1. HOME >
  2. 株価時系列 >
  3. 5631 >
  4. 2016年

5631 (株)日本製鋼所 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,0662,0842,0562,072190,1002,072
2016-12-292,1042,1042,0622,070247,6002,070
2016-12-282,0752,1112,0612,105220,8002,105
2016-12-272,0592,0762,0502,056219,8002,056
2016-12-262,0902,0912,0642,068233,5002,068
2016-12-222,0882,0892,0712,087187,4002,087
2016-12-212,1252,1252,0832,091272,1002,091
2016-12-202,0862,1102,0822,105317,0002,105
2016-12-192,1082,1092,0872,092241,3002,092
2016-12-162,1282,1542,1192,120267,8002,120
2016-12-152,1242,1462,0952,107337,1002,107
2016-12-142,1202,1312,0962,112300,9002,112
2016-12-132,1372,1392,0942,116284,5002,116
2016-12-122,1252,1462,1222,137361,9002,137
2016-12-092,0842,1162,0792,111592,9002,111
2016-12-082,1052,1172,0852,107297,4002,107
2016-12-072,0562,0942,0472,085538,3002,085
2016-12-062,0272,0342,0212,033359,4002,033
2016-12-052,0022,0281,9942,018416,4002,018
2016-12-022,0802,0882,0082,023486,4002,023
2016-12-012,0312,0752,0312,051380,9002,051
2016-11-302,0382,0542,0192,033478,9002,033
2016-11-292,0552,0632,0372,045322,3002,045
2016-11-282,0752,0802,0342,073363,5002,073
2016-11-252,0642,0972,0552,073477,3002,073
2016-11-242,0632,0672,0422,053323,2002,053
2016-11-222,0372,0612,0182,052273,7002,052
2016-11-212,0722,0792,0432,057447,5002,057
2016-11-182,0562,0772,0362,071642,3002,071
2016-11-172,0212,0442,0062,044417,1002,044
2016-11-162,0292,0392,0072,038438,5002,038
2016-11-151,9961,9991,9651,991501,4001,991
2016-11-141,9922,0031,9681,987765,7001,987
2016-11-112,0442,0471,9601,967958,0001,967
2016-11-102,0302,0482,0102,038731,3002,038
2016-11-092,0602,0731,8841,9361,387,2001,936
2016-11-082,1652,1742,0132,0371,431,9002,037
2016-11-072,3202,3292,2502,315273,7002,315
2016-11-042,2652,2942,2442,278325,0002,278
2016-11-022,2732,2922,2562,267216,1002,267
2016-11-012,2622,3002,2522,295260,7002,295
2016-10-312,2882,2952,2542,257225,5002,257
2016-10-282,2902,2992,2812,298204,5002,298
2016-10-272,2752,3072,2602,269229,7002,269
2016-10-262,2762,2942,2602,275226,7002,275
2016-10-252,2832,3202,2752,303277,9002,303
2016-10-242,2682,2762,2462,261166,0002,261
2016-10-212,2972,3052,2722,278225,7002,278
2016-10-202,2742,2962,2622,289194,5002,289
2016-10-192,2482,2742,2452,261198,2002,261
2016-10-172,2332,2582,2082,251250,0002,251
2016-10-132,3152,3152,2572,262270,7002,262
2016-10-122,2952,3262,2832,287265,9002,287
2016-10-112,3242,3642,2752,311320,5002,311
2016-10-072,3102,3462,3072,332186,7002,332
2016-10-062,3122,3542,3102,317276,0002,317
2016-10-052,3012,3082,2802,293329,9002,293
2016-10-042,3142,3262,2982,307369,7002,307
2016-10-032,3102,3152,2892,301222,6002,301
2016-09-302,3452,3452,2712,282325,9002,282
2016-09-292,2842,3662,2832,358323,3002,358
2016-09-282,3292,3572,2732,295230,4002,295
2016-09-274574684534681,864,0002,340
2016-09-264624654604611,288,0002,305
2016-09-234644714634661,309,0002,330
2016-09-214664734614721,189,0002,360
2016-09-20465472462466939,0002,330
2016-09-164644724624672,892,0002,335
2016-09-154574674574631,278,0002,315
2016-09-144614674594621,957,0002,310
2016-09-134614664564631,611,0002,315
2016-09-124574634554571,520,0002,285
2016-09-094714724624642,543,0002,320
2016-09-084604664594652,763,0002,325
2016-09-074514604514571,990,0002,285
2016-09-064514564504541,548,0002,270
2016-09-054544564504542,815,0002,270
2016-09-024524534404483,595,0002,240
2016-09-014764774504534,847,0002,265
2016-08-315015024794823,312,0002,410
2016-08-304985014904941,560,0002,470
2016-08-295005024965011,230,0002,505
2016-08-264934984884891,972,0002,445
2016-08-254934954884921,884,0002,460
2016-08-244955024934952,342,0002,475
2016-08-235155165025051,517,0002,525
2016-08-225095155085131,168,0002,565
2016-08-195015125015071,469,0002,535
2016-08-184935064924981,295,0002,490
2016-08-174854994854971,815,0002,485
2016-08-165045164934933,823,0002,465
2016-08-155025104995012,238,0002,505
2016-08-124965054925012,644,0002,505
2016-08-105065094974973,561,0002,485
2016-08-094905164895116,004,0002,555
2016-08-084624654554621,813,0002,310
2016-08-054494614494551,307,0002,275
2016-08-044424564414542,057,0002,270
2016-08-034414484404431,872,0002,215
2016-08-024514574494501,120,0002,250
2016-08-014584604494561,434,0002,280
2016-07-294574644444621,704,0002,310
2016-07-284644664584611,194,0002,305
2016-07-274664764664701,858,0002,350
2016-07-264664664554641,701,0002,320
2016-07-254654684584621,964,0002,310
2016-07-224584684584651,464,0002,325
2016-07-214614704614661,999,0002,330
2016-07-204584634474533,169,0002,265
2016-07-194484624434612,383,0002,305
2016-07-154554624454473,070,0002,235
2016-07-144534604484571,940,0002,285
2016-07-134774784544562,709,0002,280
2016-07-124624734624642,568,0002,320
2016-07-114414584404542,336,0002,270
2016-07-084374444344362,852,0002,180
2016-07-074464464344393,717,0002,195
2016-07-064564564454531,696,0002,265
2016-07-054654664544631,870,0002,315
2016-07-044634694574672,987,0002,335
2016-07-014694774674733,096,0002,365
2016-06-304784804654652,279,0002,325
2016-06-294624694554672,752,0002,335
2016-06-284494634424592,647,0002,295
2016-06-274634654474573,221,0002,285
2016-06-244964994484553,582,0002,275
2016-06-234934974874953,107,0002,475
2016-06-224664934654905,685,0002,450
2016-06-214664684534645,779,0002,320
2016-06-204844914834902,388,0002,450
2016-06-174694804694774,794,0002,385
2016-06-164694764614624,419,0002,310
2016-06-154534624504603,217,0002,300
2016-06-144674754594613,273,0002,305
2016-06-134804814734731,736,0002,365
2016-06-105015014864903,033,0002,450
2016-06-094935124904994,546,0002,495
2016-06-084814884774862,300,0002,430
2016-06-074824864774802,376,0002,400
2016-06-064644854614783,596,0002,390
2016-06-034634674594651,765,0002,325
2016-06-024754774604632,967,0002,315
2016-06-014724904724785,347,0002,390
2016-05-314614754604722,560,0002,360
2016-05-304644684614642,279,0002,320
2016-05-274604604504531,526,0002,265
2016-05-264514614514572,941,0002,285
2016-05-254544614474493,159,0002,245
2016-05-244544624474493,950,0002,245
2016-05-234574574464534,739,0002,265
2016-05-204634724554587,913,0002,290
2016-05-1942748042747216,204,0002,360
2016-05-183984243974215,837,0002,105
2016-05-174024103873926,785,0001,960
2016-05-164224334204261,134,0002,130
2016-05-134324334204201,718,0002,100
2016-05-124184294164271,536,0002,135
2016-05-114234334224232,598,0002,115
2016-05-104084203994173,271,0002,085
2016-05-094084134044072,004,0002,035
2016-05-064194224054062,626,0002,030
2016-05-024204254164212,448,0002,105
2016-04-284434494264296,109,0002,145
2016-04-274414504404425,719,0002,210
2016-04-2642544642444312,254,0002,215
2016-04-253953983893931,407,0001,965
2016-04-223833923823911,557,0001,955
2016-04-213853873823861,331,0001,930
2016-04-203833873773781,409,0001,890
2016-04-193763793723791,503,0001,895
2016-04-183683713643651,606,0001,825
2016-04-153703803673783,321,0001,890
2016-04-143683733653721,916,0001,860
2016-04-133563633533601,901,0001,800
2016-04-123423523423501,940,0001,750
2016-04-113403453343431,798,0001,715
2016-04-083313483313422,491,0001,710
2016-04-073313363293312,027,0001,655
2016-04-063323363283311,559,0001,655
2016-04-053443453313322,080,0001,660
2016-04-043423493413442,232,0001,720
2016-04-013523533433443,190,0001,720
2016-03-313633653533553,271,0001,775
2016-03-303713713603632,268,0001,815
2016-03-293763793663712,696,0001,855
2016-03-283793833773831,162,0001,915
2016-03-25372376368375944,0001,875
2016-03-243833853713731,690,0001,865
2016-03-233883913843861,111,0001,930
2016-03-223833933813902,015,0001,950
2016-03-183733793713772,183,0001,885
2016-03-173763793713731,782,0001,865
2016-03-163733753703721,406,0001,860
2016-03-153783803733761,496,0001,880
2016-03-143803833773791,821,0001,895
2016-03-113663813653775,806,0001,885
2016-03-103703723613663,929,0001,830
2016-03-093693703563623,391,0001,810
2016-03-083923953743754,598,0001,875
2016-03-074004013913931,703,0001,965
2016-03-043883983883951,732,0001,975
2016-03-033793873793861,714,0001,930
2016-03-023773853753822,205,0001,910
2016-03-013733753643691,664,0001,845
2016-02-293823893713732,174,0001,865
2016-02-263903973853851,062,0001,925
2016-02-253843923833901,312,0001,950
2016-02-243803843723791,106,0001,895
2016-02-233843943833851,790,0001,925
2016-02-223853873753802,179,0001,900
2016-02-193903913823881,895,0001,940
2016-02-183873993863922,862,0001,960
2016-02-173833913683782,814,0001,890
2016-02-163753923753862,903,0001,930
2016-02-153643873613834,161,0001,915
2016-02-123513553393454,946,0001,725
2016-02-103833843513615,324,0001,805
2016-02-093673923643859,454,0001,925
2016-02-083603693553662,055,0001,830
2016-02-053543643533612,410,0001,805
2016-02-043513623513592,842,0001,795
2016-02-033653653533562,766,0001,780
2016-02-023843853763781,434,0001,890
2016-02-013843933823872,185,0001,935
2016-01-293743823653802,488,0001,900
2016-01-283763783673691,278,0001,845
2016-01-273703783683761,573,0001,880
2016-01-263683683603631,392,0001,815
2016-01-253783853703753,080,0001,875
2016-01-223663693603681,925,0001,840
2016-01-213633703503522,262,0001,760
2016-01-203783783613632,378,0001,815
2016-01-193713783693761,537,0001,880
2016-01-183653743613721,566,0001,860
2016-01-153883883733771,607,0001,885
2016-01-143803823723802,942,0001,900
2016-01-133793953783942,935,0001,970
2016-01-123883953833842,299,0001,920
2016-01-083883993843932,280,0001,965
2016-01-074064073953951,637,0001,975
2016-01-064124164044081,304,0002,040
2016-01-054154214134151,109,0002,075
2016-01-044234304154151,356,0002,075

分割・併合履歴 ： [2016-09-28]1株→0.2株