5631 (株)日本製鋼所 の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-30434437425427914,0002,135
2015-12-294234284144261,171,0002,130
2015-12-28414425414422996,0002,110
2015-12-254124164064091,364,0002,045
2015-12-244224264164171,466,0002,085
2015-12-224204214154181,056,0002,090
2015-12-214234234154201,771,0002,100
2015-12-184314444254272,131,0002,135
2015-12-174364394314321,787,0002,160
2015-12-164244334214292,296,0002,145
2015-12-154354364214222,250,0002,110
2015-12-144334394294362,207,0002,180
2015-12-114314434304392,636,0002,195
2015-12-104364404334361,425,0002,180
2015-12-094424474354412,690,0002,205
2015-12-084574584454491,696,0002,245
2015-12-074604634584601,209,0002,300
2015-12-044644664534542,537,0002,270
2015-12-034654764634761,621,0002,380
2015-12-024744764694711,083,0002,355
2015-12-014674814664781,856,0002,390
2015-11-304714754694721,495,0002,360
2015-11-274744854734761,971,0002,380
2015-11-264704774704741,019,0002,370
2015-11-254754784734731,330,0002,365
2015-11-244704794704781,230,0002,390
2015-11-204714774704741,008,0002,370
2015-11-194724754684741,582,0002,370
2015-11-184714714654661,138,0002,330
2015-11-174654704644651,723,0002,325
2015-11-164514604514591,372,0002,295
2015-11-134594604544571,826,0002,285
2015-11-124644654584641,348,0002,320
2015-11-114624684594641,666,0002,320
2015-11-104654724654671,818,0002,335
2015-11-094664744644731,777,0002,365
2015-11-064634654584651,229,0002,325
2015-11-054574654574611,339,0002,305
2015-11-044564784514545,385,0002,270
2015-11-024424484394401,378,0002,200
2015-10-304574584474522,084,0002,260
2015-10-294614664524585,013,0002,290
2015-10-284534564474511,854,0002,255
2015-10-274614614494521,409,0002,260
2015-10-264674684594601,376,0002,300
2015-10-234624654584641,973,0002,320
2015-10-224524594484501,446,0002,250
2015-10-214374544364521,562,0002,260
2015-10-20440443436439936,0002,195
2015-10-194484484374401,534,0002,200
2015-10-164444534404482,591,0002,240
2015-10-154324414284411,596,0002,205
2015-10-144404424314373,235,0002,185
2015-10-134424494394422,251,0002,210
2015-10-094324444304422,554,0002,210
2015-10-084264354234272,268,0002,135
2015-10-074084324084293,056,0002,145
2015-10-064064114054062,079,0002,030
2015-10-053944113924014,830,0002,005
2015-10-023823853733791,412,0001,895
2015-10-013783913743861,920,0001,930
2015-09-303813823753781,056,0001,890
2015-09-293783793723732,287,0001,865
2015-09-283903903803831,039,0001,915
2015-09-253793903753902,095,0001,950
2015-09-243893923783811,505,0001,905
2015-09-184034053953981,440,0001,990
2015-09-174114154074101,092,0002,050
2015-09-164054124044081,947,0002,040
2015-09-153964063944001,709,0002,000
2015-09-144004023883911,241,0001,955
2015-09-113913993913962,828,0001,980
2015-09-104024033963991,937,0001,995
2015-09-094034103974102,607,0002,050
2015-09-083883983873891,494,0001,945
2015-09-073793893763871,795,0001,935
2015-09-043893903753812,717,0001,905
2015-09-033893993873881,822,0001,940
2015-09-023853953823832,689,0001,915
2015-09-014014033903911,764,0001,955
2015-08-314144144034032,048,0002,015
2015-08-284024314014194,655,0002,095
2015-08-274084103923942,367,0001,970
2015-08-263864073844032,812,0002,015
2015-08-253844053763863,886,0001,930
2015-08-244054103954003,586,0002,000
2015-08-214084154074102,151,0002,050
2015-08-204234234174181,668,0002,090
2015-08-194354364254261,497,0002,130
2015-08-184324404324371,100,0002,185
2015-08-174394394314341,309,0002,170
2015-08-144414424364391,443,0002,195
2015-08-134424524424441,779,0002,220
2015-08-124564574394442,219,0002,220
2015-08-114494634494622,830,0002,310
2015-08-104394464344462,210,0002,230
2015-08-074414474384391,575,0002,195
2015-08-064404474394412,467,0002,205
2015-08-054394474344401,991,0002,200
2015-08-044454544384382,731,0002,190
2015-08-034574634544601,382,0002,300
2015-07-314594654574601,255,0002,300
2015-07-304514654504622,070,0002,310
2015-07-29453453446452839,0002,260
2015-07-284474574464541,285,0002,270
2015-07-274524594484541,358,0002,270
2015-07-244664684514542,082,0002,270
2015-07-234764764644681,396,0002,340
2015-07-224844844754751,797,0002,375
2015-07-214844894804881,251,0002,440
2015-07-174774834744831,192,0002,415
2015-07-164844844764791,283,0002,395
2015-07-154874904814821,253,0002,410
2015-07-144834944824841,200,0002,420
2015-07-134764804724761,070,0002,380
2015-07-104704784664741,749,0002,370
2015-07-094624724594723,698,0002,360
2015-07-084814834734772,693,0002,385
2015-07-074854874794841,985,0002,420
2015-07-064864894764772,667,0002,385
2015-07-034984984924931,753,0002,465
2015-07-025055054995021,423,0002,510
2015-07-015075084944982,600,0002,490
2015-06-305085095005061,681,0002,530
2015-06-295055095035051,947,0002,525
2015-06-26519523516520903,0002,600
2015-06-25531531522524761,0002,620
2015-06-245315355275321,426,0002,660
2015-06-235225315215271,633,0002,635
2015-06-225195245135221,587,0002,610
2015-06-195235255155162,032,0002,580
2015-06-185335355185181,471,0002,590
2015-06-175355405305341,259,0002,670
2015-06-165425435335351,443,0002,675
2015-06-155465485385432,054,0002,715
2015-06-125585595515532,510,0002,765
2015-06-115575595555591,123,0002,795
2015-06-105605615515531,658,0002,765
2015-06-095665675575592,063,0002,795
2015-06-08580580572572855,0002,860
2015-06-05579579571577799,0002,885
2015-06-045755835755801,440,0002,900
2015-06-035705745695731,098,0002,865
2015-06-025745785715731,026,0002,865
2015-06-015775855715771,429,0002,885
2015-05-295705805705771,885,0002,885
2015-05-285775835735741,771,0002,870
2015-05-275685755585702,514,0002,850
2015-05-265675725645683,095,0002,840
2015-05-255635665605651,447,0002,825
2015-05-225585645535612,880,0002,805
2015-05-215465615465583,650,0002,790
2015-05-205425445355431,900,0002,715
2015-05-195315405295361,941,0002,680
2015-05-185275315195291,438,0002,645
2015-05-155305315245261,773,0002,630
2015-05-145315345285321,619,0002,660
2015-05-135285375265371,885,0002,685
2015-05-125205345205322,295,0002,660
2015-05-115365415325331,239,0002,665
2015-05-085365425305342,341,0002,670
2015-05-075385475365361,449,0002,680
2015-05-015525575365432,189,0002,715
2015-04-305595655525532,974,0002,765
2015-04-285525705505653,728,0002,825
2015-04-275435515385461,370,0002,730
2015-04-245455475405421,247,0002,710
2015-04-235545545475491,389,0002,745
2015-04-225425555375542,421,0002,770
2015-04-215435465405421,501,0002,710
2015-04-205405505345362,830,0002,680
2015-04-175475585475492,673,0002,745
2015-04-165365545365432,354,0002,715
2015-04-155185405175363,299,0002,680
2015-04-14517521517520944,0002,600
2015-04-135235245195231,001,0002,615
2015-04-105265295235282,107,0002,640
2015-04-095165265165251,507,0002,625
2015-04-085195245155201,850,0002,600
2015-04-075045185025161,814,0002,580
2015-04-065025074985031,041,0002,515
2015-04-035095115025071,198,0002,535
2015-04-025045135045081,233,0002,540
2015-04-015095255035073,787,0002,535
2015-03-315095165045051,470,0002,525
2015-03-305035115005081,244,0002,540
2015-03-275115215015061,779,0002,530
2015-03-265245255045082,812,0002,540
2015-03-255275365215292,193,0002,645
2015-03-245255255195221,342,0002,610
2015-03-235285285205241,479,0002,620
2015-03-205165225125202,077,0002,600
2015-03-195045115005102,691,0002,550
2015-03-185185184975064,583,0002,530
2015-03-175195285185183,177,0002,590
2015-03-165155245145152,475,0002,575
2015-03-135015204995156,258,0002,575
2015-03-124914994914952,773,0002,475
2015-03-114894964874922,197,0002,460
2015-03-104884964864882,949,0002,440
2015-03-094894894814862,023,0002,430
2015-03-064844904834901,754,0002,450
2015-03-054824834784811,391,0002,405
2015-03-044794824734811,695,0002,405
2015-03-034874874784821,829,0002,410
2015-03-024894944854861,076,0002,430
2015-02-274884934864932,484,0002,465
2015-02-264854944854882,028,0002,440
2015-02-254854904834881,678,0002,440
2015-02-244834904794872,536,0002,435
2015-02-234814854794832,457,0002,415
2015-02-204854924814842,962,0002,420
2015-02-194934964854873,481,0002,435
2015-02-185045054904922,670,0002,460
2015-02-174995054955022,422,0002,510
2015-02-164895034895002,909,0002,500
2015-02-134844914814903,240,0002,450
2015-02-124924934774813,756,0002,405
2015-02-104934954844883,481,0002,440
2015-02-094975004845004,543,0002,500
2015-02-064944994904981,968,0002,490
2015-02-054904984864942,665,0002,470
2015-02-044894994834934,097,0002,465
2015-02-034744944734865,248,0002,430
2015-02-024684724614702,393,0002,350
2015-01-304644764644734,850,0002,365
2015-01-294554614514592,755,0002,295
2015-01-284484634434585,532,0002,290
2015-01-274304534294514,122,0002,255
2015-01-264244294224291,296,0002,145
2015-01-23421426421424943,0002,120
2015-01-224174194144181,218,0002,090
2015-01-214244244174191,343,0002,095
2015-01-204114284114242,506,0002,120
2015-01-194034124024111,423,0002,055
2015-01-164064083994032,097,0002,015
2015-01-154024124024111,758,0002,055
2015-01-144114134034042,165,0002,020
2015-01-134154154094141,621,0002,070
2015-01-094174214154192,225,0002,095
2015-01-084174204144161,990,0002,080
2015-01-074184234154162,036,0002,080
2015-01-064354364224223,180,0002,110
2015-01-054304444284413,148,0002,205

分割・併合履歴 : [2016-09-28]1株→0.2株