5631 (株)日本製鋼所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	3,870	3,890	3,805	3,860	551,900	3,860
2021-12-29	3,815	3,895	3,810	3,885	544,600	3,885
2021-12-28	3,790	3,845	3,765	3,825	408,700	3,825
2021-12-27	3,780	3,795	3,725	3,735	237,300	3,735
2021-12-24	3,695	3,780	3,690	3,750	279,300	3,750
2021-12-23	3,675	3,750	3,655	3,705	348,300	3,705
2021-12-22	3,790	3,790	3,690	3,700	481,900	3,700
2021-12-21	3,590	3,700	3,550	3,670	590,500	3,670
2021-12-20	3,655	3,660	3,520	3,520	790,500	3,520
2021-12-17	3,760	3,805	3,665	3,675	711,200	3,675
2021-12-16	3,815	3,860	3,750	3,805	802,100	3,805
2021-12-15	3,680	3,755	3,655	3,715	759,400	3,715
2021-12-14	3,660	3,680	3,605	3,650	455,900	3,650
2021-12-13	3,675	3,685	3,605	3,670	529,500	3,670
2021-12-10	3,715	3,745	3,655	3,700	584,500	3,700
2021-12-09	3,720	3,790	3,700	3,765	726,700	3,765
2021-12-08	3,770	3,810	3,730	3,780	576,500	3,780
2021-12-07	3,625	3,720	3,580	3,705	809,200	3,705
2021-12-06	3,525	3,610	3,505	3,570	603,400	3,570
2021-12-03	3,460	3,510	3,405	3,480	458,700	3,480
2021-12-02	3,455	3,495	3,385	3,390	474,400	3,390
2021-12-01	3,430	3,480	3,340	3,470	554,600	3,470
2021-11-30	3,560	3,575	3,425	3,425	764,500	3,425
2021-11-29	3,490	3,540	3,425	3,440	453,400	3,440
2021-11-26	3,590	3,600	3,445	3,490	489,700	3,490
2021-11-25	3,640	3,670	3,575	3,640	630,900	3,640
2021-11-24	3,460	3,615	3,445	3,610	877,300	3,610
2021-11-22	3,205	3,410	3,190	3,410	549,200	3,410
2021-11-19	3,205	3,210	3,150	3,185	303,600	3,185
2021-11-18	3,260	3,310	3,195	3,215	262,300	3,215
2021-11-17	3,295	3,350	3,220	3,290	561,400	3,290
2021-11-16	3,200	3,305	3,160	3,285	916,700	3,285
2021-11-15	3,360	3,365	3,260	3,295	471,200	3,295
2021-11-12	3,280	3,345	3,270	3,315	398,700	3,315
2021-11-11	3,245	3,345	3,245	3,325	273,300	3,325
2021-11-10	3,360	3,385	3,310	3,315	354,000	3,315
2021-11-09	3,460	3,460	3,370	3,370	246,600	3,370
2021-11-08	3,475	3,485	3,440	3,455	250,400	3,455
2021-11-05	3,420	3,460	3,400	3,450	337,200	3,450
2021-11-04	3,390	3,425	3,360	3,420	281,300	3,420
2021-11-02	3,385	3,390	3,350	3,365	275,500	3,365
2021-11-01	3,425	3,440	3,375	3,430	457,600	3,430
2021-10-29	3,390	3,400	3,315	3,335	436,200	3,335
2021-10-28	3,385	3,410	3,345	3,355	390,800	3,355
2021-10-27	3,420	3,455	3,375	3,415	404,900	3,415
2021-10-26	3,330	3,410	3,305	3,380	431,300	3,380
2021-10-25	3,305	3,310	3,260	3,285	238,400	3,285
2021-10-22	3,215	3,345	3,210	3,335	322,800	3,335
2021-10-21	3,290	3,350	3,245	3,255	348,600	3,255
2021-10-20	3,265	3,310	3,245	3,290	465,300	3,290
2021-10-19	3,180	3,280	3,155	3,260	477,800	3,260
2021-10-18	3,170	3,185	3,100	3,145	294,500	3,145
2021-10-15	3,025	3,110	3,025	3,110	490,300	3,110
2021-10-14	2,969	2,991	2,924	2,960	206,800	2,960
2021-10-13	2,990	3,060	2,963	2,982	522,900	2,982
2021-10-12	2,970	2,997	2,930	2,945	214,100	2,945
2021-10-11	2,963	2,988	2,921	2,988	210,900	2,988
2021-10-08	2,969	3,005	2,955	2,976	418,500	2,976
2021-10-07	2,837	2,923	2,828	2,889	322,500	2,889
2021-10-06	2,847	2,909	2,786	2,826	439,200	2,826
2021-10-05	2,765	2,803	2,693	2,797	388,100	2,797
2021-10-04	2,861	2,892	2,787	2,800	279,000	2,800
2021-10-01	2,877	2,922	2,834	2,854	310,900	2,854
2021-09-30	2,919	2,948	2,860	2,917	347,200	2,917
2021-09-29	2,950	2,975	2,910	2,944	331,200	2,944
2021-09-28	2,970	3,015	2,937	3,005	324,700	3,005
2021-09-27	2,988	3,010	2,954	2,959	243,800	2,959
2021-09-24	2,965	2,981	2,948	2,968	262,400	2,968
2021-09-22	2,917	2,917	2,854	2,865	349,400	2,865
2021-09-21	2,912	2,993	2,905	2,957	345,600	2,957
2021-09-17	3,045	3,085	3,025	3,040	280,500	3,040
2021-09-16	3,070	3,095	3,025	3,055	273,700	3,055
2021-09-15	3,050	3,075	3,025	3,050	208,100	3,050
2021-09-14	3,045	3,080	3,030	3,070	282,000	3,070
2021-09-13	3,030	3,035	2,977	3,035	258,000	3,035
2021-09-10	3,045	3,045	2,958	3,035	624,200	3,035
2021-09-09	2,966	3,015	2,944	3,005	410,600	3,005
2021-09-08	2,992	3,040	2,972	3,035	435,700	3,035
2021-09-07	2,969	3,070	2,961	3,005	854,200	3,005
2021-09-06	2,825	2,945	2,803	2,919	728,500	2,919
2021-09-03	2,701	2,825	2,700	2,805	621,700	2,805
2021-09-02	2,664	2,686	2,631	2,686	301,300	2,686
2021-09-01	2,608	2,677	2,602	2,671	469,200	2,671
2021-08-31	2,551	2,622	2,540	2,602	527,300	2,602
2021-08-30	2,530	2,566	2,525	2,566	267,500	2,566
2021-08-27	2,492	2,517	2,475	2,511	201,100	2,511
2021-08-26	2,498	2,533	2,498	2,502	320,100	2,502
2021-08-25	2,508	2,544	2,472	2,478	261,500	2,478
2021-08-24	2,445	2,487	2,425	2,465	552,500	2,465
2021-08-23	2,416	2,430	2,363	2,416	438,300	2,416
2021-08-20	2,452	2,477	2,373	2,380	474,300	2,380
2021-08-19	2,521	2,549	2,485	2,494	381,800	2,494
2021-08-18	2,528	2,583	2,500	2,571	401,700	2,571
2021-08-17	2,658	2,693	2,556	2,556	334,600	2,556
2021-08-16	2,660	2,678	2,626	2,650	371,400	2,650
2021-08-13	2,694	2,702	2,585	2,633	626,400	2,633
2021-08-12	2,831	2,834	2,714	2,720	791,800	2,720
2021-08-11	2,971	3,075	2,823	2,840	770,500	2,840
2021-08-10	2,913	2,972	2,903	2,943	463,900	2,943
2021-08-06	2,866	2,909	2,840	2,907	316,500	2,907
2021-08-05	2,819	2,885	2,815	2,885	195,100	2,885
2021-08-04	2,815	2,844	2,793	2,817	240,800	2,817
2021-08-03	2,748	2,867	2,741	2,865	317,600	2,865
2021-08-02	2,707	2,841	2,695	2,830	343,000	2,830
2021-07-30	2,704	2,706	2,648	2,676	401,700	2,676
2021-07-29	2,750	2,750	2,706	2,717	329,700	2,717
2021-07-28	2,752	2,759	2,707	2,725	250,500	2,725
2021-07-27	2,750	2,799	2,742	2,752	279,100	2,752
2021-07-26	2,728	2,739	2,697	2,723	328,400	2,723
2021-07-21	2,702	2,728	2,679	2,681	271,600	2,681
2021-07-20	2,654	2,679	2,631	2,632	241,700	2,632
2021-07-19	2,750	2,779	2,679	2,704	233,000	2,704
2021-07-16	2,770	2,837	2,761	2,809	190,900	2,809
2021-07-15	2,800	2,836	2,791	2,798	173,400	2,798
2021-07-14	2,799	2,858	2,790	2,832	170,400	2,832
2021-07-13	2,822	2,859	2,814	2,849	238,300	2,849
2021-07-12	2,779	2,844	2,770	2,809	451,800	2,809
2021-07-09	2,672	2,705	2,629	2,679	566,200	2,679
2021-07-08	2,757	2,774	2,719	2,722	376,100	2,722
2021-07-07	2,813	2,870	2,794	2,806	202,200	2,806
2021-07-06	2,831	2,892	2,825	2,882	159,700	2,882
2021-07-05	2,880	2,905	2,853	2,855	210,300	2,855
2021-07-02	2,872	2,919	2,862	2,906	263,600	2,906
2021-07-01	2,859	2,892	2,846	2,862	207,400	2,862
2021-06-30	2,860	2,865	2,824	2,854	283,900	2,854
2021-06-29	2,860	2,863	2,820	2,854	301,500	2,854
2021-06-28	2,951	2,962	2,897	2,908	213,100	2,908
2021-06-25	2,950	2,977	2,919	2,951	225,800	2,951
2021-06-24	2,889	2,945	2,870	2,900	150,700	2,900
2021-06-23	2,883	2,931	2,880	2,906	193,500	2,906
2021-06-22	2,838	2,916	2,826	2,883	396,800	2,883
2021-06-21	2,796	2,804	2,719	2,754	486,700	2,754
2021-06-18	2,952	2,957	2,872	2,876	298,600	2,876
2021-06-17	2,971	2,987	2,943	2,972	316,900	2,972
2021-06-16	2,990	3,015	2,971	3,000	299,700	3,000
2021-06-15	2,946	2,985	2,918	2,981	435,100	2,981
2021-06-14	2,935	2,951	2,898	2,944	294,400	2,944
2021-06-11	2,922	2,938	2,864	2,907	417,800	2,907
2021-06-10	2,905	2,940	2,888	2,894	300,300	2,894
2021-06-09	2,955	2,962	2,917	2,920	274,200	2,920
2021-06-08	2,969	2,994	2,931	2,934	279,200	2,934
2021-06-07	3,095	3,095	2,978	2,985	302,400	2,985
2021-06-04	3,110	3,145	3,065	3,095	226,300	3,095
2021-06-03	3,070	3,165	3,045	3,110	691,300	3,110
2021-06-02	2,901	3,030	2,901	3,020	714,100	3,020
2021-06-01	2,886	2,895	2,819	2,835	225,900	2,835
2021-05-31	2,911	2,920	2,838	2,842	380,700	2,842
2021-05-28	2,984	3,040	2,919	2,933	599,400	2,933
2021-05-27	2,924	3,040	2,906	2,907	822,600	2,907
2021-05-26	2,870	2,952	2,865	2,918	601,900	2,918
2021-05-25	2,779	2,869	2,773	2,858	459,000	2,858
2021-05-24	2,688	2,794	2,688	2,758	276,200	2,758
2021-05-21	2,670	2,725	2,667	2,678	276,400	2,678
2021-05-20	2,748	2,760	2,667	2,683	648,500	2,683
2021-05-19	2,724	2,814	2,710	2,801	1,141,500	2,801
2021-05-18	2,494	2,686	2,463	2,674	876,800	2,674
2021-05-17	2,510	2,529	2,421	2,444	301,500	2,444
2021-05-14	2,505	2,507	2,421	2,471	387,000	2,471
2021-05-13	2,447	2,508	2,440	2,445	463,200	2,445
2021-05-12	2,579	2,597	2,454	2,485	545,800	2,485
2021-05-11	2,797	2,823	2,566	2,576	848,600	2,576
2021-05-10	2,832	2,843	2,770	2,787	448,900	2,787
2021-05-07	2,775	2,848	2,763	2,832	496,300	2,832
2021-05-06	2,671	2,774	2,652	2,758	570,300	2,758
2021-04-30	2,643	2,691	2,642	2,652	308,900	2,652
2021-04-28	2,633	2,641	2,620	2,627	190,500	2,627
2021-04-27	2,624	2,660	2,613	2,635	187,100	2,635
2021-04-26	2,653	2,657	2,610	2,630	232,800	2,630
2021-04-23	2,613	2,669	2,611	2,640	282,400	2,640
2021-04-22	2,596	2,640	2,589	2,640	250,000	2,640
2021-04-21	2,563	2,573	2,518	2,546	376,300	2,546
2021-04-20	2,628	2,630	2,601	2,613	251,800	2,613
2021-04-19	2,632	2,676	2,630	2,658	205,700	2,658
2021-04-16	2,612	2,649	2,591	2,632	250,700	2,632
2021-04-15	2,614	2,647	2,600	2,609	220,200	2,609
2021-04-14	2,610	2,632	2,590	2,599	291,700	2,599
2021-04-13	2,630	2,659	2,622	2,626	329,200	2,626
2021-04-12	2,700	2,700	2,629	2,630	191,300	2,630
2021-04-09	2,686	2,711	2,656	2,660	319,200	2,660
2021-04-08	2,694	2,702	2,652	2,672	272,000	2,672
2021-04-07	2,642	2,710	2,640	2,699	328,600	2,699
2021-04-06	2,708	2,719	2,631	2,636	243,000	2,636
2021-04-05	2,708	2,714	2,661	2,670	207,700	2,670
2021-04-02	2,683	2,704	2,663	2,694	303,300	2,694
2021-04-01	2,674	2,695	2,605	2,646	438,500	2,646
2021-03-31	2,621	2,655	2,605	2,627	317,600	2,627
2021-03-30	2,614	2,655	2,604	2,649	374,300	2,649
2021-03-29	2,641	2,650	2,591	2,616	509,400	2,616
2021-03-26	2,571	2,618	2,564	2,591	450,900	2,591
2021-03-25	2,541	2,577	2,510	2,567	371,400	2,567
2021-03-24	2,540	2,567	2,507	2,521	567,000	2,521
2021-03-23	2,588	2,632	2,573	2,590	483,500	2,590
2021-03-22	2,641	2,671	2,605	2,614	469,400	2,614
2021-03-19	2,582	2,673	2,573	2,673	584,300	2,673
2021-03-18	2,606	2,640	2,542	2,604	607,500	2,604
2021-03-17	2,511	2,581	2,511	2,573	794,100	2,573
2021-03-16	2,613	2,627	2,544	2,561	750,400	2,561
2021-03-15	2,758	2,769	2,641	2,663	506,800	2,663
2021-03-12	2,671	2,781	2,663	2,758	595,900	2,758
2021-03-11	2,730	2,751	2,683	2,692	331,800	2,692
2021-03-10	2,750	2,751	2,686	2,730	289,800	2,730
2021-03-09	2,721	2,737	2,636	2,730	569,600	2,730
2021-03-08	2,687	2,761	2,670	2,703	604,400	2,703
2021-03-05	2,641	2,666	2,562	2,620	516,800	2,620
2021-03-04	2,666	2,714	2,616	2,660	414,500	2,660
2021-03-03	2,691	2,725	2,673	2,715	509,100	2,715
2021-03-02	2,860	2,860	2,716	2,733	267,400	2,733
2021-03-01	2,788	2,820	2,765	2,813	305,400	2,813
2021-02-26	2,721	2,772	2,684	2,720	565,800	2,720
2021-02-25	2,853	2,879	2,799	2,812	494,400	2,812
2021-02-24	2,887	2,909	2,791	2,795	383,000	2,795
2021-02-22	2,860	2,890	2,817	2,887	344,400	2,887
2021-02-19	2,775	2,828	2,746	2,793	468,700	2,793
2021-02-18	2,986	2,986	2,821	2,843	591,200	2,843
2021-02-17	3,120	3,120	2,934	2,948	911,300	2,948
2021-02-16	3,050	3,200	2,952	3,140	1,056,200	3,140
2021-02-15	3,250	3,295	3,190	3,280	460,300	3,280
2021-02-12	3,205	3,250	3,165	3,250	382,800	3,250
2021-02-10	3,115	3,200	3,085	3,185	284,300	3,185
2021-02-09	3,200	3,200	3,105	3,140	212,400	3,140
2021-02-08	3,120	3,195	3,100	3,195	277,900	3,195
2021-02-05	3,100	3,155	3,090	3,110	231,300	3,110
2021-02-04	3,100	3,100	3,030	3,050	294,700	3,050
2021-02-03	3,195	3,220	3,110	3,115	301,000	3,115
2021-02-02	3,050	3,185	3,035	3,175	335,100	3,175
2021-02-01	2,923	3,135	2,923	3,075	700,600	3,075
2021-01-29	2,973	3,015	2,889	2,898	530,000	2,898
2021-01-28	2,976	3,060	2,950	3,015	356,900	3,015
2021-01-27	3,060	3,090	3,010	3,045	238,100	3,045
2021-01-26	3,085	3,090	2,999	3,020	440,700	3,020
2021-01-25	3,110	3,150	3,075	3,100	301,300	3,100
2021-01-22	3,160	3,160	3,065	3,095	754,600	3,095
2021-01-21	3,190	3,225	3,120	3,170	741,300	3,170
2021-01-20	3,145	3,215	3,095	3,195	487,400	3,195
2021-01-19	3,025	3,160	3,025	3,130	629,700	3,130
2021-01-18	3,010	3,080	2,980	3,025	396,500	3,025
2021-01-15	3,205	3,215	3,055	3,070	616,100	3,070
2021-01-14	3,160	3,210	3,125	3,155	514,400	3,155
2021-01-13	3,185	3,230	3,160	3,190	442,400	3,190
2021-01-12	3,275	3,300	3,175	3,185	525,300	3,185
2021-01-08	3,335	3,375	3,285	3,345	487,700	3,345
2021-01-07	3,155	3,305	3,155	3,300	556,800	3,300
2021-01-06	3,095	3,110	3,020	3,090	267,600	3,090
2021-01-05	3,015	3,110	3,010	3,080	256,600	3,080
2021-01-04	3,075	3,085	3,000	3,055	273,500	3,055

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 [2021年度]

5631 (株)日本製鋼所の時系列データ [2021年度]