5631 (株)日本製鋼所 の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-30113113110112271,000560
1999-12-29111112109109447,000545
1999-12-28111114110113449,000565
1999-12-27120120112112325,000560
1999-12-24112114111112574,000560
1999-12-22114116112112456,000560
1999-12-21118118114114437,000570
1999-12-20116119113119456,000595
1999-12-17118120113113790,000565
1999-12-16118126118120759,000600
1999-12-15120122118118288,000590
1999-12-14126126121121217,000605
1999-12-13126126122123192,000615
1999-12-101221241211212,572,000605
1999-12-09125125120121869,000605
1999-12-08130132126126724,000630
1999-12-07138139130132553,000660
1999-12-06129135128135464,000675
1999-12-03138139134134681,000670
1999-12-02140145135137795,000685
1999-12-011481491391391,558,000695
1999-11-30148148143148832,000740
1999-11-29149152141143871,000715
1999-11-261481531431492,060,000745
1999-11-251551591361382,352,000690
1999-11-241351671351538,760,000765
1999-11-221301361301351,079,000675
1999-11-19128129120125783,000625
1999-11-18124128120127730,000635
1999-11-171171231151181,058,000590
1999-11-16112122112116828,000580
1999-11-15120123111111953,000555
1999-11-12120127119120995,000600
1999-11-111341371181181,913,000590
1999-11-101251351241312,836,000655
1999-11-091261351231251,640,000625
1999-11-08114117112116794,000580
1999-11-05112113111112422,000560
1999-11-04111114111112630,000560
1999-11-02111113109110499,000550
1999-11-01115115110111553,000555
1999-10-29115118115117359,000585
1999-10-28116116113113533,000565
1999-10-27117118113113370,000565
1999-10-26115119115117453,000585
1999-10-25115116112113481,000565
1999-10-22115116113114581,000570
1999-10-21118118113115491,000575
1999-10-20118119116119494,000595
1999-10-19120120114115930,000575
1999-10-18122123117118891,000590
1999-10-15123124122124287,000620
1999-10-14121123121122267,000610
1999-10-13122124121121424,000605
1999-10-12123125121123595,000615
1999-10-081311311211211,534,000605
1999-10-07131131126126477,000630
1999-10-06128131126131731,000655
1999-10-05125125123123214,000615
1999-10-04126127122125243,000625
1999-10-01126129120121536,000605
1999-09-30128130126127270,000635
1999-09-29134134123130228,000650
1999-09-28130131122131163,000655
1999-09-27121135117130333,000650
1999-09-24126129120122596,000610
1999-09-22126128125126458,000630
1999-09-21129132128132391,000660
1999-09-20131131127129225,000645
1999-09-17127129125129252,000645
1999-09-16127129125128525,000640
1999-09-14125130125130265,000650
1999-09-13124134124133625,000665
1999-09-101301351301342,120,000670
1999-09-09131132130130341,000650
1999-09-08132133130133381,000665
1999-09-07132133131131282,000655
1999-09-06132134130131336,000655
1999-09-03133134130132699,000660
1999-09-02135136133134389,000670
1999-09-01137140135139265,000695
1999-08-31135137135137448,000685
1999-08-30139139137138120,000690
1999-08-27139139134137303,000685
1999-08-26136138133134682,000670
1999-08-25140142135138337,000690
1999-08-24144145140140233,000700
1999-08-23145145139142289,000710
1999-08-20144145138142297,000710
1999-08-19137142137140256,000700
1999-08-18143144139140188,000700
1999-08-17135144135144430,000720
1999-08-16132140132140250,000700
1999-08-13131137131134684,000670
1999-08-12136138135135246,000675
1999-08-1113613813413889,000690
1999-08-10132134130134359,000670
1999-08-09133138130130550,000650
1999-08-06135136132133446,000665
1999-08-05136138133135628,000675
1999-08-04136140136139245,000695
1999-08-03137141136140298,000700
1999-08-02136143135139308,000695
1999-07-30139142137137404,000685
1999-07-29140142138139383,000695
1999-07-28145145139140630,000700
1999-07-27144145143145210,000725
1999-07-26143147142144301,000720
1999-07-23144146143146546,000730
1999-07-22146149144144340,000720
1999-07-21149150146148396,000740
1999-07-19143150143149317,000745
1999-07-16146147143143590,000715
1999-07-15145155144149892,000745
1999-07-14146149145147505,000735
1999-07-13146148145146486,000730
1999-07-12147149146149442,000745
1999-07-09147149146146934,000730
1999-07-08149150146146677,000730
1999-07-07152152148148650,000740
1999-07-06150153149153494,000765
1999-07-05148152147149503,000745
1999-07-02147155147152544,000760
1999-07-01153154151151401,000755
1999-06-30154155151151348,000755
1999-06-29151154151153223,000765
1999-06-28152154151151256,000755
1999-06-25152157151151430,000755
1999-06-24158159152155376,000775
1999-06-23154160154155414,000775
1999-06-221621621511541,076,000770
1999-06-21159159155157609,000785
1999-06-18160161156158517,000790
1999-06-17158161158159569,000795
1999-06-16157159156156404,000780
1999-06-15158160154156392,000780
1999-06-14153159152155631,000775
1999-06-111511601511512,980,000755
1999-06-10151160151156670,000780
1999-06-09148155147151293,000755
1999-06-08152154151153366,000765
1999-06-07149155147147266,000735
1999-06-04146149145148170,000740
1999-06-03148149145146182,000730
1999-06-02148151147151140,000755
1999-06-01146153146152324,000760
1999-05-31145151142151248,000755
1999-05-28150150146146302,000730
1999-05-27146153146153436,000765
1999-05-26145150145146262,000730
1999-05-25145150145148203,000740
1999-05-24150153148150440,000750
1999-05-21153154150150266,000750
1999-05-20152155150152537,000760
1999-05-19153154151151438,000755
1999-05-18159160153155705,000775
1999-05-17160165150155632,000775
1999-05-141701701631701,736,000850
1999-05-13169172168170761,000850
1999-05-12173175170170848,000850
1999-05-111801801691742,463,000870
1999-05-101701831681835,007,000915
1999-05-071631711631682,250,000840
1999-05-06160165157161861,000805
1999-04-30155160155155542,000775
1999-04-28163165158162481,000810
1999-04-27163165162165372,000825
1999-04-26165168163163453,000815
1999-04-23164165162165394,000825
1999-04-22165167161167624,000835
1999-04-21170172160168959,000840
1999-04-201701741651681,047,000840
1999-04-191691751661751,466,000875
1999-04-161681701631691,349,000845
1999-04-151631701621661,502,000830
1999-04-141631761621662,748,000830
1999-04-131571621571581,021,000790
1999-04-12157159154154567,000770
1999-04-091651651551572,630,000785
1999-04-081501601501603,303,000800
1999-04-07143147142145410,000725
1999-04-06143145141145322,000725
1999-04-05139149139142916,000710
1999-04-02139142138139741,000695
1999-04-01136140136139580,000695
1999-03-31136141135140457,000700
1999-03-30140140136137305,000685
1999-03-29139142138138431,000690
1999-03-26139145139142404,000710
1999-03-25140145136136758,000680
1999-03-241401411351351,415,000675
1999-03-23143144140141867,000705
1999-03-19142147141146703,000730
1999-03-181451491401401,262,000700
1999-03-17145145142145876,000725
1999-03-161421471411471,161,000735
1999-03-15142147140144494,000720
1999-03-121451451371412,056,000705
1999-03-111421461411452,044,000725
1999-03-101401431381391,081,000695
1999-03-09138138135138621,000690
1999-03-08138143136136619,000680
1999-03-05136143136142849,000710
1999-03-04137140133135486,000675
1999-03-03133137131137374,000685
1999-03-02133134130130419,000650
1999-03-01132135132132223,000660
1999-02-26133135132133408,000665
1999-02-25133135132135292,000675
1999-02-24135135132132275,000660
1999-02-23135137133137276,000685
1999-02-22135138132135352,000675
1999-02-19132135132135326,000675
1999-02-18135135133135219,000675
1999-02-17137139134134291,000670
1999-02-16138140136138232,000690
1999-02-15137140137139188,000695
1999-02-12132138132138530,000690
1999-02-10132136132136521,000680
1999-02-09134134132132261,000660
1999-02-08133138133135197,000675
1999-02-05135137133137561,000685
1999-02-04139140135139343,000695
1999-02-03137139135139189,000695
1999-02-02143143139139148,000695
1999-02-01145145139142154,000710
1999-01-29141145140145313,000725
1999-01-28145146141144206,000720
1999-01-27144149144146255,000730
1999-01-26148150147149449,000745
1999-01-25144147143147234,000735
1999-01-22150150142145423,000725
1999-01-21142148140145596,000725
1999-01-20140140137140270,000700
1999-01-19138141137137145,000685
1999-01-18141143138140192,000700
1999-01-14131137131137363,000685
1999-01-13132134131133298,000665
1999-01-12131137131135289,000675
1999-01-11130133130131206,000655
1999-01-08133135131134595,000670
1999-01-07140140135135667,000675
1999-01-06133137130137611,000685
1999-01-05140140132133501,000665
1999-01-04138140137137236,000685

分割・併合履歴 : [2016-09-28]1株→0.2株