5631 (株)日本製鋼所 の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-301,1751,2301,1671,2307,979,0006,150
2008-12-291,1531,1661,1321,1644,429,0005,820
2008-12-261,1631,1761,1471,1565,107,0005,780
2008-12-251,1401,1571,1321,1564,552,0005,780
2008-12-241,1411,1671,1171,1307,481,0005,650
2008-12-221,1851,1941,1221,13911,798,0005,695
2008-12-191,0991,1571,0961,14916,382,0005,745
2008-12-181,0511,0991,0421,09310,234,0005,465
2008-12-171,0911,0961,0201,05011,254,0005,250
2008-12-161,0051,0679931,05113,781,0005,255
2008-12-151,0321,0421,0051,0148,706,0005,070
2008-12-121,0001,06494896821,214,0004,840
2008-12-119771,0329631,02518,762,0005,125
2008-12-1091096590494712,897,0004,735
2008-12-0991994889090311,329,0004,515
2008-12-0883090480789914,399,0004,495
2008-12-0583886881182411,125,0004,120
2008-12-0490491280982811,298,0004,140
2008-12-039209328878948,190,0004,470
2008-12-0291095289290310,680,0004,515
2008-12-019729919479507,102,0004,750
2008-11-289369799229798,199,0004,895
2008-11-279659729359439,130,0004,715
2008-11-2690196089593013,971,0004,650
2008-11-2594594588291111,511,0004,555
2008-11-2174790074788515,262,0004,425
2008-11-2086687980580713,751,0004,035
2008-11-1991692587089610,404,0004,480
2008-11-1892695590291011,580,0004,550
2008-11-1786696485193620,584,0004,680
2008-11-1496097087488617,359,0004,430
2008-11-131,0001,02887291026,611,0004,550
2008-11-121,0021,0599881,05016,712,0005,250
2008-11-119851,0719831,02218,220,0005,110
2008-11-101,0101,0219811,00715,761,0005,035
2008-11-078601,00083295027,853,0004,750
2008-11-0684294283790035,861,0004,500
2008-11-058528528528521,069,0004,260
2008-11-047407527207527,497,0003,760
2008-10-3170274766668015,251,0003,400
2008-10-3061069260269211,048,0003,460
2008-10-2964564555059215,171,0002,960
2008-10-2847554544854517,633,0002,725
2008-10-2753258045646516,584,0002,325
2008-10-2459259955255212,819,0002,760
2008-10-2367667663665216,235,0003,260
2008-10-227977977357369,363,0003,680
2008-10-2176381774981713,271,0004,085
2008-10-2075477670672411,747,0003,620
2008-10-1781882771375310,382,0003,765
2008-10-1680883178878810,082,0003,940
2008-10-1580889580788823,178,0004,440
2008-10-14807807807807710,0004,035
2008-10-1071074770070712,295,0003,535
2008-10-0982084976580016,706,0004,000
2008-10-088899048298297,113,0004,145
2008-10-0786997486592912,933,0004,645
2008-10-0697898991492910,769,0004,645
2008-10-031,0551,0749901,00813,451,0005,040
2008-10-021,2671,2781,0811,0959,822,0005,475
2008-10-011,2961,3251,2581,2636,539,0006,315
2008-09-301,1661,3101,1591,2839,773,0006,415
2008-09-291,3021,3601,2471,2666,654,0006,330
2008-09-261,4041,4281,3061,3386,459,0006,690
2008-09-251,4011,4131,3821,4084,212,0007,040
2008-09-241,4381,4491,4241,4425,122,0007,210
2008-09-221,5421,5421,4561,4985,237,0007,490
2008-09-191,4491,4661,4211,4526,423,0007,260
2008-09-181,3401,3541,2951,3498,610,0006,745
2008-09-171,5131,5241,4091,4118,017,0007,055
2008-09-161,5501,5671,4871,5027,893,0007,510
2008-09-121,5901,6141,5571,6007,488,0008,000
2008-09-111,6171,6351,5101,5509,693,0007,750
2008-09-101,7251,7461,6611,6777,957,0008,385
2008-09-091,8801,8801,8031,8154,062,0009,075
2008-09-081,8451,8981,8401,8902,823,0009,450
2008-09-051,8171,8351,8001,8075,652,0009,035
2008-09-041,9331,9541,8971,9073,146,0009,535
2008-09-031,9391,9571,9191,9542,936,0009,770
2008-09-021,9521,9841,9271,9384,247,0009,690
2008-09-011,8771,9661,8771,9644,473,0009,820
2008-08-291,8531,9001,8401,9003,058,0009,500
2008-08-281,8821,8861,8141,8232,200,0009,115
2008-08-271,8541,8851,8491,8631,370,0009,315
2008-08-261,8521,8751,8471,8592,013,0009,295
2008-08-251,8941,9281,8731,8762,913,0009,380
2008-08-221,8371,9021,8301,8986,102,0009,490
2008-08-211,8241,8361,8031,8072,178,0009,035
2008-08-201,7871,8281,7821,8242,681,0009,120
2008-08-191,7781,8101,7631,8022,471,0009,010
2008-08-181,7731,8201,7621,7962,421,0008,980
2008-08-151,7941,7941,7651,7842,313,0008,920
2008-08-141,7511,8071,7511,7723,131,0008,860
2008-08-131,8501,8601,7881,7962,968,0008,980
2008-08-121,8701,9071,8381,8804,926,0009,400
2008-08-111,8601,9001,8581,8773,576,0009,385
2008-08-081,7751,8461,7511,8244,144,0009,120
2008-08-071,8161,8231,7711,8022,834,0009,010
2008-08-061,7701,8391,7701,8154,816,0009,075
2008-08-051,7701,7981,7321,7424,861,0008,710
2008-08-041,8441,8661,7871,7953,806,0008,975
2008-08-011,9401,9481,8571,8604,445,0009,300
2008-07-311,9411,9821,9001,9556,484,0009,775
2008-07-301,9831,9951,9281,9404,507,0009,700
2008-07-291,9702,0051,9671,9822,989,0009,910
2008-07-282,0252,0501,9861,9972,994,0009,985
2008-07-252,0752,0852,0302,0451,822,00010,225
2008-07-242,1202,1202,0652,0951,958,00010,475
2008-07-232,1052,1202,0902,1052,307,00010,525
2008-07-222,0652,0852,0352,0851,871,00010,425
2008-07-182,0352,0502,0102,0302,012,00010,150
2008-07-172,0352,0402,0152,0351,511,00010,175
2008-07-161,9982,0251,9661,9942,963,0009,970
2008-07-152,0302,0551,9841,9912,938,0009,955
2008-07-141,9872,0751,9842,0453,745,00010,225
2008-07-111,9671,9991,9401,9843,788,0009,920
2008-07-101,9291,9901,9251,9662,923,0009,830
2008-07-092,0252,0351,9521,9592,989,0009,795
2008-07-082,0752,0751,9511,9735,552,0009,865
2008-07-072,0202,0801,9922,0753,030,00010,375
2008-07-042,0502,0601,9922,0203,651,00010,100
2008-07-031,9452,0401,9242,0254,791,00010,125
2008-07-022,0202,0201,9551,9645,427,0009,820
2008-07-012,0352,0752,0052,0204,461,00010,100
2008-06-302,1252,1352,0552,0653,989,00010,325
2008-06-272,1252,1552,1202,1403,046,00010,700
2008-06-262,2002,2552,1952,2052,425,00011,025
2008-06-252,2302,2502,1902,2303,032,00011,150
2008-06-242,2802,2902,2502,2701,562,00011,350
2008-06-232,2502,3052,2352,3052,340,00011,525
2008-06-202,3602,3602,2702,3002,826,00011,500
2008-06-192,3852,3902,3302,3353,504,00011,675
2008-06-182,3002,3852,2902,3855,069,00011,925
2008-06-172,3002,3352,2652,2652,409,00011,325
2008-06-162,2502,3002,2452,2902,005,00011,450
2008-06-132,2602,2802,2102,2306,874,00011,150
2008-06-122,2102,2402,2002,2304,215,00011,150
2008-06-112,2652,3102,2152,2904,991,00011,450
2008-06-102,3652,3702,2652,2753,866,00011,375
2008-06-092,3252,3902,3152,3603,215,00011,800
2008-06-062,4202,4252,3452,3755,168,00011,875
2008-06-052,2952,3752,2752,3755,119,00011,875
2008-06-042,3352,3552,2952,3205,059,00011,600
2008-06-032,2802,3752,2702,3158,824,00011,575
2008-06-022,2302,3202,2152,3009,712,00011,500
2008-05-302,1802,2202,1602,1908,423,00010,950
2008-05-292,1352,1452,1202,1409,265,00010,700
2008-05-282,0802,1002,0402,0555,555,00010,275
2008-05-272,0252,0602,0052,0502,644,00010,250
2008-05-262,0502,0602,0152,0153,160,00010,075
2008-05-232,0502,1052,0352,0756,256,00010,375
2008-05-222,0052,0601,9822,0505,292,00010,250
2008-05-212,0652,0802,0052,0356,587,00010,175
2008-05-201,9792,0751,9692,06511,389,00010,325
2008-05-191,9371,9751,9371,9673,638,0009,835
2008-05-161,9631,9791,9251,9365,049,0009,680
2008-05-151,9571,9611,9301,9373,923,0009,685
2008-05-141,9551,9591,9171,9523,772,0009,760
2008-05-131,9001,9571,8791,9494,863,0009,745
2008-05-121,9531,9671,8701,8765,737,0009,380
2008-05-091,9461,9631,9251,9515,005,0009,755
2008-05-081,9281,9321,9131,9241,653,0009,620
2008-05-071,9401,9631,9231,9352,925,0009,675
2008-05-021,9231,9401,9071,9332,323,0009,665
2008-05-011,9181,9391,8931,8982,293,0009,490
2008-04-301,9191,9481,9151,9242,542,0009,620
2008-04-281,9361,9451,8941,9182,413,0009,590
2008-04-251,9001,9441,9001,9252,519,0009,625
2008-04-241,9071,9241,8901,8993,913,0009,495
2008-04-231,9441,9591,9241,9282,691,0009,640
2008-04-221,9291,9671,9271,9502,894,0009,750
2008-04-211,9791,9851,9341,9393,698,0009,695
2008-04-181,9531,9591,9201,9492,951,0009,745
2008-04-171,9311,9591,9191,9385,440,0009,690
2008-04-161,9151,9341,8921,8953,841,0009,475
2008-04-151,9101,9131,8631,9014,577,0009,505
2008-04-141,8461,9001,8451,8994,628,0009,495
2008-04-111,8681,8861,8481,8866,310,0009,430
2008-04-101,8251,8431,8041,8146,542,0009,070
2008-04-091,8081,8341,7731,7994,826,0008,995
2008-04-081,8161,8331,8031,8103,255,0009,050
2008-04-071,8501,8581,8081,8374,218,0009,185
2008-04-041,8891,9021,8201,8457,745,0009,225
2008-04-031,8401,9161,8361,89811,658,0009,490
2008-04-021,7591,8101,7581,8006,215,0009,000
2008-04-011,7101,7291,6901,7203,681,0008,600
2008-03-311,7231,7231,6711,6993,372,0008,495
2008-03-281,7191,7461,6981,7363,701,0008,680
2008-03-271,7381,7501,6901,7354,076,0008,675
2008-03-261,7511,7701,7441,7544,502,0008,770
2008-03-251,7121,7331,7031,7283,950,0008,640
2008-03-241,6931,7281,6811,6824,126,0008,410
2008-03-211,7131,7231,6751,7152,707,0008,575
2008-03-191,7191,7301,6911,7145,314,0008,570
2008-03-181,6451,6801,6161,6735,941,0008,365
2008-03-171,6011,6471,5701,6227,165,0008,110
2008-03-141,6501,6601,6061,63111,629,0008,155
2008-03-131,6121,6721,5871,6028,912,0008,010
2008-03-121,7201,7201,5901,6026,612,0008,010
2008-03-111,4801,5771,4751,5736,292,0007,865
2008-03-101,6301,6391,5261,5355,905,0007,675
2008-03-071,6061,6921,6061,6414,715,0008,205
2008-03-061,6481,6881,6221,6664,013,0008,330
2008-03-051,6451,6481,6001,6084,125,0008,040
2008-03-041,6401,6791,6031,6543,819,0008,270
2008-03-031,6771,6771,6121,6127,611,0008,060
2008-02-291,7501,7601,7291,7374,762,0008,685
2008-02-281,7211,7741,7121,7664,771,0008,830
2008-02-271,7481,7501,7151,7344,429,0008,670
2008-02-261,7201,7331,6971,7035,621,0008,515
2008-02-251,6571,7061,6401,6936,138,0008,465
2008-02-221,6151,6711,6011,6416,287,0008,205
2008-02-211,5901,6511,5801,6456,906,0008,225
2008-02-201,6101,6101,5241,5304,642,0007,650
2008-02-191,5661,6101,5551,5975,820,0007,985
2008-02-181,5441,5571,5181,5363,484,0007,680
2008-02-151,4831,5221,4501,5143,938,0007,570
2008-02-141,4601,4851,4321,4834,475,0007,415
2008-02-131,4001,4061,3751,3804,911,0006,900
2008-02-121,3971,3981,3501,3657,719,0006,825
2008-02-081,4791,4921,3961,4046,467,0007,020
2008-02-071,5241,5421,4661,4994,948,0007,495
2008-02-061,5271,5431,4931,5247,051,0007,620
2008-02-051,6011,6131,5721,5876,802,0007,935
2008-02-041,6901,6901,6351,6584,562,0008,290
2008-02-011,5831,6731,5751,6456,934,0008,225
2008-01-311,4761,5701,4621,5535,745,0007,765
2008-01-301,4951,5341,4801,4974,189,0007,485
2008-01-291,4921,5011,4501,4944,386,0007,470
2008-01-281,4891,4971,4311,4405,106,0007,200
2008-01-251,4531,5161,4511,5155,162,0007,575
2008-01-241,4001,4291,3861,4136,233,0007,065
2008-01-231,4271,4371,3391,3738,575,0006,865
2008-01-221,4101,4151,3351,3478,952,0006,735
2008-01-211,5401,5481,4711,4786,987,0007,390
2008-01-181,5071,5891,4931,5708,416,0007,850
2008-01-171,5011,5731,4921,5628,768,0007,810
2008-01-161,5211,5751,4721,4769,260,0007,380
2008-01-151,6901,6941,5761,5955,928,0007,975
2008-01-111,7031,7201,6601,6766,771,0008,380
2008-01-101,7201,7211,6511,6533,788,0008,265
2008-01-091,6001,7021,5971,7005,198,0008,500
2008-01-081,6001,6351,5761,6334,239,0008,165
2008-01-071,6471,6491,5921,5995,382,0007,995
2008-01-041,6171,6701,6101,6603,064,0008,300

分割・併合履歴 : [2016-09-28]1株→0.2株