5631 (株)日本製鋼所の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,150	2,162	2,127	2,157	208,300	2,157
2019-12-27	2,177	2,190	2,167	2,168	199,900	2,168
2019-12-26	2,131	2,175	2,130	2,164	296,000	2,164
2019-12-25	2,165	2,167	2,136	2,146	109,300	2,146
2019-12-24	2,169	2,175	2,161	2,165	118,000	2,165
2019-12-23	2,173	2,173	2,157	2,160	168,000	2,160
2019-12-20	2,169	2,183	2,155	2,166	243,500	2,166
2019-12-19	2,178	2,199	2,146	2,169	393,900	2,169
2019-12-18	2,207	2,210	2,158	2,167	353,900	2,167
2019-12-17	2,243	2,250	2,207	2,214	365,200	2,214
2019-12-16	2,235	2,235	2,205	2,222	267,000	2,222
2019-12-13	2,242	2,284	2,239	2,247	659,000	2,247
2019-12-12	2,200	2,204	2,167	2,173	325,500	2,173
2019-12-11	2,198	2,222	2,187	2,195	345,400	2,195
2019-12-10	2,215	2,215	2,186	2,197	302,900	2,197
2019-12-09	2,280	2,280	2,221	2,232	345,600	2,232
2019-12-06	2,215	2,229	2,193	2,200	337,100	2,200
2019-12-05	2,181	2,211	2,178	2,198	410,300	2,198
2019-12-04	2,190	2,195	2,152	2,162	526,700	2,162
2019-12-03	2,202	2,229	2,189	2,217	513,900	2,217
2019-12-02	2,285	2,292	2,257	2,265	383,800	2,265
2019-11-29	2,276	2,292	2,252	2,259	351,500	2,259
2019-11-28	2,323	2,327	2,267	2,275	388,000	2,275
2019-11-27	2,355	2,378	2,337	2,345	478,500	2,345
2019-11-26	2,360	2,384	2,321	2,325	328,300	2,325
2019-11-25	2,319	2,340	2,303	2,331	310,900	2,331
2019-11-22	2,274	2,308	2,268	2,286	357,500	2,286
2019-11-21	2,249	2,277	2,213	2,254	385,800	2,254
2019-11-20	2,206	2,264	2,202	2,260	428,700	2,260
2019-11-19	2,303	2,306	2,242	2,248	564,500	2,248
2019-11-18	2,283	2,338	2,275	2,325	466,800	2,325
2019-11-15	2,274	2,303	2,259	2,290	436,100	2,290
2019-11-14	2,360	2,362	2,294	2,298	427,900	2,298
2019-11-13	2,382	2,389	2,331	2,369	660,000	2,369
2019-11-12	2,283	2,378	2,187	2,372	964,400	2,372
2019-11-11	2,330	2,373	2,325	2,329	915,000	2,329
2019-11-08	2,349	2,370	2,316	2,327	485,400	2,327
2019-11-07	2,271	2,319	2,257	2,302	443,100	2,302
2019-11-06	2,273	2,307	2,256	2,288	385,500	2,288
2019-11-05	2,301	2,330	2,246	2,254	698,400	2,254
2019-11-01	2,246	2,257	2,222	2,248	667,900	2,248
2019-10-31	2,304	2,320	2,279	2,315	557,400	2,315
2019-10-30	2,390	2,393	2,285	2,308	786,500	2,308
2019-10-29	2,391	2,402	2,373	2,402	350,900	2,402
2019-10-28	2,354	2,371	2,342	2,363	279,800	2,363
2019-10-25	2,339	2,357	2,309	2,333	332,500	2,333
2019-10-24	2,300	2,343	2,296	2,337	490,900	2,337
2019-10-23	2,269	2,289	2,252	2,280	247,200	2,280
2019-10-21	2,250	2,257	2,226	2,252	252,800	2,252
2019-10-18	2,243	2,260	2,234	2,240	378,400	2,240
2019-10-17	2,220	2,247	2,208	2,229	453,100	2,229
2019-10-16	2,263	2,278	2,216	2,219	952,400	2,219
2019-10-15	2,207	2,234	2,186	2,208	566,300	2,208
2019-10-11	2,150	2,169	2,136	2,157	713,900	2,157
2019-10-10	2,110	2,131	2,086	2,121	399,500	2,121
2019-10-09	2,085	2,130	2,083	2,121	345,600	2,121
2019-10-08	2,082	2,144	2,082	2,127	582,500	2,127
2019-10-07	2,091	2,095	2,037	2,053	351,700	2,053
2019-10-04	2,070	2,080	2,054	2,070	346,300	2,070
2019-10-03	2,095	2,110	2,068	2,086	604,100	2,086
2019-10-02	2,106	2,153	2,095	2,143	626,700	2,143
2019-10-01	2,106	2,154	2,096	2,144	648,400	2,144
2019-09-30	2,041	2,087	2,021	2,076	599,100	2,076
2019-09-27	2,046	2,061	2,026	2,045	501,500	2,045
2019-09-26	2,053	2,111	2,053	2,063	666,800	2,063
2019-09-25	2,008	2,017	1,979	2,003	469,700	2,003
2019-09-24	2,036	2,060	2,013	2,025	533,700	2,025
2019-09-20	2,082	2,085	2,042	2,042	486,400	2,042
2019-09-19	2,104	2,137	2,085	2,087	454,300	2,087
2019-09-18	2,124	2,126	2,073	2,095	674,400	2,095
2019-09-17	2,100	2,154	2,080	2,143	657,200	2,143
2019-09-13	2,173	2,173	2,123	2,135	829,000	2,135
2019-09-12	2,158	2,177	2,119	2,142	720,400	2,142
2019-09-11	2,156	2,172	2,111	2,149	817,900	2,149
2019-09-10	2,150	2,184	2,114	2,117	979,400	2,117
2019-09-09	2,087	2,127	2,087	2,125	687,100	2,125
2019-09-06	2,078	2,107	2,039	2,079	963,200	2,079
2019-09-05	1,943	2,052	1,940	2,030	1,164,000	2,030
2019-09-04	1,888	1,918	1,877	1,903	380,400	1,903
2019-09-03	1,878	1,932	1,872	1,910	500,100	1,910
2019-09-02	1,866	1,925	1,864	1,901	525,400	1,901
2019-08-30	1,820	1,911	1,811	1,893	933,600	1,893
2019-08-29	1,781	1,812	1,776	1,786	371,600	1,786
2019-08-28	1,755	1,776	1,740	1,761	412,300	1,761
2019-08-27	1,728	1,770	1,701	1,757	389,200	1,757
2019-08-26	1,680	1,740	1,680	1,724	568,800	1,724
2019-08-23	1,706	1,761	1,706	1,749	500,900	1,749
2019-08-22	1,705	1,708	1,668	1,701	465,400	1,701
2019-08-21	1,670	1,738	1,663	1,712	514,700	1,712
2019-08-20	1,683	1,708	1,681	1,697	261,100	1,697
2019-08-19	1,681	1,695	1,667	1,676	228,900	1,676
2019-08-16	1,635	1,657	1,626	1,651	237,300	1,651
2019-08-15	1,610	1,658	1,606	1,658	312,200	1,658
2019-08-14	1,687	1,697	1,658	1,669	427,500	1,669
2019-08-13	1,662	1,668	1,621	1,647	402,400	1,647
2019-08-09	1,708	1,718	1,692	1,702	387,900	1,702
2019-08-08	1,687	1,727	1,681	1,699	439,400	1,699
2019-08-07	1,769	1,772	1,673	1,709	797,300	1,709
2019-08-06	1,793	1,809	1,676	1,788	1,279,100	1,788
2019-08-05	1,719	1,738	1,643	1,673	888,200	1,673
2019-08-02	1,812	1,827	1,724	1,752	608,600	1,752
2019-08-01	1,886	1,897	1,844	1,891	412,100	1,891
2019-07-31	1,920	1,931	1,904	1,907	355,600	1,907
2019-07-30	1,927	1,962	1,916	1,936	308,200	1,936
2019-07-29	1,932	1,932	1,902	1,913	286,900	1,913
2019-07-26	1,967	1,968	1,936	1,949	336,900	1,949
2019-07-25	1,992	2,008	1,961	1,985	652,200	1,985
2019-07-24	1,899	2,004	1,889	1,973	1,092,300	1,973
2019-07-23	1,842	1,879	1,830	1,869	251,900	1,869
2019-07-22	1,840	1,864	1,831	1,839	275,600	1,839
2019-07-19	1,769	1,834	1,759	1,826	360,500	1,826
2019-07-18	1,811	1,813	1,765	1,773	329,100	1,773
2019-07-17	1,847	1,856	1,829	1,833	215,700	1,833
2019-07-16	1,847	1,865	1,835	1,841	244,200	1,841
2019-07-12	1,858	1,865	1,835	1,846	345,100	1,846
2019-07-11	1,795	1,853	1,795	1,850	393,400	1,850
2019-07-10	1,814	1,816	1,792	1,796	451,000	1,796
2019-07-09	1,838	1,866	1,823	1,834	364,600	1,834
2019-07-08	1,880	1,881	1,828	1,835	421,400	1,835
2019-07-05	1,859	1,882	1,849	1,872	318,900	1,872
2019-07-04	1,846	1,853	1,838	1,844	185,600	1,844
2019-07-03	1,876	1,876	1,822	1,836	516,700	1,836
2019-07-02	1,879	1,903	1,869	1,898	421,900	1,898
2019-07-01	1,852	1,918	1,851	1,903	654,900	1,903
2019-06-28	1,802	1,819	1,778	1,799	479,900	1,799
2019-06-27	1,784	1,831	1,783	1,827	366,100	1,827
2019-06-26	1,761	1,784	1,754	1,758	280,900	1,758
2019-06-25	1,780	1,797	1,762	1,774	349,200	1,774
2019-06-24	1,772	1,800	1,767	1,785	235,600	1,785
2019-06-21	1,791	1,804	1,765	1,786	755,700	1,786
2019-06-20	1,788	1,797	1,764	1,791	290,300	1,791
2019-06-19	1,797	1,823	1,790	1,793	434,400	1,793
2019-06-18	1,797	1,809	1,752	1,761	400,200	1,761
2019-06-17	1,809	1,825	1,792	1,801	354,600	1,801
2019-06-14	1,811	1,823	1,791	1,814	504,100	1,814
2019-06-13	1,789	1,806	1,768	1,804	395,300	1,804
2019-06-12	1,813	1,842	1,802	1,813	408,900	1,813
2019-06-11	1,796	1,848	1,791	1,829	424,300	1,829
2019-06-10	1,779	1,804	1,775	1,795	690,900	1,795
2019-06-07	1,718	1,763	1,709	1,741	497,800	1,741
2019-06-06	1,724	1,744	1,693	1,704	484,600	1,704
2019-06-05	1,710	1,739	1,702	1,728	782,700	1,728
2019-06-04	1,634	1,655	1,626	1,654	484,200	1,654
2019-06-03	1,599	1,610	1,580	1,605	430,200	1,605
2019-05-31	1,664	1,670	1,630	1,650	560,500	1,650
2019-05-30	1,643	1,684	1,637	1,674	626,500	1,674
2019-05-29	1,622	1,657	1,598	1,651	536,300	1,651
2019-05-28	1,624	1,662	1,623	1,655	438,600	1,655
2019-05-27	1,607	1,638	1,592	1,624	707,300	1,624
2019-05-24	1,556	1,603	1,542	1,599	540,600	1,599
2019-05-23	1,608	1,618	1,572	1,578	619,800	1,578
2019-05-22	1,643	1,652	1,618	1,625	448,100	1,625
2019-05-21	1,619	1,646	1,591	1,625	502,500	1,625
2019-05-20	1,666	1,681	1,625	1,632	474,400	1,632
2019-05-17	1,711	1,718	1,646	1,656	520,900	1,656
2019-05-16	1,705	1,710	1,660	1,679	741,900	1,679
2019-05-15	1,728	1,739	1,679	1,703	633,400	1,703
2019-05-14	1,665	1,725	1,632	1,725	967,900	1,725
2019-05-13	1,895	1,895	1,819	1,825	497,400	1,825
2019-05-10	1,895	1,924	1,881	1,896	491,300	1,896
2019-05-09	1,922	1,939	1,890	1,900	389,300	1,900
2019-05-08	1,948	1,954	1,918	1,941	463,800	1,941
2019-05-07	2,136	2,144	1,987	1,988	509,500	1,988
2019-04-26	2,098	2,143	2,087	2,136	326,100	2,136
2019-04-25	2,117	2,157	2,096	2,135	375,700	2,135
2019-04-24	2,143	2,146	2,120	2,124	331,800	2,124
2019-04-23	2,140	2,148	2,126	2,144	237,700	2,144
2019-04-22	2,160	2,167	2,130	2,141	246,500	2,141
2019-04-19	2,176	2,195	2,153	2,176	278,000	2,176
2019-04-18	2,180	2,208	2,140	2,147	380,100	2,147
2019-04-17	2,142	2,198	2,142	2,169	468,500	2,169
2019-04-16	2,101	2,137	2,090	2,112	290,600	2,112
2019-04-15	2,081	2,120	2,071	2,110	347,400	2,110
2019-04-12	2,041	2,051	2,010	2,024	481,200	2,024
2019-04-11	2,041	2,062	2,022	2,050	320,100	2,050
2019-04-10	2,051	2,081	2,040	2,066	330,900	2,066
2019-04-09	2,077	2,084	2,061	2,077	485,600	2,077
2019-04-08	2,152	2,160	2,081	2,083	527,600	2,083
2019-04-05	2,153	2,175	2,134	2,142	373,400	2,142
2019-04-04	2,152	2,180	2,117	2,147	441,000	2,147
2019-04-03	2,134	2,176	2,125	2,160	457,300	2,160
2019-04-02	2,160	2,185	2,120	2,155	498,000	2,155
2019-04-01	2,075	2,131	2,069	2,112	499,400	2,112
2019-03-29	2,029	2,045	1,991	2,039	331,100	2,039
2019-03-28	2,021	2,021	1,948	1,991	558,600	1,991
2019-03-27	2,074	2,081	2,013	2,063	550,200	2,063
2019-03-26	2,031	2,095	2,020	2,085	554,700	2,085
2019-03-25	2,031	2,034	1,996	2,023	457,600	2,023
2019-03-22	2,039	2,101	2,027	2,100	567,300	2,100
2019-03-20	1,998	2,028	1,998	2,017	348,000	2,017
2019-03-19	1,974	2,007	1,969	1,998	355,900	1,998
2019-03-18	1,943	1,987	1,943	1,983	522,800	1,983
2019-03-15	1,881	1,931	1,881	1,903	348,100	1,903
2019-03-14	1,891	1,915	1,877	1,879	322,400	1,879
2019-03-13	1,879	1,905	1,865	1,876	275,600	1,876
2019-03-12	1,892	1,913	1,886	1,895	336,300	1,895
2019-03-11	1,862	1,863	1,838	1,859	392,900	1,859
2019-03-08	1,913	1,915	1,833	1,852	650,800	1,852
2019-03-07	2,006	2,009	1,927	1,945	529,200	1,945
2019-03-06	2,023	2,056	2,002	2,043	507,600	2,043
2019-03-05	2,055	2,064	2,015	2,020	305,900	2,020
2019-03-04	2,040	2,087	2,035	2,062	730,400	2,062
2019-03-01	2,006	2,031	1,996	2,012	373,800	2,012
2019-02-28	2,041	2,041	2,002	2,007	292,800	2,007
2019-02-27	2,047	2,051	2,028	2,036	223,800	2,036
2019-02-26	2,061	2,069	2,019	2,034	269,900	2,034
2019-02-25	2,060	2,074	2,044	2,061	243,500	2,061
2019-02-22	2,012	2,050	1,998	2,041	302,300	2,041
2019-02-21	2,079	2,082	2,020	2,020	538,100	2,020
2019-02-20	2,069	2,078	2,038	2,078	324,600	2,078
2019-02-19	2,074	2,084	2,051	2,071	211,200	2,071
2019-02-18	2,050	2,081	2,035	2,061	386,700	2,061
2019-02-15	2,025	2,025	1,967	1,975	357,500	1,975
2019-02-14	2,071	2,077	2,014	2,049	422,300	2,049
2019-02-13	2,016	2,085	2,010	2,070	633,900	2,070
2019-02-12	1,950	2,083	1,945	2,044	603,900	2,044
2019-02-08	1,995	2,000	1,918	1,928	445,300	1,928
2019-02-07	2,068	2,075	2,024	2,038	300,200	2,038
2019-02-06	2,075	2,085	2,059	2,067	236,300	2,067
2019-02-05	2,076	2,090	2,062	2,065	247,700	2,065
2019-02-04	1,999	2,071	1,996	2,070	499,300	2,070
2019-02-01	2,006	2,030	1,972	1,980	277,000	1,980
2019-01-31	2,035	2,054	1,992	2,006	275,700	2,006
2019-01-30	2,006	2,019	1,984	1,991	479,200	1,991
2019-01-29	1,984	1,984	1,929	1,966	399,400	1,966
2019-01-28	2,023	2,033	1,986	1,994	311,100	1,994
2019-01-25	1,921	2,038	1,921	2,021	534,800	2,021
2019-01-24	1,894	1,911	1,882	1,910	327,000	1,910
2019-01-23	1,888	1,920	1,867	1,900	263,800	1,900
2019-01-22	1,926	1,945	1,909	1,917	375,000	1,917
2019-01-21	1,972	1,983	1,933	1,936	385,600	1,936
2019-01-18	1,900	1,948	1,891	1,936	321,500	1,936
2019-01-17	1,924	1,944	1,901	1,911	283,000	1,911
2019-01-16	1,918	1,921	1,873	1,893	293,400	1,893
2019-01-15	1,880	1,941	1,871	1,936	337,800	1,936
2019-01-11	1,900	1,916	1,888	1,903	372,600	1,903
2019-01-10	1,868	1,885	1,848	1,878	285,700	1,878
2019-01-09	1,905	1,918	1,866	1,894	460,700	1,894
2019-01-08	1,830	1,889	1,812	1,871	585,000	1,871
2019-01-07	1,815	1,840	1,790	1,790	467,600	1,790
2019-01-04	1,731	1,735	1,665	1,735	442,800	1,735

分割・併合履歴： [2016-09-28]1株→0.2株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28

5631 (株)日本製鋼所 の時系列データ [2019年度]

5631 (株)日本製鋼所の時系列データ [2019年度]