1. HOME >
  2. 株価時系列 >
  3. 5631 >
  4. 2012年

5631 (株)日本製鋼所 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-285445615425583,121,0002,790
2012-12-275395455375422,030,0002,710
2012-12-265295355235342,364,0002,670
2012-12-255115275115272,754,0002,635
2012-12-215305305065102,332,0002,550
2012-12-205155335115243,590,0002,620
2012-12-195185205105203,131,0002,600
2012-12-185055205035054,661,0002,525
2012-12-174835374805059,664,0002,525
2012-12-144714794664754,445,0002,375
2012-12-134764804744781,654,0002,390
2012-12-124674714634681,178,0002,340
2012-12-114644654554631,362,0002,315
2012-12-104694714634681,244,0002,340
2012-12-074754764714711,003,0002,355
2012-12-064674744654721,226,0002,360
2012-12-054604684574621,547,0002,310
2012-12-044574654574631,107,0002,315
2012-12-034584684564601,891,0002,300
2012-11-304614634544542,933,0002,270
2012-11-294664694574602,654,0002,300
2012-11-284744744634631,698,0002,315
2012-11-274734794714762,086,0002,380
2012-11-264804814724722,136,0002,360
2012-11-224764764614732,575,0002,365
2012-11-214844884654694,145,0002,345
2012-11-205125144964981,819,0002,490
2012-11-195305305085101,836,0002,550
2012-11-164995174955113,284,0002,555
2012-11-154554894544872,804,0002,435
2012-11-144644654524551,407,0002,275
2012-11-134664694624661,214,0002,330
2012-11-12463465462463516,0002,315
2012-11-09464469463466912,0002,330
2012-11-08472476469472893,0002,360
2012-11-074754804704771,512,0002,385
2012-11-064754784704721,359,0002,360
2012-11-054774844754811,013,0002,405
2012-11-024774834744801,644,0002,400
2012-11-014724744614691,867,0002,345
2012-10-314634764614732,817,0002,365
2012-10-304574734554553,791,0002,275
2012-10-294454534454502,065,0002,250
2012-10-264584584424421,188,0002,210
2012-10-254434584434571,682,0002,285
2012-10-244444554404452,065,0002,225
2012-10-234584594454521,588,0002,260
2012-10-224484594444551,366,0002,275
2012-10-194514604514581,297,0002,290
2012-10-184544604504571,607,0002,285
2012-10-174434534434491,855,0002,245
2012-10-164434454384431,626,0002,215
2012-10-154304404254361,844,0002,180
2012-10-124214284204241,944,0002,120
2012-10-114134234124141,731,0002,070
2012-10-104154194124171,669,0002,085
2012-10-094314324244262,815,0002,130
2012-10-054364414314391,325,0002,195
2012-10-044294404284351,964,0002,175
2012-10-034284354274301,724,0002,150
2012-10-024324384274282,128,0002,140
2012-10-014304324264321,637,0002,160
2012-09-284504514314352,353,0002,175
2012-09-274404524404521,283,0002,260
2012-09-264394474384441,304,0002,220
2012-09-254474564464511,776,0002,255
2012-09-244574574464541,746,0002,270
2012-09-214554654554601,967,0002,300
2012-09-204694704564592,435,0002,295
2012-09-194734844674772,164,0002,385
2012-09-184684744664711,391,0002,355
2012-09-144534724514704,379,0002,350
2012-09-134484534434511,692,0002,255
2012-09-124374474344451,840,0002,225
2012-09-114364384314341,050,0002,170
2012-09-104384454364411,302,0002,205
2012-09-074334394274381,848,0002,190
2012-09-064184204154182,048,0002,090
2012-09-054214214134162,777,0002,080
2012-09-044104214094181,849,0002,090
2012-09-034184194084101,924,0002,050
2012-08-314184244154181,976,0002,090
2012-08-304364374204222,179,0002,110
2012-08-294394424364381,476,0002,190
2012-08-284434464374402,353,0002,200
2012-08-274394434364381,679,0002,190
2012-08-244224364184311,960,0002,155
2012-08-234334344254283,616,0002,140
2012-08-224534574404413,016,0002,205
2012-08-21458462453457887,0002,285
2012-08-204624674594621,141,0002,310
2012-08-174504604464581,207,0002,290
2012-08-164414514414501,244,0002,250
2012-08-154394464344401,509,0002,200
2012-08-14445449441446955,0002,230
2012-08-13444447441442999,0002,210
2012-08-104464514434461,145,0002,230
2012-08-094424544414482,125,0002,240
2012-08-084344514344442,653,0002,220
2012-08-074074274074251,729,0002,125
2012-08-064024114024091,762,0002,045
2012-08-034054053943952,262,0001,975
2012-08-024184194134141,596,0002,070
2012-08-014204224114211,610,0002,105
2012-07-314254334194302,068,0002,150
2012-07-304344354224291,372,0002,145
2012-07-274154284134271,625,0002,135
2012-07-264074154014082,354,0002,040
2012-07-254044093964032,776,0002,015
2012-07-243964063954031,559,0002,015
2012-07-234074093994021,702,0002,010
2012-07-204204204134151,547,0002,075
2012-07-194164214154161,172,0002,080
2012-07-184204234104121,882,0002,060
2012-07-174184214124171,611,0002,085
2012-07-134084184074121,616,0002,060
2012-07-124284284124121,952,0002,060
2012-07-114334354234281,633,0002,140
2012-07-104384454354361,780,0002,180
2012-07-094434434334342,175,0002,170
2012-07-064504534424472,883,0002,235
2012-07-054514574484531,623,0002,265
2012-07-044554584504521,871,0002,260
2012-07-034404594404513,073,0002,255
2012-07-024474484394421,800,0002,210
2012-06-294204434204372,796,0002,185
2012-06-284184244164231,594,0002,115
2012-06-274104144024121,749,0002,060
2012-06-264194224084121,977,0002,060
2012-06-254304344254271,637,0002,135
2012-06-224164284154251,679,0002,125
2012-06-214224244134202,795,0002,100
2012-06-204224234124202,044,0002,100
2012-06-194144244114192,724,0002,095
2012-06-184064204054192,771,0002,095
2012-06-153964003923941,577,0001,970
2012-06-143923973913951,416,0001,975
2012-06-133994023933972,092,0001,985
2012-06-123954033923991,607,0001,995
2012-06-113984063984041,436,0002,020
2012-06-083993993873904,749,0001,950
2012-06-074094133964002,939,0002,000
2012-06-064004053924031,946,0002,015
2012-06-053813983793942,920,0001,970
2012-06-043803803743772,164,0001,885
2012-06-014054073893923,296,0001,960
2012-05-313994133964124,335,0002,060
2012-05-304124123964073,641,0002,035
2012-05-293974133914122,736,0002,060
2012-05-284054053924022,819,0002,010
2012-05-254194204004023,940,0002,010
2012-05-244224233994195,505,0002,095
2012-05-234464464264293,067,0002,145
2012-05-224484544454502,007,0002,250
2012-05-214384444334392,386,0002,195
2012-05-184544544354383,792,0002,190
2012-05-174474674434622,467,0002,310
2012-05-164434524434462,904,0002,230
2012-05-154554594414484,223,0002,240
2012-05-144584754554664,230,0002,330
2012-05-114544634544563,397,0002,280
2012-05-104514694494563,414,0002,280
2012-05-094674694484554,029,0002,275
2012-05-084634794594745,606,0002,370
2012-05-074654774624714,850,0002,355
2012-05-024764894764802,431,0002,400
2012-05-014824864774782,239,0002,390
2012-04-274955054844882,959,0002,440
2012-04-264965004914952,328,0002,475
2012-04-254954974874912,786,0002,455
2012-04-245015044874943,061,0002,470
2012-04-235085165035052,943,0002,525
2012-04-205145155055062,677,0002,530
2012-04-195075275055163,593,0002,580
2012-04-185075155025064,524,0002,530
2012-04-175025115025072,136,0002,535
2012-04-165135135025062,638,0002,530
2012-04-135305355195234,173,0002,615
2012-04-125225275145262,756,0002,630
2012-04-115035205025173,782,0002,585
2012-04-105225305115132,883,0002,565
2012-04-095305315235231,862,0002,615
2012-04-065375425325372,395,0002,685
2012-04-055265395265373,350,0002,685
2012-04-045575575315384,467,0002,690
2012-04-035605645545622,293,0002,810
2012-04-025655735595593,288,0002,795
2012-03-305625705515674,995,0002,835
2012-03-295635665575653,552,0002,825
2012-03-285525635505604,265,0002,800
2012-03-275645685575642,981,0002,820
2012-03-265515605445544,174,0002,770
2012-03-235595595505503,485,0002,750
2012-03-225675695605633,664,0002,815
2012-03-215785795705723,106,0002,860
2012-03-195895925785833,465,0002,915
2012-03-165955995875913,927,0002,955
2012-03-156086135925995,784,0002,995
2012-03-146206256106113,491,0003,055
2012-03-135976215966095,115,0003,045
2012-03-125975985905913,141,0002,955
2012-03-096006015895925,586,0002,960
2012-03-085885895815871,954,0002,935
2012-03-075735815675763,795,0002,880
2012-03-065855875765834,211,0002,915
2012-03-055905935825832,693,0002,915
2012-03-025895915815892,401,0002,945
2012-03-016016025755805,700,0002,900
2012-02-296106196006023,423,0003,010
2012-02-286016105966103,522,0003,050
2012-02-276256296086113,192,0003,055
2012-02-245986245986204,317,0003,100
2012-02-236046075916055,613,0003,025
2012-02-226086085926045,678,0003,020
2012-02-216136166056123,894,0003,060
2012-02-206266296166213,234,0003,105
2012-02-176336356106206,048,0003,100
2012-02-166286286126174,260,0003,085
2012-02-156326346226283,716,0003,140
2012-02-146326326116322,817,0003,160
2012-02-136306426286311,805,0003,155
2012-02-106406546326345,497,0003,170
2012-02-096496526336385,340,0003,190
2012-02-086286646146575,326,0003,285
2012-02-076086236076222,151,0003,110
2012-02-066126166086131,283,0003,065
2012-02-036086176016032,009,0003,015
2012-02-026056156046141,280,0003,070
2012-02-016146226016052,195,0003,025
2012-01-315986255986163,892,0003,080
2012-01-305945995925971,238,0002,985
2012-01-275986035956001,675,0003,000
2012-01-265956015955981,222,0002,990
2012-01-255906015855991,942,0002,995
2012-01-246056055895932,530,0002,965
2012-01-235976045945981,886,0002,990
2012-01-206046055885994,109,0002,995
2012-01-196026125795945,651,0002,970
2012-01-185696095665965,885,0002,980
2012-01-175355705335684,621,0002,840
2012-01-165345375285331,361,0002,665
2012-01-135245375235342,850,0002,670
2012-01-12514520511517883,0002,585
2012-01-115035235035181,847,0002,590
2012-01-105125124975032,746,0002,515
2012-01-065265295125161,784,0002,580
2012-01-055285355245351,176,0002,675
2012-01-045405415305322,239,0002,660

分割・併合履歴 ： [2016-09-28]1株→0.2株