5631 (株)日本製鋼所の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,625	3,645	3,595	3,625	281,300	3,625
2017-12-28	3,635	3,665	3,610	3,615	345,500	3,615
2017-12-27	3,625	3,655	3,600	3,630	209,700	3,630
2017-12-26	3,625	3,735	3,615	3,630	626,300	3,630
2017-12-25	3,635	3,660	3,620	3,625	235,900	3,625
2017-12-22	3,550	3,665	3,545	3,645	649,100	3,645
2017-12-21	3,470	3,545	3,445	3,530	371,200	3,530
2017-12-20	3,450	3,475	3,425	3,465	255,600	3,465
2017-12-19	3,500	3,515	3,445	3,450	333,400	3,450
2017-12-18	3,480	3,540	3,460	3,515	402,300	3,515
2017-12-15	3,460	3,515	3,445	3,445	488,400	3,445
2017-12-14	3,435	3,550	3,415	3,475	404,100	3,475
2017-12-13	3,500	3,505	3,455	3,470	395,900	3,470
2017-12-12	3,590	3,610	3,500	3,510	377,000	3,510
2017-12-11	3,590	3,595	3,515	3,575	319,900	3,575
2017-12-08	3,535	3,565	3,485	3,565	691,900	3,565
2017-12-07	3,510	3,550	3,490	3,515	412,700	3,515
2017-12-06	3,520	3,535	3,450	3,490	562,100	3,490
2017-12-05	3,565	3,565	3,505	3,520	369,500	3,520
2017-12-04	3,635	3,670	3,550	3,585	440,300	3,585
2017-12-01	3,625	3,650	3,590	3,610	383,700	3,610
2017-11-30	3,545	3,615	3,505	3,600	560,100	3,600
2017-11-29	3,550	3,665	3,480	3,545	544,200	3,545
2017-11-28	3,545	3,580	3,485	3,490	583,200	3,490
2017-11-27	3,510	3,525	3,440	3,490	433,300	3,490
2017-11-24	3,550	3,575	3,480	3,520	478,900	3,520
2017-11-22	3,480	3,600	3,450	3,595	687,200	3,595
2017-11-21	3,475	3,475	3,425	3,445	344,700	3,445
2017-11-20	3,460	3,490	3,420	3,430	382,500	3,430
2017-11-17	3,455	3,550	3,320	3,445	1,074,800	3,445
2017-11-16	3,310	3,595	3,310	3,495	1,650,700	3,495
2017-11-15	3,215	3,330	3,190	3,240	750,100	3,240
2017-11-13	3,225	3,255	3,175	3,220	400,000	3,220
2017-11-10	3,240	3,280	3,205	3,250	603,200	3,250
2017-11-09	3,310	3,420	3,215	3,285	1,309,600	3,285
2017-11-08	3,280	3,345	3,270	3,305	1,436,400	3,305
2017-11-07	3,240	3,380	3,220	3,380	2,401,700	3,380
2017-11-06	2,865	2,891	2,832	2,876	772,000	2,876
2017-11-02	2,893	2,894	2,844	2,865	476,500	2,865
2017-11-01	2,873	2,894	2,837	2,865	593,200	2,865
2017-10-31	2,820	2,873	2,817	2,865	390,200	2,865
2017-10-30	2,875	2,879	2,841	2,852	560,000	2,852
2017-10-27	2,900	2,908	2,858	2,889	420,600	2,889
2017-10-26	2,838	2,895	2,838	2,885	517,000	2,885
2017-10-25	2,870	2,873	2,812	2,820	350,200	2,820
2017-10-24	2,827	2,854	2,822	2,839	341,400	2,839
2017-10-23	2,892	2,895	2,748	2,835	880,800	2,835
2017-10-20	2,828	2,858	2,806	2,844	473,400	2,844
2017-10-19	2,832	2,891	2,827	2,853	764,700	2,853
2017-10-18	2,797	2,824	2,774	2,822	644,700	2,822
2017-10-17	2,774	2,806	2,741	2,788	558,400	2,788
2017-10-16	2,750	2,791	2,710	2,770	863,200	2,770
2017-10-13	2,713	2,729	2,690	2,725	765,000	2,725
2017-10-12	2,658	2,719	2,649	2,702	618,200	2,702
2017-10-11	2,634	2,656	2,599	2,644	372,500	2,644
2017-10-10	2,680	2,680	2,632	2,643	324,200	2,643
2017-10-06	2,664	2,692	2,638	2,681	467,700	2,681
2017-10-05	2,653	2,674	2,644	2,649	231,400	2,649
2017-10-04	2,667	2,694	2,644	2,675	338,300	2,675
2017-10-03	2,649	2,686	2,626	2,681	455,700	2,681
2017-10-02	2,604	2,665	2,604	2,646	495,300	2,646
2017-09-29	2,595	2,614	2,579	2,590	356,600	2,590
2017-09-28	2,624	2,638	2,578	2,605	396,700	2,605
2017-09-27	2,644	2,658	2,576	2,617	356,500	2,617
2017-09-26	2,635	2,676	2,623	2,647	437,800	2,647
2017-09-25	2,618	2,639	2,587	2,637	404,000	2,637
2017-09-22	2,620	2,627	2,541	2,618	496,400	2,618
2017-09-21	2,622	2,637	2,595	2,606	354,600	2,606
2017-09-20	2,612	2,621	2,566	2,593	823,600	2,593
2017-09-19	2,658	2,675	2,613	2,615	740,300	2,615
2017-09-15	2,636	2,652	2,611	2,628	671,200	2,628
2017-09-14	2,664	2,665	2,628	2,647	745,700	2,647
2017-09-13	2,632	2,685	2,607	2,665	2,143,700	2,665
2017-09-12	2,510	2,640	2,490	2,638	2,957,700	2,638
2017-09-11	2,222	2,284	2,215	2,264	447,900	2,264
2017-09-08	2,186	2,214	2,186	2,199	486,700	2,199
2017-09-07	2,194	2,217	2,189	2,206	443,400	2,206
2017-09-06	2,150	2,191	2,138	2,181	347,700	2,181
2017-09-05	2,188	2,230	2,167	2,173	337,900	2,173
2017-09-04	2,204	2,204	2,171	2,187	368,100	2,187
2017-09-01	2,224	2,244	2,190	2,214	414,600	2,214
2017-08-31	2,210	2,250	2,210	2,233	341,100	2,233
2017-08-30	2,200	2,219	2,186	2,200	362,200	2,200
2017-08-29	2,172	2,196	2,158	2,189	305,000	2,189
2017-08-28	2,182	2,239	2,182	2,197	399,400	2,197
2017-08-25	2,232	2,232	2,202	2,209	340,800	2,209
2017-08-24	2,222	2,225	2,187	2,190	488,500	2,190
2017-08-23	2,266	2,277	2,219	2,225	501,700	2,225
2017-08-22	2,244	2,257	2,226	2,243	496,900	2,243
2017-08-21	2,265	2,274	2,245	2,252	525,100	2,252
2017-08-18	2,293	2,314	2,251	2,265	1,131,600	2,265
2017-08-17	2,219	2,334	2,215	2,327	1,066,300	2,327
2017-08-16	2,195	2,224	2,183	2,200	596,800	2,200
2017-08-15	2,187	2,247	2,182	2,215	954,900	2,215
2017-08-14	2,169	2,180	2,136	2,167	1,080,900	2,167
2017-08-10	2,165	2,208	2,141	2,185	1,069,300	2,185
2017-08-09	2,192	2,197	2,157	2,172	1,909,500	2,172
2017-08-08	2,051	2,220	1,966	2,209	4,119,600	2,209
2017-08-07	1,836	1,844	1,828	1,841	414,300	1,841
2017-08-04	1,818	1,834	1,809	1,831	250,000	1,831
2017-08-03	1,825	1,836	1,814	1,834	263,400	1,834
2017-08-02	1,826	1,842	1,824	1,828	246,900	1,828
2017-08-01	1,831	1,833	1,807	1,817	332,700	1,817
2017-07-31	1,828	1,832	1,815	1,825	311,000	1,825
2017-07-28	1,836	1,859	1,830	1,841	584,100	1,841
2017-07-27	1,820	1,833	1,806	1,809	383,800	1,809
2017-07-26	1,804	1,820	1,798	1,807	332,300	1,807
2017-07-25	1,769	1,787	1,763	1,781	285,600	1,781
2017-07-24	1,772	1,775	1,754	1,772	327,600	1,772
2017-07-21	1,810	1,822	1,790	1,795	327,600	1,795
2017-07-20	1,822	1,822	1,795	1,821	262,900	1,821
2017-07-19	1,840	1,842	1,809	1,813	324,900	1,813
2017-07-18	1,883	1,890	1,845	1,854	464,200	1,854
2017-07-14	1,842	1,885	1,832	1,883	556,600	1,883
2017-07-13	1,853	1,853	1,816	1,832	412,100	1,832
2017-07-12	1,856	1,857	1,826	1,853	369,300	1,853
2017-07-11	1,861	1,865	1,845	1,859	319,500	1,859
2017-07-10	1,890	1,891	1,853	1,861	323,900	1,861
2017-07-07	1,866	1,878	1,848	1,869	462,500	1,869
2017-07-06	1,854	1,891	1,840	1,867	609,800	1,867
2017-07-05	1,835	1,855	1,825	1,854	440,200	1,854
2017-07-04	1,816	1,844	1,816	1,835	604,400	1,835
2017-07-03	1,770	1,795	1,766	1,790	499,100	1,790
2017-06-30	1,749	1,768	1,746	1,758	391,300	1,758
2017-06-29	1,737	1,752	1,724	1,750	387,200	1,750
2017-06-28	1,747	1,749	1,706	1,713	596,600	1,713
2017-06-27	1,721	1,754	1,720	1,752	370,100	1,752
2017-06-26	1,735	1,738	1,715	1,717	229,900	1,717
2017-06-23	1,735	1,739	1,718	1,723	229,800	1,723
2017-06-22	1,730	1,733	1,700	1,714	338,600	1,714
2017-06-21	1,771	1,771	1,729	1,733	294,000	1,733
2017-06-20	1,769	1,787	1,765	1,770	354,900	1,770
2017-06-19	1,750	1,761	1,736	1,757	389,600	1,757
2017-06-16	1,712	1,754	1,712	1,746	742,600	1,746
2017-06-15	1,706	1,728	1,696	1,697	356,700	1,697
2017-06-14	1,738	1,749	1,728	1,730	261,000	1,730
2017-06-13	1,748	1,748	1,722	1,736	323,800	1,736
2017-06-12	1,709	1,764	1,707	1,742	667,800	1,742
2017-06-09	1,683	1,706	1,677	1,700	679,200	1,700
2017-06-08	1,704	1,708	1,678	1,678	509,800	1,678
2017-06-07	1,652	1,706	1,651	1,699	641,200	1,699
2017-06-06	1,668	1,669	1,653	1,656	474,600	1,656
2017-06-05	1,659	1,676	1,648	1,668	697,200	1,668
2017-06-02	1,628	1,678	1,628	1,677	713,800	1,677
2017-06-01	1,603	1,622	1,603	1,622	454,600	1,622
2017-05-31	1,615	1,616	1,603	1,606	349,000	1,606
2017-05-30	1,621	1,625	1,604	1,623	403,100	1,623
2017-05-29	1,620	1,656	1,620	1,626	640,500	1,626
2017-05-26	1,618	1,623	1,607	1,611	435,800	1,611
2017-05-25	1,627	1,632	1,617	1,622	449,800	1,622
2017-05-24	1,639	1,643	1,616	1,622	438,800	1,622
2017-05-23	1,645	1,645	1,612	1,618	588,900	1,618
2017-05-22	1,659	1,670	1,651	1,652	507,900	1,652
2017-05-19	1,632	1,645	1,620	1,642	565,400	1,642
2017-05-18	1,609	1,628	1,600	1,623	773,900	1,623
2017-05-17	1,650	1,661	1,623	1,626	1,053,400	1,626
2017-05-16	1,693	1,701	1,605	1,650	1,453,900	1,650
2017-05-15	1,799	1,805	1,782	1,783	248,000	1,783
2017-05-12	1,821	1,836	1,803	1,813	348,100	1,813
2017-05-11	1,825	1,830	1,801	1,817	390,800	1,817
2017-05-10	1,829	1,843	1,828	1,834	339,500	1,834
2017-05-09	1,843	1,848	1,818	1,820	403,300	1,820
2017-05-08	1,858	1,864	1,846	1,853	554,800	1,853
2017-05-02	1,806	1,839	1,803	1,824	516,700	1,824
2017-05-01	1,788	1,802	1,780	1,799	297,500	1,799
2017-04-28	1,795	1,802	1,780	1,788	321,000	1,788
2017-04-27	1,795	1,800	1,780	1,797	344,500	1,797
2017-04-26	1,783	1,800	1,779	1,796	360,500	1,796
2017-04-25	1,736	1,766	1,734	1,759	334,100	1,759
2017-04-24	1,725	1,743	1,718	1,723	380,000	1,723
2017-04-21	1,696	1,707	1,690	1,705	340,800	1,705
2017-04-20	1,677	1,687	1,673	1,681	375,800	1,681
2017-04-19	1,694	1,697	1,677	1,688	457,400	1,688
2017-04-18	1,701	1,720	1,687	1,700	265,100	1,700
2017-04-17	1,692	1,699	1,674	1,695	295,600	1,695
2017-04-14	1,722	1,726	1,694	1,702	435,400	1,702
2017-04-13	1,712	1,715	1,691	1,710	403,600	1,710
2017-04-12	1,756	1,757	1,729	1,735	444,400	1,735
2017-04-11	1,794	1,801	1,769	1,775	418,000	1,775
2017-04-10	1,796	1,822	1,788	1,799	406,800	1,799
2017-04-07	1,773	1,786	1,766	1,773	389,900	1,773
2017-04-06	1,790	1,795	1,760	1,765	332,000	1,765
2017-04-05	1,783	1,798	1,774	1,786	297,900	1,786
2017-04-04	1,786	1,793	1,771	1,787	369,800	1,787
2017-04-03	1,799	1,804	1,785	1,796	337,500	1,796
2017-03-31	1,819	1,829	1,794	1,794	364,200	1,794
2017-03-30	1,826	1,833	1,808	1,810	293,500	1,810
2017-03-29	1,828	1,845	1,818	1,823	309,200	1,823
2017-03-28	1,827	1,846	1,827	1,835	280,000	1,835
2017-03-27	1,855	1,857	1,814	1,821	441,300	1,821
2017-03-24	1,843	1,873	1,839	1,860	435,800	1,860
2017-03-23	1,846	1,870	1,821	1,843	1,255,700	1,843
2017-03-22	1,883	1,898	1,871	1,889	447,000	1,889
2017-03-21	1,906	1,919	1,903	1,907	293,900	1,907
2017-03-17	1,920	1,920	1,906	1,909	432,500	1,909
2017-03-16	1,912	1,925	1,892	1,917	335,700	1,917
2017-03-15	1,920	1,937	1,917	1,919	318,600	1,919
2017-03-14	1,933	1,954	1,923	1,926	265,400	1,926
2017-03-13	1,920	1,935	1,912	1,933	317,100	1,933
2017-03-10	1,934	1,936	1,910	1,920	516,500	1,920
2017-03-09	1,924	1,930	1,904	1,914	394,300	1,914
2017-03-08	1,945	1,946	1,916	1,927	438,200	1,927
2017-03-07	1,980	1,981	1,946	1,954	360,700	1,954
2017-03-06	1,995	1,998	1,977	1,984	330,200	1,984
2017-03-03	2,010	2,010	1,971	1,988	493,600	1,988
2017-03-02	2,007	2,024	1,978	1,993	584,400	1,993
2017-03-01	2,000	2,023	1,994	2,017	321,900	2,017
2017-02-28	2,000	2,022	1,997	2,007	263,900	2,007
2017-02-27	1,997	2,008	1,974	1,985	203,900	1,985
2017-02-24	2,003	2,015	1,985	2,005	264,400	2,005
2017-02-23	2,021	2,036	2,020	2,031	186,200	2,031
2017-02-22	2,026	2,034	2,025	2,029	171,000	2,029
2017-02-21	2,027	2,033	2,007	2,019	343,300	2,019
2017-02-20	2,040	2,043	2,016	2,026	265,700	2,026
2017-02-17	2,065	2,066	2,044	2,052	192,200	2,052
2017-02-16	2,065	2,072	2,043	2,070	213,700	2,070
2017-02-15	2,075	2,082	2,066	2,075	178,100	2,075
2017-02-14	2,100	2,116	2,062	2,063	240,200	2,063
2017-02-13	2,063	2,097	2,060	2,092	251,900	2,092
2017-02-10	2,055	2,064	2,040	2,056	420,600	2,056
2017-02-09	2,022	2,022	2,001	2,013	244,300	2,013
2017-02-08	2,008	2,028	1,995	2,028	416,900	2,028
2017-02-07	2,150	2,161	2,024	2,029	837,000	2,029
2017-02-06	2,142	2,147	2,114	2,140	309,300	2,140
2017-02-03	2,115	2,139	2,104	2,119	200,800	2,119
2017-02-02	2,130	2,143	2,106	2,109	182,700	2,109
2017-02-01	2,114	2,136	2,105	2,136	201,300	2,136
2017-01-31	2,149	2,155	2,117	2,124	354,400	2,124
2017-01-30	2,182	2,203	2,168	2,188	256,000	2,188
2017-01-27	2,192	2,192	2,165	2,182	243,100	2,182
2017-01-26	2,190	2,211	2,171	2,182	347,700	2,182
2017-01-25	2,167	2,186	2,147	2,161	229,600	2,161
2017-01-24	2,123	2,139	2,110	2,121	419,900	2,121
2017-01-23	2,100	2,138	2,087	2,124	292,500	2,124
2017-01-20	2,089	2,122	2,085	2,116	174,100	2,116
2017-01-19	2,098	2,125	2,080	2,091	402,200	2,091
2017-01-18	2,061	2,072	2,038	2,062	306,200	2,062
2017-01-17	2,083	2,105	2,074	2,074	283,300	2,074
2017-01-16	2,120	2,120	2,085	2,093	184,800	2,093
2017-01-13	2,105	2,127	2,103	2,120	234,200	2,120
2017-01-12	2,135	2,160	2,092	2,107	243,600	2,107
2017-01-11	2,110	2,177	2,107	2,150	471,800	2,150
2017-01-10	2,088	2,089	2,053	2,078	347,700	2,078
2017-01-06	2,104	2,113	2,082	2,099	255,300	2,099
2017-01-05	2,119	2,119	2,101	2,111	292,800	2,111
2017-01-04	2,084	2,119	2,079	2,119	331,800	2,119

分割・併合履歴： [2016-09-28]1株→0.2株

5631 (株)日本製鋼所 の時系列データ [2017年度]

5631 (株)日本製鋼所の時系列データ [2017年度]