5631 (株)日本製鋼所の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,045	3,095	2,981	3,075	451,200	3,075
2020-12-29	2,945	3,040	2,942	3,040	434,400	3,040
2020-12-28	2,881	2,958	2,881	2,954	421,200	2,954
2020-12-25	2,913	2,928	2,847	2,861	203,800	2,861
2020-12-24	2,870	2,919	2,855	2,870	230,900	2,870
2020-12-23	2,893	2,898	2,852	2,882	193,000	2,882
2020-12-22	2,899	2,949	2,870	2,878	230,200	2,878
2020-12-21	3,020	3,020	2,905	2,937	371,100	2,937
2020-12-18	2,948	3,045	2,941	3,000	651,800	3,000
2020-12-17	2,903	2,903	2,838	2,877	222,700	2,877
2020-12-16	2,909	2,933	2,881	2,905	332,500	2,905
2020-12-15	2,868	2,891	2,831	2,873	195,700	2,873
2020-12-14	2,843	2,912	2,840	2,897	262,200	2,897
2020-12-11	2,927	2,942	2,820	2,869	475,100	2,869
2020-12-10	3,010	3,035	2,926	2,930	441,500	2,930
2020-12-09	2,845	3,035	2,845	3,000	843,500	3,000
2020-12-08	2,759	2,833	2,732	2,820	427,800	2,820
2020-12-07	2,875	2,898	2,756	2,778	569,000	2,778
2020-12-04	2,707	2,851	2,700	2,833	875,900	2,833
2020-12-03	2,648	2,722	2,625	2,708	575,800	2,708
2020-12-02	2,649	2,680	2,604	2,665	484,700	2,665
2020-12-01	2,581	2,636	2,576	2,620	339,000	2,620
2020-11-30	2,671	2,683	2,550	2,550	651,600	2,550
2020-11-27	2,710	2,717	2,657	2,663	1,019,400	2,663
2020-11-26	2,651	2,726	2,610	2,725	549,900	2,725
2020-11-25	2,686	2,747	2,661	2,666	609,900	2,666
2020-11-24	2,615	2,658	2,605	2,651	626,900	2,651
2020-11-20	2,513	2,554	2,492	2,538	471,300	2,538
2020-11-19	2,561	2,581	2,493	2,526	556,000	2,526
2020-11-18	2,622	2,633	2,564	2,569	576,800	2,569
2020-11-17	2,661	2,683	2,635	2,654	531,300	2,654
2020-11-16	2,629	2,656	2,591	2,651	558,300	2,651
2020-11-13	2,638	2,638	2,565	2,579	521,100	2,579
2020-11-12	2,660	2,675	2,626	2,649	508,700	2,649
2020-11-11	2,638	2,693	2,636	2,662	588,900	2,662
2020-11-10	2,543	2,725	2,543	2,619	1,294,400	2,619
2020-11-09	2,377	2,396	2,336	2,393	943,900	2,393
2020-11-06	2,313	2,378	2,313	2,358	765,500	2,358
2020-11-05	2,269	2,286	2,228	2,271	767,700	2,271
2020-11-04	2,321	2,345	2,287	2,290	515,500	2,290
2020-11-02	2,242	2,282	2,242	2,269	435,800	2,269
2020-10-30	2,263	2,298	2,206	2,219	533,700	2,219
2020-10-29	2,208	2,296	2,203	2,272	569,800	2,272
2020-10-28	2,250	2,262	2,224	2,233	571,300	2,233
2020-10-27	2,275	2,307	2,273	2,297	521,300	2,297
2020-10-26	2,300	2,342	2,275	2,320	464,700	2,320
2020-10-23	2,324	2,353	2,297	2,303	557,300	2,303
2020-10-22	2,303	2,384	2,289	2,324	940,800	2,324
2020-10-21	2,220	2,301	2,220	2,280	1,022,600	2,280
2020-10-20	2,092	2,133	2,078	2,123	503,900	2,123
2020-10-19	2,094	2,120	2,085	2,102	390,300	2,102
2020-10-16	2,096	2,108	2,071	2,084	264,800	2,084
2020-10-15	2,060	2,101	2,042	2,081	287,200	2,081
2020-10-14	2,077	2,083	2,051	2,054	256,400	2,054
2020-10-13	2,056	2,109	2,048	2,100	340,800	2,100
2020-10-12	2,019	2,049	2,004	2,042	269,900	2,042
2020-10-09	2,040	2,055	2,001	2,028	455,200	2,028
2020-10-08	2,030	2,072	2,015	2,041	646,300	2,041
2020-10-07	1,985	2,021	1,936	2,005	584,600	2,005
2020-10-06	1,950	2,006	1,926	1,995	591,500	1,995
2020-10-05	1,940	2,010	1,916	1,946	954,800	1,946
2020-10-02	1,814	1,868	1,811	1,860	939,800	1,860
2020-09-30	1,755	1,854	1,745	1,840	1,416,800	1,840
2020-09-29	1,731	1,770	1,724	1,762	852,900	1,762
2020-09-28	1,785	1,807	1,696	1,730	878,300	1,730
2020-09-25	1,669	1,765	1,669	1,752	1,134,900	1,752
2020-09-24	1,767	1,767	1,616	1,629	837,400	1,629
2020-09-23	1,566	1,805	1,560	1,784	2,062,100	1,784
2020-09-18	1,572	1,576	1,520	1,542	1,293,400	1,542
2020-09-17	1,579	1,597	1,561	1,561	342,900	1,561
2020-09-16	1,572	1,582	1,555	1,570	256,000	1,570
2020-09-15	1,590	1,595	1,564	1,582	308,100	1,582
2020-09-14	1,607	1,634	1,599	1,629	322,200	1,629
2020-09-11	1,579	1,622	1,564	1,606	538,600	1,606
2020-09-10	1,549	1,573	1,543	1,572	305,400	1,572
2020-09-09	1,509	1,553	1,504	1,550	345,000	1,550
2020-09-08	1,538	1,546	1,520	1,531	333,600	1,531
2020-09-07	1,538	1,541	1,520	1,537	333,900	1,537
2020-09-04	1,496	1,542	1,492	1,539	401,700	1,539
2020-09-03	1,505	1,543	1,503	1,519	588,300	1,519
2020-09-02	1,464	1,485	1,429	1,480	611,800	1,480
2020-09-01	1,514	1,514	1,456	1,473	696,400	1,473
2020-08-31	1,561	1,570	1,525	1,530	415,700	1,530
2020-08-28	1,544	1,579	1,521	1,537	438,800	1,537
2020-08-27	1,570	1,570	1,533	1,540	328,300	1,540
2020-08-26	1,570	1,584	1,564	1,571	168,800	1,571
2020-08-25	1,598	1,600	1,570	1,589	306,700	1,589
2020-08-24	1,553	1,562	1,525	1,558	225,300	1,558
2020-08-21	1,561	1,584	1,556	1,558	179,400	1,558
2020-08-20	1,560	1,579	1,535	1,545	181,300	1,545
2020-08-19	1,535	1,569	1,516	1,566	228,200	1,566
2020-08-18	1,601	1,601	1,559	1,559	267,100	1,559
2020-08-17	1,634	1,638	1,608	1,613	269,200	1,613
2020-08-14	1,701	1,701	1,641	1,641	262,900	1,641
2020-08-13	1,695	1,709	1,657	1,690	478,100	1,690
2020-08-12	1,621	1,662	1,614	1,655	650,600	1,655
2020-08-11	1,641	1,703	1,619	1,700	574,700	1,700
2020-08-07	1,610	1,619	1,604	1,611	363,900	1,611
2020-08-06	1,580	1,634	1,575	1,618	398,900	1,618
2020-08-05	1,573	1,584	1,551	1,582	279,200	1,582
2020-08-04	1,566	1,602	1,566	1,593	225,800	1,593
2020-08-03	1,509	1,553	1,507	1,551	272,500	1,551
2020-07-31	1,539	1,556	1,488	1,488	280,500	1,488
2020-07-30	1,571	1,583	1,542	1,554	278,800	1,554
2020-07-29	1,574	1,589	1,557	1,563	283,600	1,563
2020-07-28	1,607	1,609	1,574	1,578	276,900	1,578
2020-07-27	1,589	1,592	1,565	1,590	271,600	1,590
2020-07-22	1,643	1,664	1,617	1,617	271,700	1,617
2020-07-21	1,601	1,640	1,594	1,632	288,700	1,632
2020-07-20	1,618	1,634	1,592	1,619	171,000	1,619
2020-07-17	1,624	1,639	1,612	1,617	229,600	1,617
2020-07-16	1,650	1,664	1,625	1,626	278,400	1,626
2020-07-15	1,626	1,648	1,600	1,626	347,700	1,626
2020-07-14	1,545	1,605	1,531	1,598	440,300	1,598
2020-07-13	1,524	1,574	1,519	1,556	305,300	1,556
2020-07-10	1,523	1,523	1,475	1,477	294,900	1,477
2020-07-09	1,525	1,529	1,505	1,511	168,300	1,511
2020-07-08	1,568	1,568	1,521	1,525	361,800	1,525
2020-07-07	1,587	1,603	1,569	1,583	390,900	1,583
2020-07-06	1,522	1,576	1,514	1,573	397,000	1,573
2020-07-03	1,514	1,525	1,495	1,512	219,200	1,512
2020-07-02	1,510	1,540	1,497	1,513	363,500	1,513
2020-07-01	1,557	1,575	1,496	1,507	355,900	1,507
2020-06-30	1,546	1,571	1,531	1,531	372,600	1,531
2020-06-29	1,520	1,531	1,506	1,508	276,100	1,508
2020-06-26	1,557	1,557	1,529	1,538	262,100	1,538
2020-06-25	1,532	1,538	1,508	1,525	340,100	1,525
2020-06-24	1,599	1,600	1,566	1,569	204,400	1,569
2020-06-23	1,603	1,610	1,552	1,586	338,800	1,586
2020-06-22	1,570	1,625	1,570	1,601	343,000	1,601
2020-06-19	1,598	1,600	1,552	1,564	1,255,600	1,564
2020-06-18	1,588	1,591	1,551	1,578	324,300	1,578
2020-06-17	1,608	1,615	1,571	1,604	356,500	1,604
2020-06-16	1,549	1,610	1,536	1,605	538,600	1,605
2020-06-15	1,565	1,565	1,484	1,487	592,300	1,487
2020-06-12	1,539	1,590	1,518	1,580	785,400	1,580
2020-06-11	1,628	1,654	1,598	1,616	682,200	1,616
2020-06-10	1,645	1,673	1,641	1,656	444,900	1,656
2020-06-09	1,720	1,721	1,648	1,680	642,400	1,680
2020-06-08	1,698	1,716	1,685	1,715	577,100	1,715
2020-06-05	1,660	1,660	1,624	1,658	528,300	1,658
2020-06-04	1,676	1,689	1,628	1,650	641,000	1,650
2020-06-03	1,668	1,675	1,617	1,632	554,100	1,632
2020-06-02	1,603	1,637	1,587	1,627	527,300	1,627
2020-06-01	1,591	1,606	1,573	1,591	389,500	1,591
2020-05-29	1,608	1,615	1,587	1,590	419,800	1,590
2020-05-28	1,650	1,668	1,617	1,643	745,500	1,643
2020-05-27	1,571	1,643	1,566	1,636	803,200	1,636
2020-05-26	1,460	1,585	1,444	1,572	994,100	1,572
2020-05-25	1,362	1,384	1,352	1,384	292,400	1,384
2020-05-22	1,382	1,386	1,327	1,332	353,100	1,332
2020-05-21	1,382	1,399	1,370	1,396	262,600	1,396
2020-05-20	1,379	1,392	1,367	1,381	429,300	1,381
2020-05-19	1,381	1,394	1,362	1,379	377,800	1,379
2020-05-18	1,331	1,331	1,293	1,318	183,200	1,318
2020-05-15	1,360	1,360	1,295	1,319	312,300	1,319
2020-05-14	1,354	1,355	1,309	1,311	431,900	1,311
2020-05-13	1,331	1,363	1,313	1,360	435,300	1,360
2020-05-12	1,369	1,375	1,347	1,360	380,800	1,360
2020-05-11	1,349	1,370	1,340	1,367	484,800	1,367
2020-05-08	1,309	1,340	1,284	1,340	512,700	1,340
2020-05-07	1,260	1,289	1,254	1,279	427,800	1,279
2020-05-01	1,305	1,308	1,263	1,275	519,300	1,275
2020-04-30	1,354	1,382	1,333	1,333	767,100	1,333
2020-04-28	1,289	1,300	1,261	1,294	540,200	1,294
2020-04-27	1,220	1,279	1,219	1,265	589,100	1,265
2020-04-24	1,230	1,232	1,209	1,215	350,600	1,215
2020-04-23	1,200	1,244	1,200	1,244	460,200	1,244
2020-04-22	1,190	1,205	1,173	1,198	459,800	1,198
2020-04-21	1,231	1,239	1,194	1,208	704,000	1,208
2020-04-20	1,290	1,293	1,249	1,261	421,900	1,261
2020-04-17	1,270	1,313	1,252	1,303	516,900	1,303
2020-04-16	1,223	1,240	1,211	1,240	312,700	1,240
2020-04-15	1,285	1,285	1,239	1,248	418,100	1,248
2020-04-14	1,270	1,313	1,244	1,305	260,600	1,305
2020-04-13	1,278	1,302	1,262	1,263	230,100	1,263
2020-04-10	1,294	1,302	1,245	1,302	362,600	1,302
2020-04-09	1,250	1,266	1,234	1,264	454,000	1,264
2020-04-08	1,292	1,299	1,203	1,241	521,700	1,241
2020-04-07	1,298	1,315	1,225	1,272	479,100	1,272
2020-04-06	1,178	1,268	1,165	1,254	560,100	1,254
2020-04-03	1,179	1,250	1,163	1,205	690,300	1,205
2020-04-02	1,186	1,228	1,173	1,190	503,400	1,190
2020-04-01	1,277	1,305	1,223	1,239	509,800	1,239
2020-03-31	1,262	1,340	1,240	1,308	923,900	1,308
2020-03-30	1,247	1,282	1,218	1,267	534,000	1,267
2020-03-27	1,316	1,325	1,279	1,324	773,000	1,324
2020-03-26	1,251	1,287	1,209	1,256	743,300	1,256
2020-03-25	1,250	1,265	1,172	1,259	867,400	1,259
2020-03-24	1,060	1,140	1,052	1,136	1,087,800	1,136
2020-03-23	984	1,060	984	1,031	1,016,000	1,031
2020-03-19	1,046	1,053	906	954	1,296,300	954
2020-03-18	1,057	1,113	1,026	1,027	1,045,800	1,027
2020-03-17	1,082	1,086	1,027	1,053	1,247,700	1,053
2020-03-16	1,142	1,177	1,093	1,112	887,100	1,112
2020-03-13	1,058	1,162	1,051	1,107	1,275,700	1,107
2020-03-12	1,221	1,256	1,194	1,208	1,217,800	1,208
2020-03-11	1,279	1,305	1,255	1,259	733,800	1,259
2020-03-10	1,262	1,298	1,202	1,288	1,264,600	1,288
2020-03-09	1,385	1,401	1,301	1,309	857,500	1,309
2020-03-06	1,489	1,491	1,438	1,445	591,900	1,445
2020-03-05	1,567	1,567	1,514	1,520	531,000	1,520
2020-03-04	1,532	1,543	1,509	1,527	588,600	1,527
2020-03-03	1,643	1,645	1,556	1,558	584,600	1,558
2020-03-02	1,555	1,641	1,541	1,612	890,500	1,612
2020-02-28	1,578	1,606	1,560	1,575	788,800	1,575
2020-02-27	1,675	1,676	1,611	1,634	578,400	1,634
2020-02-26	1,639	1,695	1,616	1,693	952,100	1,693
2020-02-25	1,680	1,705	1,662	1,670	929,600	1,670
2020-02-21	1,819	1,828	1,781	1,785	494,100	1,785
2020-02-20	1,874	1,891	1,813	1,820	404,400	1,820
2020-02-19	1,894	1,908	1,851	1,853	376,100	1,853
2020-02-18	1,890	1,910	1,875	1,880	311,700	1,880
2020-02-17	1,880	1,911	1,863	1,904	275,100	1,904
2020-02-14	1,885	1,926	1,857	1,911	716,500	1,911
2020-02-13	1,919	1,948	1,877	1,888	717,200	1,888
2020-02-12	2,045	2,058	1,913	1,926	1,023,200	1,926
2020-02-10	2,098	2,123	2,080	2,091	378,300	2,091
2020-02-07	2,141	2,162	2,127	2,148	331,700	2,148
2020-02-06	2,070	2,144	2,069	2,133	522,400	2,133
2020-02-05	2,018	2,029	1,999	2,015	258,400	2,015
2020-02-04	1,964	1,983	1,953	1,980	251,400	1,980
2020-02-03	1,920	1,984	1,918	1,975	307,600	1,975
2020-01-31	2,009	2,027	1,993	1,999	341,100	1,999
2020-01-30	2,061	2,070	1,985	1,988	498,600	1,988
2020-01-29	2,065	2,096	2,053	2,085	280,300	2,085
2020-01-28	2,060	2,066	2,043	2,059	385,500	2,059
2020-01-27	2,115	2,119	2,090	2,092	334,800	2,092
2020-01-24	2,193	2,193	2,160	2,165	201,500	2,165
2020-01-23	2,166	2,184	2,161	2,170	333,400	2,170
2020-01-22	2,156	2,207	2,156	2,203	304,000	2,203
2020-01-21	2,202	2,218	2,161	2,169	278,400	2,169
2020-01-20	2,172	2,205	2,172	2,198	253,400	2,198
2020-01-17	2,179	2,197	2,164	2,178	367,100	2,178
2020-01-16	2,146	2,163	2,121	2,158	400,800	2,158
2020-01-15	2,150	2,158	2,130	2,149	269,200	2,149
2020-01-14	2,160	2,173	2,141	2,170	332,400	2,170
2020-01-10	2,171	2,184	2,150	2,159	293,700	2,159
2020-01-09	2,157	2,176	2,143	2,145	293,400	2,145
2020-01-08	2,097	2,116	2,071	2,099	326,600	2,099
2020-01-07	2,129	2,148	2,116	2,139	239,100	2,139
2020-01-06	2,090	2,118	2,079	2,116	336,600	2,116

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 [2020年度]

5631 (株)日本製鋼所の時系列データ [2020年度]