1. HOME >
  2. 株価時系列 >
  3. 5631 >
  4. 2013年

5631 (株)日本製鋼所 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-305785895775882,062,0002,940
2013-12-275665725625711,561,0002,855
2013-12-265595675555661,235,0002,830
2013-12-255605615515561,752,0002,780
2013-12-245555655545612,674,0002,805
2013-12-205415545415542,191,0002,770
2013-12-195515535465491,916,0002,745
2013-12-185355445325431,847,0002,715
2013-12-175315385315341,273,0002,670
2013-12-165425455275281,451,0002,640
2013-12-135435515405454,176,0002,725
2013-12-125465495405431,399,0002,715
2013-12-115535585465561,592,0002,780
2013-12-105555665535642,668,0002,820
2013-12-095545585505562,704,0002,780
2013-12-065175415165413,523,0002,705
2013-12-055295335215211,861,0002,605
2013-12-045375395255302,166,0002,650
2013-12-035545555475471,699,0002,735
2013-12-025445525445491,405,0002,745
2013-11-295455495395471,745,0002,735
2013-11-285475515435511,728,0002,755
2013-11-275355445355391,879,0002,695
2013-11-265485515415431,783,0002,715
2013-11-255525555455511,592,0002,755
2013-11-225475535395442,345,0002,720
2013-11-215415495415452,389,0002,725
2013-11-205555555425441,288,0002,720
2013-11-195535545475521,335,0002,760
2013-11-185695695535572,059,0002,785
2013-11-155645675585642,557,0002,820
2013-11-145405605405542,783,0002,770
2013-11-135365445355391,810,0002,695
2013-11-125235385235382,188,0002,690
2013-11-115205265165211,850,0002,605
2013-11-085105195105121,940,0002,560
2013-11-075175195085152,284,0002,575
2013-11-065055205055143,938,0002,570
2013-11-055355475225392,201,0002,695
2013-11-015495505285311,710,0002,655
2013-10-315545605465471,548,0002,735
2013-10-305575655485543,491,0002,770
2013-10-295525625475521,722,0002,760
2013-10-285435575395561,515,0002,780
2013-10-255485515365361,559,0002,680
2013-10-245435575435551,676,0002,775
2013-10-235695695485482,133,0002,740
2013-10-225655735615671,087,0002,835
2013-10-215615725605671,017,0002,835
2013-10-185655685545601,248,0002,800
2013-10-175615685585651,776,0002,825
2013-10-165585615525561,055,0002,780
2013-10-155625645525551,112,0002,775
2013-10-115545615495582,663,0002,790
2013-10-105325415275401,399,0002,700
2013-10-095145335115321,321,0002,660
2013-10-085175245145241,737,0002,620
2013-10-075445445195212,061,0002,605
2013-10-045325545305422,794,0002,710
2013-10-035465515385391,803,0002,695
2013-10-025645695455482,074,0002,740
2013-10-015685745635641,319,0002,820
2013-09-305705765605691,856,0002,845
2013-09-275876085865894,225,0002,945
2013-09-265595755595741,344,0002,870
2013-09-255675725605601,861,0002,800
2013-09-245625725605701,734,0002,850
2013-09-205685735615721,740,0002,860
2013-09-195555665485661,934,0002,830
2013-09-185425545395481,522,0002,740
2013-09-175515515395401,710,0002,700
2013-09-135505535415523,267,0002,760
2013-09-12553557547556885,0002,780
2013-09-115525615515562,208,0002,780
2013-09-105495555445531,662,0002,765
2013-09-095555565435491,234,0002,745
2013-09-065465485305391,658,0002,695
2013-09-055445495365461,997,0002,730
2013-09-045295355245351,551,0002,675
2013-09-035135345135323,854,0002,660
2013-09-025065084985031,133,0002,515
2013-08-305065094995042,232,0002,520
2013-08-295005064975041,468,0002,520
2013-08-284995034924982,278,0002,490
2013-08-275045175035071,601,0002,535
2013-08-265205255115131,515,0002,565
2013-08-235155275145192,297,0002,595
2013-08-225195195085111,630,0002,555
2013-08-215235335155251,804,0002,625
2013-08-205355385225221,451,0002,610
2013-08-195405455305392,464,0002,695
2013-08-165495565445481,047,0002,740
2013-08-155615765555571,265,0002,785
2013-08-145575725525711,378,0002,855
2013-08-13547558542558989,0002,790
2013-08-125425545405441,074,0002,720
2013-08-095455545425461,776,0002,730
2013-08-085565665445471,505,0002,735
2013-08-075695755555551,570,0002,775
2013-08-065625875555853,989,0002,925
2013-08-055685725625621,008,0002,810
2013-08-025705775615771,490,0002,885
2013-08-015495615425601,618,0002,800
2013-07-315585705515512,195,0002,755
2013-07-305455815425733,529,0002,865
2013-07-295655715485523,787,0002,760
2013-07-266006055745742,715,0002,870
2013-07-256056206026092,205,0003,045
2013-07-246126146016061,368,0003,030
2013-07-236116216096141,256,0003,070
2013-07-226156266066172,328,0003,085
2013-07-196356365986064,163,0003,030
2013-07-186206336206292,291,0003,145
2013-07-176166266136241,629,0003,120
2013-07-166196306106203,654,0003,100
2013-07-125976225926166,153,0003,080
2013-07-115736015735972,108,0002,985
2013-07-106006025815892,012,0002,945
2013-07-095926045846022,786,0003,010
2013-07-085985995825834,019,0002,915
2013-07-055695825695821,812,0002,910
2013-07-045655785635682,116,0002,840
2013-07-035765865615706,411,0002,850
2013-07-025515895435868,443,0002,930
2013-07-015425465225433,475,0002,715
2013-06-285355525355462,808,0002,730
2013-06-275215275075272,131,0002,635
2013-06-265335505115132,887,0002,565
2013-06-255285385155252,354,0002,625
2013-06-245465525285313,587,0002,655
2013-06-215285485215418,232,0002,705
2013-06-205745745515525,609,0002,760
2013-06-195805915635744,252,0002,870
2013-06-185675755555622,355,0002,810
2013-06-175465735435723,019,0002,860
2013-06-145665785505524,891,0002,760
2013-06-135775785405484,372,0002,740
2013-06-125485885435833,347,0002,915
2013-06-115835845635673,852,0002,835
2013-06-105765955645934,247,0002,965
2013-06-075285555205417,491,0002,705
2013-06-065605725255357,171,0002,675
2013-06-056056085605648,441,0002,820
2013-06-045906095706066,905,0003,030
2013-06-0362163658859410,755,0002,970
2013-05-316676866506519,800,0003,255
2013-05-3068071065766317,074,0003,315
2013-05-296997116766849,242,0003,420
2013-05-286456846446797,639,0003,395
2013-05-276706706406415,809,0003,205
2013-05-246606826206535,385,0003,265
2013-05-237117376466469,422,0003,230
2013-05-227117186857037,005,0003,515
2013-05-2173876070772216,609,0003,610
2013-05-2069572368572325,391,0003,615
2013-05-176166356136233,393,0003,115
2013-05-166336406116245,004,0003,120
2013-05-156416506236277,800,0003,135
2013-05-1458167557864622,544,0003,230
2013-05-136206486026199,546,0003,095
2013-05-1064464560561510,847,0003,075
2013-05-0966967262162422,486,0003,120
2013-05-0862967960167931,071,0003,395
2013-05-0752057951657921,613,0002,895
2013-05-024965204874999,993,0002,495
2013-05-014944964894912,087,0002,455
2013-04-304964974904942,622,0002,470
2013-04-265015024844903,495,0002,450
2013-04-255035075015032,556,0002,515
2013-04-244985024925022,773,0002,510
2013-04-234884924854901,883,0002,450
2013-04-224975004894911,870,0002,455
2013-04-194874924844891,764,0002,445
2013-04-184904944854862,413,0002,430
2013-04-174854924854891,975,0002,445
2013-04-164824924814843,216,0002,420
2013-04-155085094864904,739,0002,450
2013-04-125235255165183,432,0002,590
2013-04-115265295155202,404,0002,600
2013-04-105035225035222,858,0002,610
2013-04-095105105005052,912,0002,525
2013-04-085055114985032,651,0002,515
2013-04-055175224894893,199,0002,445
2013-04-044784994704993,254,0002,495
2013-04-034794814704811,829,0002,405
2013-04-024874874754752,754,0002,375
2013-04-015005104944982,514,0002,490
2013-03-294975084975012,482,0002,505
2013-03-285135134944962,395,0002,480
2013-03-275095135095121,182,0002,560
2013-03-265145285125142,515,0002,570
2013-03-255145195115161,417,0002,580
2013-03-225195205135131,979,0002,565
2013-03-215185215165201,332,0002,600
2013-03-195135155075092,665,0002,545
2013-03-185105125045052,498,0002,525
2013-03-155195215135183,209,0002,590
2013-03-145155195155191,694,0002,595
2013-03-135365365145153,736,0002,575
2013-03-125375445355402,223,0002,700
2013-03-115345405295322,325,0002,660
2013-03-085315345275315,003,0002,655
2013-03-075305325235261,346,0002,630
2013-03-065285315215271,173,0002,635
2013-03-055215275215241,410,0002,620
2013-03-045275325175202,561,0002,600
2013-03-015385385215273,400,0002,635
2013-02-285355455345423,227,0002,710
2013-02-275355355255272,070,0002,635
2013-02-265205355175273,156,0002,635
2013-02-255255355215354,206,0002,675
2013-02-225035134935113,646,0002,555
2013-02-214955074925053,351,0002,525
2013-02-204964974904961,791,0002,480
2013-02-194904974874921,282,0002,460
2013-02-184874994864952,022,0002,475
2013-02-154834884664753,006,0002,375
2013-02-144874954824932,598,0002,465
2013-02-134864944824872,957,0002,435
2013-02-125005014774784,095,0002,390
2013-02-084784904754853,692,0002,425
2013-02-074995044824863,726,0002,430
2013-02-064974994884964,072,0002,480
2013-02-055045044784815,643,0002,405
2013-02-045205265115162,284,0002,580
2013-02-015355355225241,305,0002,620
2013-01-315275345195282,361,0002,640
2013-01-305175355175352,073,0002,675
2013-01-295125255115181,176,0002,590
2013-01-285305315175191,277,0002,595
2013-01-255295315165221,909,0002,610
2013-01-245065255045202,041,0002,600
2013-01-235165225055062,912,0002,530
2013-01-225335385205292,327,0002,645
2013-01-215505525355381,506,0002,690
2013-01-185405495385491,693,0002,745
2013-01-175385405165302,291,0002,650
2013-01-165525555325351,883,0002,675
2013-01-155705715555611,756,0002,805
2013-01-115705735555642,691,0002,820
2013-01-105535695525601,681,0002,800
2013-01-095335555325492,443,0002,745
2013-01-085505565375402,135,0002,700
2013-01-075755775545571,840,0002,785
2013-01-045815815635712,697,0002,855

分割・併合履歴 ： [2016-09-28]1株→0.2株