1. HOME >
  2. 株価時系列 >
  3. 5631 >
  4. 2011年

5631 (株)日本製鋼所 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-305265365225351,650,0002,675
2011-12-295105215065191,355,0002,595
2011-12-285135165085111,736,0002,555
2011-12-275315325215211,178,0002,605
2011-12-265255295235281,056,0002,640
2011-12-225295295155171,228,0002,585
2011-12-215205295185291,404,0002,645
2011-12-205055165055121,546,0002,560
2011-12-195095145025071,224,0002,535
2011-12-165195275115142,092,0002,570
2011-12-155215235165191,650,0002,595
2011-12-145225335215291,735,0002,645
2011-12-135245355225251,575,0002,625
2011-12-125285365265341,522,0002,670
2011-12-095055185055164,194,0002,580
2011-12-085225255135221,134,0002,610
2011-12-075165285125261,355,0002,630
2011-12-065135175115141,327,0002,570
2011-12-05524526517519844,0002,595
2011-12-025125235125201,634,0002,600
2011-12-015115205095151,746,0002,575
2011-11-304945024875012,412,0002,505
2011-11-294785004784972,348,0002,485
2011-11-284544694544661,563,0002,330
2011-11-254454504404451,256,0002,225
2011-11-244524574464491,565,0002,245
2011-11-224584664534621,210,0002,310
2011-11-21466469461464925,0002,320
2011-11-184604704604681,321,0002,340
2011-11-174604724564701,177,0002,350
2011-11-164854864654661,314,0002,330
2011-11-15484487479482940,0002,410
2011-11-144894964814851,073,0002,425
2011-11-114754794634741,504,0002,370
2011-11-104734784704721,776,0002,360
2011-11-094904944824932,544,0002,465
2011-11-085255264794803,841,0002,400
2011-11-075115185035161,404,0002,580
2011-11-045165215135201,300,0002,600
2011-11-025075175055081,386,0002,540
2011-11-015365425265271,129,0002,635
2011-10-315375555365461,879,0002,730
2011-10-285355455355401,487,0002,700
2011-10-275155325125321,039,0002,660
2011-10-26506522504519808,0002,595
2011-10-25529530513515923,0002,575
2011-10-245155295155261,651,0002,630
2011-10-214995114975111,157,0002,555
2011-10-205065074924951,222,0002,475
2011-10-195165185095101,825,0002,550
2011-10-18495506495504712,0002,520
2011-10-175095145065101,015,0002,550
2011-10-145155154944992,586,0002,495
2011-10-134975234965152,152,0002,575
2011-10-124864954834921,234,0002,460
2011-10-114824894814872,331,0002,435
2011-10-074684804684751,619,0002,375
2011-10-064504654504631,811,0002,315
2011-10-054544594444502,598,0002,250
2011-10-044414504374481,810,0002,240
2011-10-034594634464561,361,0002,280
2011-09-304794824604681,704,0002,340
2011-09-294604774524761,640,0002,380
2011-09-284634734624691,508,0002,345
2011-09-274534614504611,875,0002,305
2011-09-264634654404432,784,0002,215
2011-09-224614714564592,374,0002,295
2011-09-214644804624722,187,0002,360
2011-09-204684684624641,676,0002,320
2011-09-164684824684802,355,0002,400
2011-09-154514574504561,960,0002,280
2011-09-144624664424432,338,0002,215
2011-09-134464644454621,865,0002,310
2011-09-124414514404442,082,0002,220
2011-09-094644644564574,160,0002,285
2011-09-084784844674691,740,0002,345
2011-09-074634744634702,773,0002,350
2011-09-064584644564592,998,0002,295
2011-09-054824824654671,730,0002,335
2011-09-024834934784841,969,0002,420
2011-09-015015044824873,938,0002,435
2011-08-314975014934971,696,0002,485
2011-08-304955004924972,028,0002,485
2011-08-294814964774882,404,0002,440
2011-08-264724834704812,373,0002,405
2011-08-254674844674762,734,0002,380
2011-08-244744794584593,609,0002,295
2011-08-234604674544663,336,0002,330
2011-08-224654694504534,221,0002,265
2011-08-194704744654653,743,0002,325
2011-08-185025034814855,833,0002,425
2011-08-175115145055072,175,0002,535
2011-08-165185215115142,529,0002,570
2011-08-155165265145174,090,0002,585
2011-08-125005054975043,817,0002,520
2011-08-114985004944992,134,0002,495
2011-08-105165195055082,857,0002,540
2011-08-094955044805035,470,0002,515
2011-08-085175225085133,844,0002,565
2011-08-055205345155294,583,0002,645
2011-08-045505785445457,658,0002,725
2011-08-035285315245271,946,0002,635
2011-08-025525525405411,800,0002,705
2011-08-015475625475571,869,0002,785
2011-07-295515545415411,799,0002,705
2011-07-285615625445482,466,0002,740
2011-07-275665745625682,413,0002,840
2011-07-265675775655741,410,0002,870
2011-07-255805805705701,427,0002,850
2011-07-225685815655812,521,0002,905
2011-07-215655655535592,190,0002,795
2011-07-205595635575621,645,0002,810
2011-07-195555605515511,745,0002,755
2011-07-155555655555622,438,0002,810
2011-07-145655695535574,186,0002,785
2011-07-135635755635722,484,0002,860
2011-07-125725745605723,438,0002,860
2011-07-115795835735822,164,0002,910
2011-07-085955955845853,516,0002,925
2011-07-075725865675854,621,0002,925
2011-07-065725835665813,120,0002,905
2011-07-055765785645673,869,0002,835
2011-07-0456059655757410,834,0002,870
2011-07-015435485345384,148,0002,690
2011-06-305315545315498,476,0002,745
2011-06-295265285215261,531,0002,630
2011-06-285255265185211,312,0002,605
2011-06-275155295155211,850,0002,605
2011-06-245255255155202,049,0002,600
2011-06-235225325215262,740,0002,630
2011-06-225255305205293,042,0002,645
2011-06-215155205115182,346,0002,590
2011-06-205065175055113,009,0002,555
2011-06-175095185045083,998,0002,540
2011-06-165235255035065,188,0002,530
2011-06-155395425355392,930,0002,695
2011-06-145365395255366,180,0002,680
2011-06-135495505355403,367,0002,700
2011-06-105645695585603,415,0002,800
2011-06-095555615495602,157,0002,800
2011-06-085595675545561,625,0002,780
2011-06-075555645535602,365,0002,800
2011-06-065685695555562,914,0002,780
2011-06-035885935715722,974,0002,860
2011-06-025905905775874,051,0002,935
2011-06-015906055885943,895,0002,970
2011-05-315655865625854,518,0002,925
2011-05-305805825675703,295,0002,850
2011-05-275835915805854,455,0002,925
2011-05-265855965835923,052,0002,960
2011-05-255945945825852,678,0002,925
2011-05-245906015905942,252,0002,970
2011-05-235935975915932,766,0002,965
2011-05-205986045855977,828,0002,985
2011-05-196146196046092,585,0003,045
2011-05-186046136016102,649,0003,050
2011-05-176006075996033,623,0003,015
2011-05-166026095976005,679,0003,000
2011-05-136306305956069,374,0003,030
2011-05-126466466366373,259,0003,185
2011-05-116496526456461,821,0003,230
2011-05-106466526466472,931,0003,235
2011-05-096636636466481,825,0003,240
2011-05-066596656556631,995,0003,315
2011-05-026606686576661,689,0003,330
2011-04-286586606476502,040,0003,250
2011-04-276486586486521,673,0003,260
2011-04-266486536406432,336,0003,215
2011-04-256596686556561,283,0003,280
2011-04-226536646536591,436,0003,295
2011-04-216556656536613,008,0003,305
2011-04-206466646466552,821,0003,275
2011-04-196416486416462,556,0003,230
2011-04-186476516436482,202,0003,240
2011-04-156526576436463,224,0003,230
2011-04-146426506416455,066,0003,225
2011-04-136326536316503,791,0003,250
2011-04-126336446296364,622,0003,180
2011-04-116526586426453,644,0003,225
2011-04-0859465059064612,633,0003,230
2011-04-075956085865907,724,0002,950
2011-04-066196215965995,160,0002,995
2011-04-056316396236285,029,0003,140
2011-04-046386486366372,366,0003,185
2011-04-016466516436463,601,0003,230
2011-03-316576626436512,944,0003,255
2011-03-306226506206476,193,0003,235
2011-03-296106285996237,816,0003,115
2011-03-286276396186314,812,0003,155
2011-03-256416466326374,800,0003,185
2011-03-246346406256336,072,0003,165
2011-03-236316506186398,821,0003,195
2011-03-2264565063264013,331,0003,200
2011-03-1856660756159413,795,0002,970
2011-03-1748255248253618,024,0002,680
2011-03-1653355048150825,701,0002,540
2011-03-15543543543543934,0002,715
2011-03-146436446436434,950,0003,215
2011-03-118008067937935,282,0003,965
2011-03-108218228058112,383,0004,055
2011-03-098418418248261,488,0004,130
2011-03-088318378308311,347,0004,155
2011-03-078458468278312,782,0004,155
2011-03-048608648468553,482,0004,275
2011-03-038398498398451,709,0004,225
2011-03-028598628408402,511,0004,200
2011-03-018588738568712,510,0004,355
2011-02-288458548368522,806,0004,260
2011-02-258378488338422,404,0004,210
2011-02-248608618418432,711,0004,215
2011-02-238538698528612,395,0004,305
2011-02-228598648558592,196,0004,295
2011-02-218698718598701,947,0004,350
2011-02-188828828728771,505,0004,385
2011-02-178878908788821,662,0004,410
2011-02-168738878728822,648,0004,410
2011-02-158698708638681,598,0004,340
2011-02-148578678548661,712,0004,330
2011-02-108508538468501,899,0004,250
2011-02-098608638518542,393,0004,270
2011-02-088828838558563,903,0004,280
2011-02-078878938758813,282,0004,405
2011-02-048658728648691,101,0004,345
2011-02-038648728528571,945,0004,285
2011-02-028628758608662,188,0004,330
2011-02-018588618518531,801,0004,265
2011-01-318618648498571,500,0004,285
2011-01-288788848728771,539,0004,385
2011-01-278838888768842,224,0004,420
2011-01-268758788698691,476,0004,345
2011-01-258728838698831,714,0004,415
2011-01-248628728598671,296,0004,335
2011-01-218778808598622,354,0004,310
2011-01-208808848728752,002,0004,375
2011-01-198908918828901,480,0004,450
2011-01-188868938828861,879,0004,430
2011-01-178828918768823,416,0004,410
2011-01-148768818678703,530,0004,350
2011-01-139039038798853,341,0004,425
2011-01-129119148928932,449,0004,465
2011-01-119079089009042,385,0004,520
2011-01-078909098859074,047,0004,535
2011-01-068808978788884,590,0004,440
2011-01-058658778638743,910,0004,370
2011-01-048608638548602,073,0004,300

分割・併合履歴 ： [2016-09-28]1株→0.2株