1. HOME >
  2. 株価時系列 >
  3. 5631 >
  4. 2014年

5631 (株)日本製鋼所 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-304264334264281,456,0002,140
2014-12-294354384254291,576,0002,145
2014-12-264324354304331,152,0002,165
2014-12-254264344254282,057,0002,140
2014-12-244274294254262,983,0002,130
2014-12-224274294234271,910,0002,135
2014-12-194254304214283,077,0002,140
2014-12-184074214074213,658,0002,105
2014-12-173894003893981,878,0001,990
2014-12-163994003913922,070,0001,960
2014-12-154044084014021,880,0002,010
2014-12-124034124034063,391,0002,030
2014-12-114084084024071,658,0002,035
2014-12-104254264124151,765,0002,075
2014-12-094314354264282,672,0002,140
2014-12-084254364254352,675,0002,175
2014-12-054154244124231,756,0002,115
2014-12-044164204164171,103,0002,085
2014-12-034224244144151,997,0002,075
2014-12-024164214134211,913,0002,105
2014-12-014184194154181,629,0002,090
2014-11-284224234184221,555,0002,110
2014-11-274264264224221,653,0002,110
2014-11-264164294134272,565,0002,135
2014-11-254204234194191,963,0002,095
2014-11-214164214134192,133,0002,095
2014-11-204264264164172,375,0002,085
2014-11-194204324204292,981,0002,145
2014-11-184154204134202,219,0002,100
2014-11-174244254134142,625,0002,070
2014-11-144254284204282,988,0002,140
2014-11-134154204084192,873,0002,095
2014-11-124224254154163,323,0002,080
2014-11-114244284174202,572,0002,100
2014-11-104154224154212,303,0002,105
2014-11-074114174084152,591,0002,075
2014-11-064164174044083,497,0002,040
2014-11-0539742939641710,426,0002,085
2014-11-044004093893915,437,0001,955
2014-10-313763903753894,340,0001,945
2014-10-303763813743741,628,0001,870
2014-10-293703783703762,650,0001,880
2014-10-283703723673691,717,0001,845
2014-10-273703743673712,039,0001,855
2014-10-243703733673701,863,0001,850
2014-10-233683733643672,861,0001,835
2014-10-223653703643703,480,0001,850
2014-10-213633683533578,602,0001,785
2014-10-203763833713824,266,0001,910
2014-10-173793793663704,164,0001,850
2014-10-163853853763792,612,0001,895
2014-10-153913913853912,216,0001,955
2014-10-143913963903902,596,0001,950
2014-10-104004053933974,118,0001,985
2014-10-094024043984012,450,0002,005
2014-10-084034033973992,671,0001,995
2014-10-074104114074071,774,0002,035
2014-10-064144154094101,749,0002,050
2014-10-034104134064102,792,0002,050
2014-10-024284294144162,496,0002,080
2014-10-014404404344352,584,0002,175
2014-09-304444444384401,742,0002,200
2014-09-294424444384441,685,0002,220
2014-09-264414414304382,216,0002,190
2014-09-254504504414472,989,0002,235
2014-09-244464504454491,183,0002,245
2014-09-224544574464461,978,0002,230
2014-09-194494554484553,256,0002,275
2014-09-184344484344452,995,0002,225
2014-09-174394404324321,347,0002,160
2014-09-164374404364381,421,0002,190
2014-09-124484484364394,692,0002,195
2014-09-114424534404433,426,0002,215
2014-09-104394404334371,986,0002,185
2014-09-09438440437437990,0002,185
2014-09-084344384314351,374,0002,175
2014-09-054334374324342,399,0002,170
2014-09-044424434274294,502,0002,145
2014-09-034474494384424,686,0002,210
2014-09-024484524464473,702,0002,235
2014-09-014514614494522,591,0002,260
2014-08-294384504384494,042,0002,245
2014-08-284414424344363,012,0002,180
2014-08-274384474384451,903,0002,225
2014-08-264384394344371,671,0002,185
2014-08-254374374314362,381,0002,180
2014-08-224414424334362,923,0002,180
2014-08-214384494384473,216,0002,235
2014-08-204324364304342,113,0002,170
2014-08-194344374324342,040,0002,170
2014-08-184274334264302,072,0002,150
2014-08-154174294174252,542,0002,125
2014-08-144164214154181,173,0002,090
2014-08-134114164074151,222,0002,075
2014-08-124114154104131,412,0002,065
2014-08-114054134054132,117,0002,065
2014-08-084024043964013,484,0002,005
2014-08-074054093994082,564,0002,040
2014-08-064104114044083,166,0002,040
2014-08-054304314014036,832,0002,015
2014-08-044404434364411,518,0002,205
2014-08-014444454404411,781,0002,205
2014-07-314464504454471,518,0002,235
2014-07-304424454404441,629,0002,220
2014-07-29439443438442893,0002,210
2014-07-284414434384391,131,0002,195
2014-07-254334414334411,208,0002,205
2014-07-244404414334351,646,0002,175
2014-07-234434474404401,368,0002,200
2014-07-224424464394431,082,0002,215
2014-07-184484484394432,032,0002,215
2014-07-174454534454502,934,0002,250
2014-07-164424454404421,768,0002,210
2014-07-154454464374402,678,0002,200
2014-07-144454464384411,711,0002,205
2014-07-114404474354382,252,0002,190
2014-07-104504524404412,544,0002,205
2014-07-094554564474523,033,0002,260
2014-07-084714724564613,908,0002,305
2014-07-074624764604704,940,0002,350
2014-07-044594594534561,582,0002,280
2014-07-034584624504553,950,0002,275
2014-07-024514574514512,569,0002,255
2014-07-014424504404502,295,0002,250
2014-06-304364464354442,310,0002,220
2014-06-274454454314332,573,0002,165
2014-06-264414534374404,248,0002,200
2014-06-254364404354382,704,0002,190
2014-06-244314364274352,529,0002,175
2014-06-234334384334343,581,0002,170
2014-06-204314384304335,538,0002,165
2014-06-194204324184293,975,0002,145
2014-06-184184234164222,519,0002,110
2014-06-174134174114161,640,0002,080
2014-06-164184184084111,864,0002,055
2014-06-134024144024135,486,0002,065
2014-06-123993993953981,955,0001,990
2014-06-114004023984001,377,0002,000
2014-06-104064073963982,251,0001,990
2014-06-094034074014032,299,0002,015
2014-06-064014033983982,638,0001,990
2014-06-054034083994012,543,0002,005
2014-06-044074114034053,413,0002,025
2014-06-034204274104113,386,0002,055
2014-06-024054134044123,089,0002,060
2014-05-3040241639340024,372,0002,000
2014-05-293944063944034,141,0002,015
2014-05-283934023923953,379,0001,975
2014-05-273944013933952,489,0001,975
2014-05-263863953853922,953,0001,960
2014-05-233843853793823,684,0001,910
2014-05-223903923833873,339,0001,935
2014-05-213923943813904,390,0001,950
2014-05-203964073933992,711,0001,995
2014-05-193984003923953,758,0001,975
2014-05-163953993913954,132,0001,975
2014-05-153964043944034,183,0002,015
2014-05-143953993923953,538,0001,975
2014-05-133913973863966,875,0001,980
2014-05-123943973783798,430,0001,895
2014-05-093984083984024,992,0002,010
2014-05-084114133974028,387,0002,010
2014-05-074374414324353,731,0002,175
2014-05-024394464334442,507,0002,220
2014-05-014344414314391,883,0002,195
2014-04-304384404294311,333,0002,155
2014-04-284344364284351,771,0002,175
2014-04-254394434354391,301,0002,195
2014-04-244464484364381,817,0002,190
2014-04-234494554424451,632,0002,225
2014-04-224474614464493,216,0002,245
2014-04-214464524404421,378,0002,210
2014-04-184464484424461,106,0002,230
2014-04-174464514394442,909,0002,220
2014-04-164494504424482,370,0002,240
2014-04-154394454374422,158,0002,210
2014-04-144244344234302,196,0002,150
2014-04-114244294224243,812,0002,120
2014-04-104484534364393,302,0002,195
2014-04-094444484414442,245,0002,220
2014-04-084614624504512,152,0002,255
2014-04-074634694624661,584,0002,330
2014-04-044674684644671,196,0002,335
2014-04-034704744664671,606,0002,335
2014-04-024704764624662,169,0002,330
2014-04-014664734594692,571,0002,345
2014-03-314664674564631,875,0002,315
2014-03-284544634534601,870,0002,300
2014-03-274504554424532,442,0002,265
2014-03-264494564464542,101,0002,270
2014-03-254534594494501,844,0002,250
2014-03-244404604394533,030,0002,265
2014-03-204574584314323,218,0002,160
2014-03-194604604464542,194,0002,270
2014-03-184694694554572,443,0002,285
2014-03-174614674594632,281,0002,315
2014-03-144654724624645,280,0002,320
2014-03-134844864804812,331,0002,405
2014-03-124934964854872,034,0002,435
2014-03-115045074975031,329,0002,515
2014-03-105025085005071,669,0002,535
2014-03-075125125025061,592,0002,530
2014-03-065035084985061,310,0002,530
2014-03-055045084974991,645,0002,495
2014-03-045005054975041,366,0002,520
2014-03-034945074865022,047,0002,510
2014-02-285005064924971,557,0002,485
2014-02-275045105025031,600,0002,515
2014-02-265115205105121,021,0002,560
2014-02-255205265195201,508,0002,600
2014-02-245065215045141,792,0002,570
2014-02-214985154985131,438,0002,565
2014-02-205075094924941,509,0002,470
2014-02-19508511504508927,0002,540
2014-02-185075155005111,470,0002,555
2014-02-174925064905021,260,0002,510
2014-02-144955044844902,342,0002,450
2014-02-135045104964971,565,0002,485
2014-02-125065064995021,680,0002,510
2014-02-105075084944981,988,0002,490
2014-02-074774934774921,767,0002,460
2014-02-064794794684722,510,0002,360
2014-02-054664824614813,616,0002,405
2014-02-044814824484495,369,0002,245
2014-02-035055085015071,699,0002,535
2014-01-315215245085131,642,0002,565
2014-01-305205275155202,689,0002,600
2014-01-295295305225301,616,0002,650
2014-01-285205235125142,122,0002,570
2014-01-275195265175172,324,0002,585
2014-01-245385435325362,303,0002,680
2014-01-235495505455461,427,0002,730
2014-01-225505535395492,112,0002,745
2014-01-215565605485502,140,0002,750
2014-01-205565605465531,132,0002,765
2014-01-175555575505571,498,0002,785
2014-01-165705725575591,486,0002,795
2014-01-155605655555642,241,0002,820
2014-01-145715745515533,662,0002,765
2014-01-105675905675894,300,0002,945
2014-01-095705775655751,506,0002,875
2014-01-085745765695761,399,0002,880
2014-01-075685725655661,692,0002,830
2014-01-065785835595643,012,0002,820

分割・併合履歴 ： [2016-09-28]1株→0.2株