5631 (株)日本製鋼所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,175 | 4,231 | 4,120 | 4,188 | 392,600 | 4,188 |
| 2024-07-25 | 4,265 | 4,295 | 4,141 | 4,156 | 778,400 | 4,156 |
| 2024-07-24 | 4,400 | 4,483 | 4,327 | 4,389 | 360,700 | 4,389 |
| 2024-07-23 | 4,500 | 4,555 | 4,428 | 4,444 | 311,200 | 4,444 |
| 2024-07-22 | 4,533 | 4,564 | 4,436 | 4,467 | 515,700 | 4,467 |
| 2024-07-19 | 4,608 | 4,630 | 4,504 | 4,549 | 368,000 | 4,549 |
| 2024-07-18 | 4,648 | 4,726 | 4,608 | 4,608 | 569,500 | 4,608 |
| 2024-07-17 | 4,780 | 4,823 | 4,714 | 4,752 | 975,600 | 4,752 |
| 2024-07-16 | 4,520 | 4,721 | 4,516 | 4,699 | 761,900 | 4,699 |
| 2024-07-12 | 4,424 | 4,527 | 4,402 | 4,486 | 570,800 | 4,486 |
| 2024-07-11 | 4,570 | 4,584 | 4,414 | 4,438 | 568,100 | 4,438 |
| 2024-07-10 | 4,510 | 4,546 | 4,406 | 4,478 | 792,900 | 4,478 |
| 2024-07-09 | 4,562 | 4,590 | 4,517 | 4,526 | 581,600 | 4,526 |
| 2024-07-08 | 4,618 | 4,655 | 4,590 | 4,607 | 521,700 | 4,607 |
| 2024-07-05 | 4,698 | 4,742 | 4,624 | 4,643 | 612,600 | 4,643 |
| 2024-07-04 | 4,720 | 4,736 | 4,630 | 4,664 | 830,600 | 4,664 |
| 2024-07-03 | 4,568 | 4,681 | 4,481 | 4,678 | 1,286,200 | 4,678 |
| 2024-07-02 | 4,404 | 4,545 | 4,400 | 4,520 | 1,174,600 | 4,520 |
| 2024-07-01 | 4,345 | 4,450 | 4,322 | 4,397 | 1,053,000 | 4,397 |
| 2024-06-28 | 4,219 | 4,348 | 4,204 | 4,283 | 794,200 | 4,283 |
| 2024-06-27 | 4,186 | 4,223 | 4,118 | 4,182 | 873,900 | 4,182 |
| 2024-06-26 | 4,227 | 4,267 | 4,170 | 4,225 | 523,700 | 4,225 |
| 2024-06-25 | 4,200 | 4,258 | 4,182 | 4,227 | 570,200 | 4,227 |
| 2024-06-24 | 4,256 | 4,290 | 4,181 | 4,191 | 649,100 | 4,191 |
| 2024-06-21 | 4,266 | 4,297 | 4,211 | 4,256 | 685,700 | 4,256 |
| 2024-06-20 | 4,321 | 4,334 | 4,213 | 4,288 | 528,900 | 4,288 |
| 2024-06-19 | 4,341 | 4,383 | 4,276 | 4,309 | 401,700 | 4,309 |
| 2024-06-18 | 4,425 | 4,428 | 4,318 | 4,335 | 638,700 | 4,335 |
| 2024-06-17 | 4,428 | 4,446 | 4,297 | 4,297 | 654,400 | 4,297 |
| 2024-06-14 | 4,298 | 4,527 | 4,251 | 4,488 | 1,203,800 | 4,488 |
| 2024-06-13 | 4,400 | 4,424 | 4,325 | 4,344 | 699,800 | 4,344 |
| 2024-06-12 | 4,555 | 4,575 | 4,334 | 4,374 | 1,543,100 | 4,374 |
| 2024-06-11 | 4,596 | 4,653 | 4,564 | 4,570 | 409,100 | 4,570 |
| 2024-06-10 | 4,458 | 4,577 | 4,455 | 4,577 | 605,000 | 4,577 |
| 2024-06-07 | 4,475 | 4,511 | 4,455 | 4,473 | 318,600 | 4,473 |
| 2024-06-06 | 4,550 | 4,555 | 4,444 | 4,470 | 544,300 | 4,470 |
| 2024-06-05 | 4,633 | 4,650 | 4,456 | 4,492 | 907,700 | 4,492 |
| 2024-06-04 | 4,716 | 4,716 | 4,614 | 4,661 | 540,800 | 4,661 |
| 2024-06-03 | 4,770 | 4,842 | 4,709 | 4,735 | 727,300 | 4,735 |
| 2024-05-31 | 4,648 | 4,731 | 4,600 | 4,731 | 929,000 | 4,731 |
| 2024-05-30 | 4,575 | 4,760 | 4,558 | 4,648 | 1,128,600 | 4,648 |
| 2024-05-29 | 4,811 | 4,869 | 4,717 | 4,743 | 775,800 | 4,743 |
| 2024-05-28 | 4,853 | 4,970 | 4,811 | 4,858 | 1,399,700 | 4,858 |
| 2024-05-27 | 4,695 | 4,858 | 4,690 | 4,817 | 1,292,300 | 4,817 |
| 2024-05-24 | 4,725 | 4,755 | 4,594 | 4,625 | 991,600 | 4,625 |
| 2024-05-23 | 4,630 | 4,640 | 4,501 | 4,585 | 656,400 | 4,585 |
| 2024-05-22 | 4,704 | 4,725 | 4,568 | 4,598 | 1,128,600 | 4,598 |
| 2024-05-21 | 4,741 | 4,796 | 4,688 | 4,688 | 1,552,300 | 4,688 |
| 2024-05-20 | 4,500 | 4,725 | 4,500 | 4,713 | 2,432,300 | 4,713 |
| 2024-05-17 | 4,383 | 4,504 | 4,321 | 4,456 | 2,481,400 | 4,456 |
| 2024-05-16 | 3,960 | 4,182 | 3,872 | 4,164 | 1,499,700 | 4,164 |
| 2024-05-15 | 3,820 | 3,960 | 3,815 | 3,908 | 722,900 | 3,908 |
| 2024-05-14 | 3,873 | 3,940 | 3,798 | 3,815 | 973,800 | 3,815 |
| 2024-05-13 | 3,683 | 3,973 | 3,592 | 3,943 | 1,870,000 | 3,943 |
| 2024-05-10 | 3,820 | 3,936 | 3,797 | 3,893 | 910,800 | 3,893 |
| 2024-05-09 | 3,796 | 3,836 | 3,777 | 3,804 | 447,000 | 3,804 |
| 2024-05-08 | 3,926 | 3,927 | 3,773 | 3,796 | 825,300 | 3,796 |
| 2024-05-07 | 3,800 | 3,842 | 3,773 | 3,794 | 632,300 | 3,794 |
| 2024-05-02 | 3,730 | 3,800 | 3,713 | 3,795 | 578,800 | 3,795 |
| 2024-05-01 | 3,780 | 3,820 | 3,745 | 3,751 | 661,300 | 3,751 |
| 2024-04-30 | 3,804 | 3,875 | 3,777 | 3,850 | 803,800 | 3,850 |
| 2024-04-26 | 3,731 | 3,781 | 3,721 | 3,767 | 735,900 | 3,767 |
| 2024-04-25 | 3,791 | 3,828 | 3,747 | 3,755 | 594,400 | 3,755 |
| 2024-04-24 | 3,760 | 3,870 | 3,748 | 3,845 | 689,100 | 3,845 |
| 2024-04-23 | 3,828 | 3,853 | 3,726 | 3,741 | 499,600 | 3,741 |
| 2024-04-22 | 3,755 | 3,798 | 3,713 | 3,761 | 689,800 | 3,761 |
| 2024-04-19 | 3,771 | 3,789 | 3,663 | 3,730 | 1,045,600 | 3,730 |
| 2024-04-18 | 3,760 | 3,824 | 3,722 | 3,810 | 750,600 | 3,810 |
| 2024-04-17 | 3,795 | 3,835 | 3,756 | 3,801 | 717,100 | 3,801 |
| 2024-04-16 | 3,870 | 3,941 | 3,786 | 3,793 | 1,250,800 | 3,793 |
| 2024-04-15 | 3,872 | 3,941 | 3,841 | 3,921 | 756,900 | 3,921 |
| 2024-04-12 | 3,949 | 3,950 | 3,885 | 3,915 | 921,200 | 3,915 |
| 2024-04-11 | 3,765 | 3,949 | 3,764 | 3,914 | 1,872,900 | 3,914 |
| 2024-04-10 | 3,671 | 3,770 | 3,658 | 3,746 | 1,978,900 | 3,746 |
| 2024-04-09 | 3,525 | 3,613 | 3,518 | 3,601 | 661,500 | 3,601 |
| 2024-04-08 | 3,449 | 3,510 | 3,419 | 3,505 | 561,300 | 3,505 |
| 2024-04-05 | 3,398 | 3,452 | 3,375 | 3,421 | 612,800 | 3,421 |
| 2024-04-04 | 3,445 | 3,516 | 3,444 | 3,453 | 645,300 | 3,453 |
| 2024-04-03 | 3,432 | 3,543 | 3,419 | 3,450 | 1,166,100 | 3,450 |
| 2024-04-02 | 3,384 | 3,421 | 3,373 | 3,402 | 874,500 | 3,402 |
| 2024-04-01 | 3,406 | 3,432 | 3,340 | 3,350 | 662,000 | 3,350 |
| 2024-03-29 | 3,363 | 3,406 | 3,335 | 3,388 | 744,400 | 3,388 |
| 2024-03-28 | 3,317 | 3,382 | 3,295 | 3,363 | 808,800 | 3,363 |
| 2024-03-27 | 3,430 | 3,449 | 3,356 | 3,370 | 996,000 | 3,370 |
| 2024-03-26 | 3,151 | 3,374 | 3,150 | 3,363 | 1,414,500 | 3,363 |
| 2024-03-25 | 3,099 | 3,275 | 3,065 | 3,211 | 1,458,000 | 3,211 |
| 2024-03-22 | 3,089 | 3,096 | 3,051 | 3,067 | 481,700 | 3,067 |
| 2024-03-21 | 2,974 | 3,046 | 2,960 | 3,041 | 580,700 | 3,041 |
| 2024-03-19 | 2,944.5 | 2,963.5 | 2,924.5 | 2,952 | 276,900 | 2,952 |
| 2024-03-18 | 2,875 | 2,960.5 | 2,864 | 2,960.5 | 495,600 | 2,960.50 |
| 2024-03-15 | 2,844 | 2,913 | 2,844 | 2,888.5 | 430,600 | 2,888.50 |
| 2024-03-14 | 2,880 | 2,882 | 2,837 | 2,860 | 412,300 | 2,860 |
| 2024-03-13 | 2,909 | 2,920 | 2,847 | 2,861.5 | 449,600 | 2,861.50 |
| 2024-03-12 | 2,876.5 | 2,904.5 | 2,827 | 2,904.5 | 643,200 | 2,904.50 |
| 2024-03-11 | 2,989 | 3,016 | 2,883 | 2,913.5 | 691,100 | 2,913.50 |
| 2024-03-08 | 3,002 | 3,056 | 2,995 | 3,017 | 827,300 | 3,017 |
| 2024-03-07 | 3,065 | 3,068 | 2,942 | 2,972 | 1,074,200 | 2,972 |
| 2024-03-06 | 2,865.5 | 3,050 | 2,865.5 | 3,043 | 961,100 | 3,043 |
| 2024-03-05 | 2,911.5 | 2,923 | 2,870 | 2,902 | 600,800 | 2,902 |
| 2024-03-04 | 2,910 | 2,948 | 2,889.5 | 2,900 | 954,700 | 2,900 |
| 2024-03-01 | 2,857.5 | 2,910 | 2,844.5 | 2,896 | 1,316,200 | 2,896 |
| 2024-02-29 | 2,753 | 2,774 | 2,716 | 2,727.5 | 806,100 | 2,727.50 |
| 2024-02-28 | 2,700.5 | 2,757 | 2,696 | 2,740.5 | 933,400 | 2,740.50 |
| 2024-02-27 | 2,577 | 2,688.5 | 2,575 | 2,683.5 | 813,000 | 2,683.50 |
| 2024-02-26 | 2,553.5 | 2,590 | 2,553.5 | 2,566 | 389,000 | 2,566 |
| 2024-02-22 | 2,530 | 2,543 | 2,506.5 | 2,530 | 472,700 | 2,530 |
| 2024-02-21 | 2,531.5 | 2,541 | 2,498 | 2,518.5 | 381,400 | 2,518.50 |
| 2024-02-20 | 2,508 | 2,549.5 | 2,499 | 2,536 | 388,900 | 2,536 |
| 2024-02-19 | 2,520 | 2,526 | 2,487 | 2,497 | 422,500 | 2,497 |
| 2024-02-16 | 2,465 | 2,494 | 2,418.5 | 2,490 | 782,600 | 2,490 |
| 2024-02-15 | 2,428 | 2,469 | 2,403 | 2,461.5 | 820,200 | 2,461.50 |
| 2024-02-14 | 2,320 | 2,443 | 2,305 | 2,385 | 1,378,400 | 2,385 |
| 2024-02-13 | 2,374 | 2,390.5 | 2,365.5 | 2,390.5 | 546,500 | 2,390.50 |
| 2024-02-09 | 2,378 | 2,384 | 2,340 | 2,340 | 504,400 | 2,340 |
| 2024-02-08 | 2,340 | 2,386.5 | 2,316.5 | 2,375.5 | 600,700 | 2,375.50 |
| 2024-02-07 | 2,365 | 2,382.5 | 2,337 | 2,345.5 | 503,400 | 2,345.50 |
| 2024-02-06 | 2,401.5 | 2,402.5 | 2,364.5 | 2,364.5 | 572,700 | 2,364.50 |
| 2024-02-05 | 2,394.5 | 2,419 | 2,388.5 | 2,411 | 453,400 | 2,411 |
| 2024-02-02 | 2,385 | 2,398 | 2,362.5 | 2,382.5 | 532,400 | 2,382.50 |
| 2024-02-01 | 2,395 | 2,397 | 2,358.5 | 2,377.5 | 993,400 | 2,377.50 |
| 2024-01-31 | 2,460 | 2,463 | 2,428.5 | 2,451 | 399,200 | 2,451 |
| 2024-01-30 | 2,478 | 2,501.5 | 2,464 | 2,465.5 | 314,500 | 2,465.50 |
| 2024-01-29 | 2,472 | 2,476 | 2,447.5 | 2,470 | 386,800 | 2,470 |
| 2024-01-26 | 2,415 | 2,469.5 | 2,407 | 2,457 | 486,500 | 2,457 |
| 2024-01-25 | 2,406 | 2,436.5 | 2,392.5 | 2,431.5 | 565,500 | 2,431.50 |
| 2024-01-24 | 2,439 | 2,446.5 | 2,416.5 | 2,423 | 550,800 | 2,423 |
| 2024-01-23 | 2,452.5 | 2,471 | 2,435.5 | 2,451.5 | 712,200 | 2,451.50 |
| 2024-01-22 | 2,453.5 | 2,457.5 | 2,433 | 2,443.5 | 593,200 | 2,443.50 |
| 2024-01-19 | 2,430 | 2,458.5 | 2,423 | 2,438 | 414,900 | 2,438 |
| 2024-01-18 | 2,430 | 2,441 | 2,411 | 2,415 | 422,700 | 2,415 |
| 2024-01-17 | 2,430 | 2,465.5 | 2,420 | 2,430.5 | 567,200 | 2,430.50 |
| 2024-01-16 | 2,461.5 | 2,470 | 2,434.5 | 2,441 | 393,600 | 2,441 |
| 2024-01-15 | 2,458 | 2,480 | 2,435.5 | 2,465 | 466,100 | 2,465 |
| 2024-01-12 | 2,537 | 2,537 | 2,456 | 2,467 | 451,200 | 2,467 |
| 2024-01-11 | 2,501.5 | 2,506 | 2,477.5 | 2,488 | 374,800 | 2,488 |
| 2024-01-10 | 2,447 | 2,487.5 | 2,439 | 2,479.5 | 372,000 | 2,479.50 |
| 2024-01-09 | 2,477 | 2,480 | 2,447.5 | 2,460 | 339,100 | 2,460 |
| 2024-01-05 | 2,485 | 2,492.5 | 2,456 | 2,459 | 329,200 | 2,459 |
| 2024-01-04 | 2,423.5 | 2,465 | 2,377.5 | 2,463.5 | 590,400 | 2,463.50 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
