5631 (株)日本製鋼所 の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28838380821,073,000410
2001-12-27768176811,292,000405
2001-12-26828276782,507,000390
2001-12-25828379812,178,000405
2001-12-21798276797,235,000395
2001-12-20767869766,516,000380
2001-12-19707166692,448,000345
2001-12-18737468693,029,000345
2001-12-17757872723,104,000360
2001-12-14848582836,544,000415
2001-12-13919285852,500,000425
2001-12-12889187902,750,000450
2001-12-11859083863,741,000430
2001-12-10969681847,716,000420
2001-12-071101121021041,727,000520
2001-12-061141161091111,384,000555
2001-12-051091121081091,341,000545
2001-12-041161171061091,645,000545
2001-12-031181211161161,280,000580
2001-11-301191231151232,299,000615
2001-11-291231231181202,041,000600
2001-11-281251271241241,851,000620
2001-11-27131133127127955,000635
2001-11-261291351261341,237,000670
2001-11-22127128124128936,000640
2001-11-211281311251251,693,000625
2001-11-201401401281302,046,000650
2001-11-191241331231311,141,000655
2001-11-161271301231251,127,000625
2001-11-151251271221271,807,000635
2001-11-141301341251251,801,000625
2001-11-131311321241271,760,000635
2001-11-121351371341351,051,000675
2001-11-091401411341382,636,000690
2001-11-081471481381401,829,000700
2001-11-071491501471491,286,000745
2001-11-06148151148151863,000755
2001-11-051541541451521,939,000760
2001-11-021571581521531,473,000765
2001-11-011561581551551,433,000775
2001-10-311551591551551,160,000775
2001-10-301541571531571,447,000785
2001-10-291631651571571,815,000785
2001-10-261641661611611,416,000805
2001-10-251651671611662,589,000830
2001-10-241741761701705,132,000850
2001-10-231611701551695,077,000845
2001-10-221511601511601,323,000800
2001-10-191511521491511,358,000755
2001-10-181571571521521,071,000760
2001-10-171551601551551,757,000775
2001-10-16154157154156621,000780
2001-10-15151155151152602,000760
2001-10-121591611541541,964,000770
2001-10-111561591541572,083,000785
2001-10-101601611531551,841,000775
2001-10-091631631591631,156,000815
2001-10-051661661611651,548,000825
2001-10-041701711641681,381,000840
2001-10-031741751661662,016,000830
2001-10-021681741671723,794,000860
2001-10-011571651551642,320,000820
2001-09-281611611541541,323,000770
2001-09-271541601531601,273,000800
2001-09-261531571511571,163,000785
2001-09-251621631521521,552,000760
2001-09-211511531491522,656,000760
2001-09-201601611561581,782,000790
2001-09-191701721631632,475,000815
2001-09-181701731661682,575,000840
2001-09-171681681581602,688,000800
2001-09-141681751671757,522,000875
2001-09-131571591481584,416,000790
2001-09-121491601441477,329,000735
2001-09-111721771681693,517,000845
2001-09-101831831701703,283,000850
2001-09-071861901841862,249,000930
2001-09-061831931831894,331,000945
2001-09-051901911821834,233,000915
2001-09-041921941861935,019,000965
2001-09-032042051911916,324,000955
2001-08-311962081961998,372,000995
2001-08-3019420919220213,736,0001,010
2001-08-292072121981988,646,000990
2001-08-282162182092137,904,0001,065
2001-08-2721622421321618,097,0001,080
2001-08-2421221720621713,363,0001,085
2001-08-2321821920720821,943,0001,040
2001-08-2219421219221032,419,0001,050
2001-08-2118619518519328,643,000965
2001-08-201791791761772,316,000885
2001-08-171801841751824,910,000910
2001-08-161811831761774,782,000885
2001-08-1517218516818310,092,000915
2001-08-141641731641732,258,000865
2001-08-131671681611631,111,000815
2001-08-101711721671692,158,000845
2001-08-091711751681715,354,000855
2001-08-081721771711748,242,000870
2001-08-071591731581697,036,000845
2001-08-06157163155161991,000805
2001-08-031601631561571,444,000785
2001-08-021551601541581,306,000790
2001-08-011531551511541,334,000770
2001-07-311501541501521,045,000760
2001-07-30157158150152997,000760
2001-07-271531601521571,380,000785
2001-07-26157158154155680,000775
2001-07-251541591531561,616,000780
2001-07-241501591481592,986,000795
2001-07-231561581461515,175,000755
2001-07-191651681601622,628,000810
2001-07-181731771681701,983,000850
2001-07-171831851731744,759,000870
2001-07-1617618617618611,887,000930
2001-07-131651731651712,764,000855
2001-07-121641691631651,313,000825
2001-07-111681681631641,442,000820
2001-07-101661721651702,046,000850
2001-07-091611681611662,102,000830
2001-07-061741771701712,815,000855
2001-07-051771781741783,262,000890
2001-07-041781811761793,527,000895
2001-07-031831861791824,850,000910
2001-07-021801851771835,835,000915
2001-06-291851891801808,766,000900
2001-06-2818018917918114,279,000905
2001-06-2718018517318114,186,000905
2001-06-2617518417418312,776,000915
2001-06-251771821731778,737,000885
2001-06-2216818116618119,105,000905
2001-06-211651701601685,472,000840
2001-06-201621641551645,745,000820
2001-06-191701721601605,734,000800
2001-06-181731741671717,935,000855
2001-06-1516117016117016,205,000850
2001-06-1416517616216638,658,000830
2001-06-1314816414516228,382,000810
2001-06-1215315514514623,012,000730
2001-06-111381501361487,620,000740
2001-06-081451451381396,818,000695
2001-06-071281471261436,468,000715
2001-06-06128129124128390,000640
2001-06-05127128125127354,000635
2001-06-04128129126128228,000640
2001-06-01125127125126617,000630
2001-05-31126127125126565,000630
2001-05-30127129125126661,000630
2001-05-29128131128128546,000640
2001-05-28134134128128793,000640
2001-05-25128130126129743,000645
2001-05-24130132128130658,000650
2001-05-23130134130130542,000650
2001-05-221351361301301,083,000650
2001-05-211291341271341,093,000670
2001-05-181271301251261,222,000630
2001-05-17132132123127353,000635
2001-05-16127128123123622,000615
2001-05-15129130126127488,000635
2001-05-14130132127129336,000645
2001-05-111351351301351,073,000675
2001-05-10130135129135577,000675
2001-05-091291331241331,130,000665
2001-05-08131135126129976,000645
2001-05-07140141137137858,000685
2001-05-02143144138140919,000700
2001-05-011401441381441,246,000720
2001-04-271431431371381,528,000690
2001-04-261441451421433,367,000715
2001-04-251401451391444,981,000720
2001-04-241411411371372,022,000685
2001-04-231331421331426,624,000710
2001-04-20131132128131943,000655
2001-04-19133133129130967,000650
2001-04-181281331261331,590,000665
2001-04-171321331281291,121,000645
2001-04-161381381311342,397,000670
2001-04-131361391311344,128,000670
2001-04-121301371261367,440,000680
2001-04-111221311221309,585,000650
2001-04-101131181101181,464,000590
2001-04-09113113109109725,000545
2001-04-061181201131161,036,000580
2001-04-051161201141182,446,000590
2001-04-04107112107111877,000555
2001-04-03103110103110529,000550
2001-04-02107107102103463,000515
2001-03-30107110105107399,000535
2001-03-29111112106106574,000530
2001-03-28112114110111926,000555
2001-03-27110111107109823,000545
2001-03-26105110102110899,000550
2001-03-23103105102105571,000525
2001-03-22102105102104705,000520
2001-03-219810497104721,000520
2001-03-19951019597313,000485
2001-03-16971009696336,000480
2001-03-159410191101703,000505
2001-03-1496979596428,000480
2001-03-1397979495616,000475
2001-03-121001029898517,000490
2001-03-0997103971022,055,000510
2001-03-0898999797312,000485
2001-03-0797999697666,000485
2001-03-0695989495562,000475
2001-03-0596989394601,000470
2001-03-021001019696735,000480
2001-03-01105105981031,117,000515
2001-02-28103108103106946,000530
2001-02-27105105102103873,000515
2001-02-26102103101102757,000510
2001-02-239710097100560,000500
2001-02-2298999699336,000495
2001-02-219910097100223,000500
2001-02-209810096100210,000500
2001-02-191001019797366,000485
2001-02-16102105100102985,000510
2001-02-1597103971001,152,000500
2001-02-1496989597431,000485
2001-02-1396969394138,000470
2001-02-0994969296772,000480
2001-02-0894959193244,000465
2001-02-0791949193108,000465
2001-02-0693949191211,000455
2001-02-0594949292260,000460
2001-02-0295969395535,000475
2001-02-0196979496303,000480
2001-01-3196979496292,000480
2001-01-3097989295664,000475
2001-01-2992959295328,000475
2001-01-2693949292306,000460
2001-01-2593949294280,000470
2001-01-2494959292191,000460
2001-01-2394959394125,000470
2001-01-2297979394334,000470
2001-01-1996989393421,000465
2001-01-1893969295501,000475
2001-01-1794949292398,000460
2001-01-1692949192266,000460
2001-01-1593949091301,000455
2001-01-1288898788961,000440
2001-01-1190908787462,000435
2001-01-1091919090222,000450
2001-01-0990908889240,000445
2001-01-0591918890772,000450
2001-01-0493949192451,000460

分割・併合履歴 : [2016-09-28]1株→0.2株