2022-06-303,0303,0302,9342,948487,0002,948
2022-06-293,0103,0952,9853,065967,6003,065
2022-06-283,0003,0252,9692,975363,6002,975
2022-06-272,9702,9852,9262,981421,7002,981
2022-06-242,8422,8872,7912,882545,9002,882
2022-06-232,8922,9272,8602,875639,4002,875
2022-06-223,0453,0452,9152,932482,0002,932
2022-06-212,9693,0502,9402,995385,4002,995
2022-06-203,0653,0702,8582,916484,0002,916
2022-06-173,0203,0603,0003,020750,2003,020
2022-06-163,2053,2203,1203,120373,9003,120
2022-06-153,1403,1653,0753,085335,7003,085
2022-06-143,1803,2003,1253,170517,7003,170
2022-06-133,2253,2753,2253,240447,8003,240
2022-06-103,3453,3453,2553,310459,4003,310
2022-06-093,4053,4153,3403,360410,1003,360
2022-06-083,4053,5403,4003,430541,7003,430
2022-06-073,4103,4153,3503,360365,4003,360
2022-06-063,2253,4003,2253,395591,6003,395
2022-06-033,2903,3053,2103,250318,9003,250
2022-06-023,2503,2803,2153,240335,1003,240
2022-06-013,2403,2903,2053,260447,8003,260
2022-05-313,2053,3403,2003,235853,2003,235
2022-05-303,2053,2753,1853,255757,6003,255
2022-05-273,2003,2453,1403,145515,5003,145
2022-05-263,1853,2153,0803,095497,5003,095
2022-05-253,1953,2353,1503,185399,8003,185
2022-05-243,3053,3253,2003,215446,7003,215
2022-05-233,3003,3053,2253,260455,4003,260
2022-05-203,1803,3103,1653,2951,007,5003,295
2022-05-192,9803,0852,9623,065609,1003,065
2022-05-183,0153,1253,0003,080622,2003,080
2022-05-173,0503,0652,9022,9461,315,5002,946
2022-05-163,1653,1803,0153,0301,028,5003,030
2022-05-132,9883,1652,9593,1351,660,5003,135
2022-05-122,7603,1302,7603,0103,530,8003,010
2022-05-112,5202,6542,4622,6262,753,7002,626
2022-05-102,5552,6402,4642,5546,421,6002,554
2022-05-093,0253,0253,0253,025153,0003,025
2022-05-063,6653,7903,6603,725619,8003,725
2022-05-023,6153,6903,5803,625297,2003,625
2022-04-283,5753,6953,5653,680495,5003,680
2022-04-273,4703,6153,4703,595972,6003,595
2022-04-263,5953,6053,4703,505346,0003,505
2022-04-253,5153,5753,4703,560486,3003,560
2022-04-223,7153,7553,6053,655464,4003,655
2022-04-213,7053,8453,6853,820652,3003,820
2022-04-203,7803,7853,6653,685492,7003,685
2022-04-193,7053,7453,6553,730367,0003,730
2022-04-183,6453,6753,5753,635352,4003,635
2022-04-153,6553,7353,6153,715438,1003,715
2022-04-143,6903,7403,6503,680607,6003,680
2022-04-133,4953,6853,4903,685452,7003,685
2022-04-123,4553,5703,4353,485491,3003,485
2022-04-113,3953,5203,3753,480653,5003,480
2022-04-083,4053,4203,2753,370600,9003,370
2022-04-073,4103,4203,3103,360522,6003,360
2022-04-063,5403,5453,4553,475435,9003,475
2022-04-053,7103,7203,5903,610499,5003,610
2022-04-043,7603,7603,6603,695256,5003,695
2022-04-013,7553,8203,6653,785389,9003,785
2022-03-313,7903,8553,7553,820440,2003,820
2022-03-303,8453,8503,7703,845506,7003,845
2022-03-293,7703,8553,7403,815529,9003,815
2022-03-283,7653,7703,6953,735323,0003,735
2022-03-253,7853,8203,7253,785479,5003,785
2022-03-243,5553,7703,5453,760685,7003,760
2022-03-233,4953,6403,4103,6251,044,7003,625
2022-03-223,6753,6853,5303,545758,5003,545
2022-03-183,6103,6453,5703,5701,333,0003,570
2022-03-173,4853,6553,4753,645642,9003,645
2022-03-163,4453,4453,3803,385602,9003,385
2022-03-153,4003,4653,3803,405322,3003,405
2022-03-143,4403,4953,4153,415318,1003,415
2022-03-113,4103,4453,3203,390655,5003,390
2022-03-103,4103,5203,3753,490644,5003,490
2022-03-093,2303,3103,1503,250747,1003,250
2022-03-083,2353,3103,1753,195692,7003,195
2022-03-073,5003,5103,2653,285889,7003,285
2022-03-043,7703,7703,6203,665555,2003,665
2022-03-033,8003,8103,6853,735564,0003,735
2022-03-023,6253,8253,6203,795739,4003,795
2022-03-013,7453,7853,6853,695519,5003,695
2022-02-283,6603,7903,6203,730597,7003,730
2022-02-253,6153,6453,5353,645475,6003,645
2022-02-243,5653,6053,5103,575411,0003,575
2022-02-223,5953,6453,5303,600352,4003,600
2022-02-213,5403,6903,4953,675334,4003,675
2022-02-183,5953,6203,5053,610338,6003,610
2022-02-173,6503,6803,6053,625330,2003,625
2022-02-163,6003,7153,5803,715436,6003,715
2022-02-153,5803,5853,4553,490558,7003,490
2022-02-143,6203,6353,5453,555414,1003,555
2022-02-103,7653,8053,6603,720499,0003,720
2022-02-093,6603,8053,6603,765603,9003,765
2022-02-083,5653,6953,4703,635983,6003,635
2022-02-073,8003,8003,6653,750485,2003,750
2022-02-043,7803,7953,7053,770310,1003,770
2022-02-033,7703,8203,7403,800333,3003,800
2022-02-023,7053,8403,7053,820403,4003,820
2022-02-013,8003,8753,6653,675736,0003,675
2022-01-313,5503,7953,5453,775585,5003,775
2022-01-283,5053,6003,4653,555671,6003,555
2022-01-273,6503,6753,4053,435907,4003,435
2022-01-263,6853,6903,5353,5951,153,0003,595
2022-01-254,0104,0253,6653,6801,172,0003,680
2022-01-243,9654,0503,8904,035818,7004,035
2022-01-213,9504,0253,9104,015561,3004,015
2022-01-203,9504,0853,9304,020597,7004,020
2022-01-194,0004,1003,9854,020778,7004,020
2022-01-184,2504,2904,0254,045792,0004,045
2022-01-174,2704,2904,2204,250365,2004,250
2022-01-144,2504,2954,2004,270597,4004,270
2022-01-134,1904,3254,1854,310759,4004,310
2022-01-124,1554,2354,1304,180677,1004,180
2022-01-114,0704,1904,0604,1501,057,0004,150
2022-01-074,0004,1154,0004,090962,0004,090
2022-01-063,8903,9603,8753,945526,6003,945
2022-01-054,0004,0653,9353,960734,3003,960
2022-01-043,9404,0353,9304,0301,050,9004,030

分割・併合履歴 : [2016-09-28]1株→0.2株