5631 (株)日本製鋼所の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,722	1,785	1,713	1,771	369,900	1,771
2018-12-27	1,751	1,766	1,722	1,741	438,300	1,741
2018-12-26	1,658	1,682	1,640	1,672	447,200	1,672
2018-12-25	1,678	1,699	1,641	1,647	503,100	1,647
2018-12-21	1,757	1,782	1,749	1,774	531,600	1,774
2018-12-20	1,835	1,853	1,766	1,781	482,000	1,781
2018-12-19	1,897	1,914	1,857	1,881	297,500	1,881
2018-12-18	1,852	1,909	1,841	1,891	438,500	1,891
2018-12-17	1,914	1,952	1,903	1,908	371,800	1,908
2018-12-14	1,966	1,972	1,897	1,916	527,300	1,916
2018-12-13	1,981	2,024	1,960	1,991	435,100	1,991
2018-12-12	1,944	1,998	1,936	1,960	593,800	1,960
2018-12-11	1,979	1,980	1,891	1,897	480,200	1,897
2018-12-10	1,988	1,997	1,950	1,977	430,800	1,977
2018-12-07	2,041	2,049	2,013	2,038	433,000	2,038
2018-12-06	2,058	2,068	2,013	2,039	457,300	2,039
2018-12-05	2,092	2,095	2,041	2,068	578,800	2,068
2018-12-04	2,186	2,228	2,142	2,156	938,800	2,156
2018-12-03	2,120	2,190	2,099	2,166	692,500	2,166
2018-11-30	2,105	2,110	2,071	2,074	411,300	2,074
2018-11-29	2,119	2,147	2,098	2,128	527,800	2,128
2018-11-28	2,055	2,091	2,049	2,087	429,000	2,087
2018-11-27	2,079	2,091	2,026	2,055	423,300	2,055
2018-11-26	2,038	2,055	2,021	2,052	522,500	2,052
2018-11-22	2,080	2,091	2,022	2,038	524,300	2,038
2018-11-21	2,041	2,084	2,020	2,078	342,000	2,078
2018-11-20	2,109	2,111	2,071	2,095	429,100	2,095
2018-11-19	2,127	2,149	2,104	2,121	864,400	2,121
2018-11-16	2,235	2,239	2,152	2,164	847,600	2,164
2018-11-15	2,301	2,324	2,225	2,252	1,029,100	2,252
2018-11-14	2,387	2,433	2,327	2,339	590,200	2,339
2018-11-13	2,386	2,404	2,323	2,382	407,500	2,382
2018-11-12	2,480	2,502	2,459	2,466	559,900	2,466
2018-11-09	2,574	2,577	2,501	2,525	529,400	2,525
2018-11-08	2,644	2,660	2,587	2,587	416,000	2,587
2018-11-07	2,633	2,662	2,571	2,586	603,600	2,586
2018-11-06	2,600	2,689	2,523	2,633	1,250,400	2,633
2018-11-05	2,571	2,619	2,508	2,582	882,700	2,582
2018-11-02	2,476	2,585	2,472	2,571	589,000	2,571
2018-11-01	2,403	2,469	2,399	2,450	436,600	2,450
2018-10-31	2,371	2,410	2,348	2,395	446,600	2,395
2018-10-30	2,267	2,364	2,248	2,344	580,900	2,344
2018-10-29	2,308	2,328	2,261	2,280	270,700	2,280
2018-10-26	2,310	2,326	2,245	2,271	368,200	2,271
2018-10-25	2,301	2,328	2,275	2,308	425,500	2,308
2018-10-24	2,448	2,450	2,378	2,400	296,100	2,400
2018-10-23	2,480	2,480	2,400	2,404	496,500	2,404
2018-10-22	2,499	2,516	2,467	2,509	270,100	2,509
2018-10-19	2,522	2,525	2,472	2,525	311,000	2,525
2018-10-18	2,514	2,549	2,503	2,527	381,800	2,527
2018-10-17	2,550	2,560	2,502	2,523	456,800	2,523
2018-10-16	2,481	2,540	2,468	2,524	427,300	2,524
2018-10-15	2,513	2,530	2,479	2,487	381,300	2,487
2018-10-12	2,467	2,544	2,463	2,544	533,200	2,544
2018-10-11	2,472	2,504	2,455	2,504	638,700	2,504
2018-10-10	2,609	2,640	2,548	2,596	471,900	2,596
2018-10-09	2,666	2,666	2,618	2,629	444,000	2,629
2018-10-05	2,740	2,760	2,709	2,716	395,900	2,716
2018-10-04	2,804	2,824	2,742	2,786	690,700	2,786
2018-10-03	2,800	2,831	2,768	2,774	315,400	2,774
2018-10-02	2,858	2,858	2,786	2,799	470,700	2,799
2018-10-01	2,774	2,834	2,761	2,808	343,200	2,808
2018-09-28	2,809	2,850	2,759	2,766	550,400	2,766
2018-09-27	2,784	2,791	2,725	2,732	619,400	2,732
2018-09-26	2,827	2,840	2,761	2,806	374,600	2,806
2018-09-25	2,836	2,866	2,789	2,826	541,400	2,826
2018-09-21	2,816	2,850	2,802	2,836	562,000	2,836
2018-09-20	2,782	2,800	2,741	2,769	502,000	2,769
2018-09-19	2,759	2,800	2,728	2,791	597,500	2,791
2018-09-18	2,637	2,685	2,580	2,681	477,600	2,681
2018-09-14	2,554	2,606	2,543	2,587	611,300	2,587
2018-09-13	2,521	2,542	2,498	2,511	749,200	2,511
2018-09-12	2,591	2,601	2,500	2,521	596,600	2,521
2018-09-11	2,626	2,647	2,594	2,603	419,700	2,603
2018-09-10	2,611	2,637	2,588	2,605	444,000	2,605
2018-09-07	2,636	2,659	2,623	2,645	508,800	2,645
2018-09-06	2,699	2,699	2,666	2,674	345,900	2,674
2018-09-05	2,750	2,764	2,703	2,717	339,100	2,717
2018-09-04	2,804	2,804	2,757	2,767	374,100	2,767
2018-09-03	2,842	2,863	2,804	2,819	394,000	2,819
2018-08-31	2,798	2,867	2,778	2,845	476,600	2,845
2018-08-30	2,825	2,853	2,799	2,818	339,200	2,818
2018-08-29	2,750	2,811	2,749	2,786	531,500	2,786
2018-08-28	2,774	2,810	2,721	2,734	984,500	2,734
2018-08-27	2,762	2,803	2,758	2,789	332,900	2,789
2018-08-24	2,755	2,771	2,740	2,758	482,700	2,758
2018-08-23	2,753	2,783	2,744	2,773	466,600	2,773
2018-08-22	2,658	2,755	2,657	2,746	598,200	2,746
2018-08-21	2,616	2,665	2,607	2,658	382,400	2,658
2018-08-20	2,706	2,739	2,640	2,654	644,700	2,654
2018-08-17	2,723	2,732	2,671	2,706	608,400	2,706
2018-08-16	2,735	2,737	2,662	2,713	848,400	2,713
2018-08-15	2,877	2,882	2,775	2,787	690,100	2,787
2018-08-14	2,881	2,915	2,825	2,882	735,400	2,882
2018-08-13	3,055	3,060	2,859	2,873	887,000	2,873
2018-08-10	3,160	3,190	3,090	3,110	485,900	3,110
2018-08-09	3,090	3,135	3,020	3,120	411,000	3,120
2018-08-08	3,190	3,230	3,085	3,100	1,159,400	3,100
2018-08-07	3,105	3,200	3,065	3,200	1,850,000	3,200
2018-08-06	2,745	2,745	2,685	2,700	519,500	2,700
2018-08-03	2,757	2,781	2,723	2,740	236,800	2,740
2018-08-02	2,803	2,811	2,758	2,768	282,800	2,768
2018-08-01	2,753	2,827	2,750	2,818	313,700	2,818
2018-07-31	2,751	2,771	2,726	2,738	461,500	2,738
2018-07-30	2,830	2,844	2,792	2,794	398,800	2,794
2018-07-27	2,844	2,870	2,837	2,854	208,700	2,854
2018-07-26	2,885	2,896	2,840	2,845	245,500	2,845
2018-07-25	2,870	2,983	2,847	2,858	469,900	2,858
2018-07-24	2,737	2,828	2,737	2,820	471,000	2,820
2018-07-23	2,704	2,720	2,681	2,714	327,500	2,714
2018-07-20	2,774	2,786	2,700	2,725	425,600	2,725
2018-07-19	2,750	2,807	2,742	2,785	241,200	2,785
2018-07-18	2,760	2,777	2,731	2,740	419,400	2,740
2018-07-17	2,759	2,761	2,712	2,738	280,100	2,738
2018-07-13	2,750	2,791	2,738	2,770	367,600	2,770
2018-07-12	2,717	2,732	2,676	2,723	290,000	2,723
2018-07-11	2,737	2,744	2,660	2,721	323,900	2,721
2018-07-10	2,780	2,807	2,757	2,765	291,100	2,765
2018-07-09	2,740	2,749	2,700	2,743	261,200	2,743
2018-07-06	2,730	2,767	2,726	2,729	409,400	2,729
2018-07-05	2,714	2,755	2,704	2,713	337,900	2,713
2018-07-04	2,781	2,785	2,727	2,733	307,700	2,733
2018-07-03	2,794	2,844	2,767	2,804	616,900	2,804
2018-07-02	2,799	2,865	2,750	2,766	404,000	2,766
2018-06-29	2,803	2,816	2,761	2,795	301,000	2,795
2018-06-28	2,794	2,836	2,783	2,809	235,100	2,809
2018-06-27	2,835	2,863	2,773	2,799	253,900	2,799
2018-06-26	2,719	2,821	2,717	2,816	319,000	2,816
2018-06-25	2,871	2,891	2,783	2,791	287,700	2,791
2018-06-22	2,905	2,905	2,832	2,840	526,400	2,840
2018-06-21	2,885	2,951	2,871	2,938	470,600	2,938
2018-06-20	2,895	2,899	2,808	2,885	624,800	2,885
2018-06-19	2,950	2,978	2,894	2,900	428,500	2,900
2018-06-18	3,045	3,050	2,960	2,967	551,400	2,967
2018-06-15	3,145	3,150	3,055	3,070	1,566,500	3,070
2018-06-14	3,185	3,195	3,150	3,155	336,600	3,155
2018-06-13	3,210	3,210	3,155	3,195	273,500	3,195
2018-06-12	3,210	3,260	3,170	3,230	499,400	3,230
2018-06-11	3,175	3,190	3,145	3,175	323,200	3,175
2018-06-08	3,160	3,205	3,120	3,175	621,800	3,175
2018-06-07	3,180	3,220	3,175	3,195	460,000	3,195
2018-06-06	3,130	3,180	3,125	3,140	438,400	3,140
2018-06-05	3,125	3,145	3,100	3,115	451,500	3,115
2018-06-04	3,110	3,135	3,065	3,105	528,000	3,105
2018-06-01	3,025	3,110	3,010	3,085	516,200	3,085
2018-05-31	3,105	3,155	3,055	3,070	547,900	3,070
2018-05-30	3,090	3,090	3,030	3,065	444,000	3,065
2018-05-29	3,200	3,220	3,115	3,140	544,700	3,140
2018-05-28	3,255	3,260	3,165	3,170	456,100	3,170
2018-05-25	3,325	3,350	3,245	3,255	505,300	3,255
2018-05-24	3,395	3,405	3,320	3,335	483,400	3,335
2018-05-23	3,405	3,485	3,385	3,395	753,900	3,395
2018-05-22	3,425	3,470	3,350	3,440	775,700	3,440
2018-05-21	3,505	3,550	3,405	3,460	818,300	3,460
2018-05-18	3,780	3,810	3,515	3,535	1,065,900	3,535
2018-05-17	3,720	3,810	3,695	3,730	559,700	3,730
2018-05-16	3,530	3,700	3,505	3,675	701,900	3,675
2018-05-15	3,615	3,810	3,460	3,500	1,036,100	3,500
2018-05-14	3,570	3,575	3,445	3,525	477,900	3,525
2018-05-11	3,495	3,570	3,410	3,565	447,100	3,565
2018-05-10	3,535	3,550	3,285	3,495	1,011,700	3,495
2018-05-09	3,575	3,600	3,550	3,585	245,600	3,585
2018-05-08	3,630	3,630	3,550	3,570	357,200	3,570
2018-05-07	3,600	3,680	3,600	3,650	383,800	3,650
2018-05-02	3,595	3,615	3,540	3,575	270,800	3,575
2018-05-01	3,565	3,590	3,505	3,575	277,400	3,575
2018-04-27	3,600	3,640	3,575	3,600	369,800	3,600
2018-04-26	3,595	3,610	3,545	3,565	290,400	3,565
2018-04-25	3,560	3,600	3,540	3,580	233,300	3,580
2018-04-24	3,575	3,620	3,550	3,570	336,200	3,570
2018-04-23	3,600	3,645	3,550	3,565	431,200	3,565
2018-04-20	3,525	3,595	3,505	3,580	376,600	3,580
2018-04-19	3,490	3,570	3,455	3,540	576,500	3,540
2018-04-18	3,405	3,515	3,375	3,455	731,100	3,455
2018-04-17	3,375	3,415	3,345	3,355	312,400	3,355
2018-04-16	3,305	3,345	3,300	3,335	222,100	3,335
2018-04-13	3,255	3,345	3,255	3,290	336,000	3,290
2018-04-12	3,275	3,275	3,215	3,225	202,900	3,225
2018-04-11	3,295	3,325	3,230	3,270	336,700	3,270
2018-04-10	3,220	3,275	3,170	3,260	438,000	3,260
2018-04-09	3,215	3,275	3,155	3,255	451,400	3,255
2018-04-06	3,180	3,255	3,180	3,225	494,000	3,225
2018-04-05	3,185	3,190	3,125	3,165	332,600	3,165
2018-04-04	3,290	3,290	3,135	3,150	550,900	3,150
2018-04-03	3,280	3,300	3,260	3,275	444,300	3,275
2018-03-30	3,490	3,490	3,370	3,395	409,100	3,395
2018-03-29	3,465	3,505	3,400	3,440	514,600	3,440
2018-03-28	3,320	3,395	3,320	3,380	396,300	3,380
2018-03-27	3,340	3,445	3,340	3,425	764,500	3,425
2018-03-26	3,210	3,275	3,150	3,275	552,100	3,275
2018-03-23	3,340	3,385	3,265	3,270	703,300	3,270
2018-03-22	3,355	3,460	3,330	3,450	860,200	3,450
2018-03-20	3,460	3,485	3,410	3,475	308,500	3,475
2018-03-19	3,490	3,535	3,470	3,530	312,700	3,530
2018-03-16	3,520	3,535	3,475	3,495	281,800	3,495
2018-03-15	3,500	3,550	3,470	3,505	306,000	3,505
2018-03-14	3,650	3,650	3,500	3,525	582,300	3,525
2018-03-13	3,545	3,545	3,485	3,535	394,700	3,535
2018-03-12	3,535	3,595	3,515	3,555	474,700	3,555
2018-03-09	3,455	3,540	3,435	3,465	900,400	3,465
2018-03-08	3,360	3,410	3,335	3,400	524,600	3,400
2018-03-07	3,345	3,365	3,220	3,295	672,700	3,295
2018-03-06	3,375	3,430	3,330	3,375	1,012,400	3,375
2018-03-05	3,135	3,150	3,085	3,105	334,000	3,105
2018-03-02	3,150	3,170	3,105	3,140	617,300	3,140
2018-03-01	3,270	3,300	3,235	3,250	301,000	3,250
2018-02-28	3,395	3,415	3,320	3,320	340,900	3,320
2018-02-27	3,410	3,420	3,370	3,380	386,200	3,380
2018-02-26	3,405	3,430	3,345	3,360	334,000	3,360
2018-02-23	3,320	3,425	3,320	3,360	505,700	3,360
2018-02-22	3,360	3,390	3,290	3,305	466,500	3,305
2018-02-21	3,420	3,470	3,385	3,410	393,100	3,410
2018-02-20	3,395	3,420	3,350	3,405	336,400	3,405
2018-02-19	3,300	3,405	3,290	3,395	290,500	3,395
2018-02-16	3,280	3,315	3,225	3,275	451,700	3,275
2018-02-15	3,310	3,320	3,200	3,280	630,400	3,280
2018-02-14	3,380	3,480	3,210	3,290	1,555,300	3,290
2018-02-13	3,100	3,105	2,950	2,977	675,400	2,977
2018-02-09	3,070	3,105	3,050	3,080	536,800	3,080
2018-02-08	3,165	3,225	3,150	3,205	341,500	3,205
2018-02-07	3,250	3,295	3,150	3,150	516,600	3,150
2018-02-06	3,150	3,185	3,050	3,145	763,400	3,145
2018-02-05	3,305	3,325	3,285	3,315	445,000	3,315
2018-02-02	3,410	3,440	3,375	3,405	364,500	3,405
2018-02-01	3,405	3,465	3,405	3,440	306,800	3,440
2018-01-31	3,385	3,470	3,365	3,405	433,500	3,405
2018-01-30	3,455	3,485	3,390	3,405	496,400	3,405
2018-01-29	3,490	3,530	3,440	3,470	379,800	3,470
2018-01-26	3,505	3,535	3,470	3,475	417,900	3,475
2018-01-25	3,510	3,570	3,495	3,505	509,400	3,505
2018-01-24	3,660	3,680	3,530	3,550	569,900	3,550
2018-01-23	3,750	3,750	3,650	3,680	309,400	3,680
2018-01-22	3,705	3,740	3,640	3,675	341,700	3,675
2018-01-19	3,680	3,720	3,615	3,710	452,500	3,710
2018-01-18	3,725	3,775	3,635	3,665	488,700	3,665
2018-01-17	3,645	3,720	3,625	3,680	436,900	3,680
2018-01-16	3,705	3,725	3,665	3,700	232,800	3,700
2018-01-15	3,750	3,770	3,700	3,710	408,700	3,710
2018-01-12	3,765	3,795	3,735	3,740	505,200	3,740
2018-01-11	3,790	3,815	3,745	3,765	420,200	3,765
2018-01-10	3,825	3,880	3,795	3,800	557,400	3,800
2018-01-09	3,850	3,855	3,790	3,800	412,600	3,800
2018-01-05	3,860	3,910	3,795	3,810	812,200	3,810
2018-01-04	3,700	3,785	3,700	3,775	761,500	3,775

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 [2018年度]

5631 (株)日本製鋼所の時系列データ [2018年度]