5631 (株)日本製鋼所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,413	2,450	2,413	2,450	497,300	2,450
2023-12-28	2,399	2,422.5	2,386	2,415	265,500	2,415
2023-12-27	2,375	2,392	2,362.5	2,392	489,300	2,392
2023-12-26	2,389.5	2,391.5	2,357.5	2,367.5	543,900	2,367.50
2023-12-25	2,440	2,448.5	2,387	2,391.5	637,800	2,391.50
2023-12-22	2,463	2,469	2,440	2,445	262,200	2,445
2023-12-21	2,440	2,462	2,426	2,454	424,900	2,454
2023-12-20	2,447	2,471.5	2,443	2,461.5	522,100	2,461.50
2023-12-19	2,420	2,460	2,411	2,444.5	389,400	2,444.50
2023-12-18	2,433	2,443	2,408	2,435	335,600	2,435
2023-12-15	2,416.5	2,470.5	2,416.5	2,466	347,800	2,466
2023-12-14	2,451	2,454.5	2,419.5	2,437	500,000	2,437
2023-12-13	2,471	2,472	2,428.5	2,453.5	581,000	2,453.50
2023-12-12	2,543.5	2,543.5	2,469	2,471	348,500	2,471
2023-12-11	2,470	2,520.5	2,470	2,515.5	441,100	2,515.50
2023-12-08	2,500	2,502	2,433	2,447.5	644,400	2,447.50
2023-12-07	2,562.5	2,577	2,517.5	2,517.5	397,300	2,517.50
2023-12-06	2,517	2,574	2,517	2,569	387,600	2,569
2023-12-05	2,550	2,557.5	2,513.5	2,517.5	460,500	2,517.50
2023-12-04	2,560	2,571	2,536	2,560.5	300,700	2,560.50
2023-12-01	2,558.5	2,584	2,541	2,559.5	415,500	2,559.50
2023-11-30	2,573	2,576.5	2,536	2,553.5	469,800	2,553.50
2023-11-29	2,602	2,607.5	2,570.5	2,573	467,100	2,573
2023-11-28	2,655	2,655.5	2,599	2,620	649,300	2,620
2023-11-27	2,640	2,676	2,633	2,662	660,500	2,662
2023-11-24	2,601	2,618.5	2,590.5	2,611	563,900	2,611
2023-11-22	2,560	2,589	2,558	2,564	319,900	2,564
2023-11-21	2,576.5	2,594	2,561.5	2,571.5	455,900	2,571.50
2023-11-20	2,581	2,594	2,564.5	2,576	507,100	2,576
2023-11-17	2,543	2,565	2,540	2,562	397,300	2,562
2023-11-16	2,548.5	2,558.5	2,515	2,553	405,200	2,553
2023-11-15	2,580	2,580.5	2,527	2,564.5	586,100	2,564.50
2023-11-14	2,506	2,559.5	2,495	2,548.5	560,900	2,548.50
2023-11-13	2,512	2,538	2,471	2,494	618,200	2,494
2023-11-10	2,493	2,512.5	2,462	2,493	711,600	2,493
2023-11-09	2,470	2,486.5	2,454	2,481	498,600	2,481
2023-11-08	2,474.5	2,497	2,445	2,460	534,900	2,460
2023-11-07	2,501	2,502	2,461	2,472.5	537,400	2,472.50
2023-11-06	2,522	2,524.5	2,491	2,501	991,100	2,501
2023-11-02	2,483	2,493.5	2,454	2,468.5	487,200	2,468.50
2023-11-01	2,450.5	2,472	2,439	2,456	575,200	2,456
2023-10-31	2,381	2,423	2,371.5	2,423	1,330,000	2,423
2023-10-30	2,459	2,459	2,383.5	2,409	1,302,700	2,409
2023-10-27	2,483.5	2,509.5	2,467.5	2,490	586,500	2,490
2023-10-26	2,484	2,489	2,451.5	2,458	558,400	2,458
2023-10-25	2,512	2,525	2,479	2,489.5	675,000	2,489.50
2023-10-24	2,500	2,517.5	2,441	2,509.5	482,000	2,509.50
2023-10-23	2,512.5	2,530	2,494	2,512	312,200	2,512
2023-10-20	2,517	2,558	2,506	2,539.5	427,900	2,539.50
2023-10-19	2,550	2,568.5	2,534	2,554	336,200	2,554
2023-10-18	2,630	2,635	2,581	2,606	229,500	2,606
2023-10-17	2,625	2,640	2,596	2,619.5	261,500	2,619.50
2023-10-16	2,620	2,622.5	2,587	2,596.5	458,400	2,596.50
2023-10-13	2,696	2,701.5	2,647.5	2,658.5	477,200	2,658.50
2023-10-12	2,700	2,746	2,686.5	2,746	437,400	2,746
2023-10-11	2,678	2,695	2,664	2,669	423,400	2,669
2023-10-10	2,676.5	2,706.5	2,671.5	2,678.5	473,900	2,678.50
2023-10-06	2,648	2,666	2,599	2,610	599,900	2,610
2023-10-05	2,625	2,646	2,602	2,641.5	512,500	2,641.50
2023-10-04	2,636.5	2,652	2,586	2,609.5	609,600	2,609.50
2023-10-03	2,746	2,751.5	2,692	2,705	321,900	2,705
2023-10-02	2,787	2,830.5	2,763	2,764	299,800	2,764
2023-09-29	2,792	2,799.5	2,763	2,777	409,800	2,777
2023-09-28	2,815.5	2,816.5	2,757	2,791	481,000	2,791
2023-09-27	2,835	2,868.5	2,818.5	2,858	314,400	2,858
2023-09-26	2,881.5	2,889.5	2,845	2,845	300,400	2,845
2023-09-25	2,868.5	2,887	2,845.5	2,878.5	233,500	2,878.50
2023-09-22	2,813.5	2,846.5	2,790	2,828.5	388,000	2,828.50
2023-09-21	2,920	2,934	2,860	2,863.5	397,800	2,863.50
2023-09-20	3,027	3,028	2,923	2,924	479,800	2,924
2023-09-19	2,985	3,032	2,978.5	3,031	377,600	3,031
2023-09-15	2,965.5	3,005	2,948.5	2,997.5	400,300	2,997.50
2023-09-14	2,913.5	2,937	2,897	2,934	305,000	2,934
2023-09-13	2,949.5	2,949.5	2,901	2,904	336,500	2,904
2023-09-12	2,942.5	2,942.5	2,912	2,939.5	313,300	2,939.50
2023-09-11	2,955	2,964	2,911.5	2,925.5	315,800	2,925.50
2023-09-08	2,949.5	3,000	2,947	2,961	419,800	2,961
2023-09-07	2,990	3,010	2,973.5	2,975	411,600	2,975
2023-09-06	3,030	3,040	2,998	3,012	283,700	3,012
2023-09-05	3,060	3,069	3,011	3,036	345,100	3,036
2023-09-04	3,023	3,055	2,981	3,054	390,100	3,054
2023-09-01	2,950.5	3,014	2,946.5	2,993.5	292,500	2,993.50
2023-08-31	2,951.5	2,964.5	2,935.5	2,950	288,500	2,950
2023-08-30	2,926	2,967.5	2,896.5	2,942	462,900	2,942
2023-08-29	2,945	2,946	2,917	2,917	231,900	2,917
2023-08-28	2,892.5	2,924	2,885.5	2,924	240,600	2,924
2023-08-25	2,867.5	2,891	2,856	2,880.5	236,700	2,880.50
2023-08-24	2,918.5	2,918.5	2,897	2,906	197,100	2,906
2023-08-23	2,873.5	2,923	2,867.5	2,923	290,800	2,923
2023-08-22	2,884	2,893	2,860.5	2,880	218,100	2,880
2023-08-21	2,888.5	2,890.5	2,845	2,877.5	251,500	2,877.50
2023-08-18	2,854.5	2,895	2,854.5	2,868	281,000	2,868
2023-08-17	2,862.5	2,892.5	2,827.5	2,885.5	382,000	2,885.50
2023-08-16	2,961	2,961.5	2,869.5	2,881	558,300	2,881
2023-08-15	2,978.5	3,005	2,962	2,998.5	336,000	2,998.50
2023-08-14	3,022	3,030	2,951	2,951.5	299,800	2,951.50
2023-08-10	2,960.5	3,028	2,960.5	3,022	279,800	3,022
2023-08-09	3,006	3,019	2,954.5	2,971.5	679,600	2,971.50
2023-08-08	3,121	3,171	3,019	3,039	1,264,200	3,039
2023-08-07	2,950	2,957	2,917.5	2,945	561,500	2,945
2023-08-04	2,854	2,903	2,847.5	2,893	279,600	2,893
2023-08-03	2,891.5	2,919.5	2,887.5	2,887.5	401,600	2,887.50
2023-08-02	2,966.5	2,999	2,910.5	2,919	467,200	2,919
2023-08-01	2,972.5	3,004	2,966	2,993.5	297,200	2,993.50
2023-07-31	2,980	2,980	2,940	2,955	350,300	2,955
2023-07-28	2,890.5	2,948	2,876	2,939.5	380,400	2,939.50
2023-07-27	2,925	2,951.5	2,918.5	2,937	194,000	2,937
2023-07-26	2,986	2,986	2,928	2,952.5	319,500	2,952.50
2023-07-25	2,979	3,000	2,960.5	2,982.5	264,900	2,982.50
2023-07-24	2,949	2,999	2,932.5	2,976.5	466,200	2,976.50
2023-07-21	2,905.5	2,932.5	2,888	2,912	219,000	2,912
2023-07-20	2,956	2,960	2,901	2,910.5	301,200	2,910.50
2023-07-19	2,997	2,997	2,946	2,968.5	195,700	2,968.50
2023-07-18	2,924	2,958	2,922	2,953.5	178,000	2,953.50
2023-07-14	2,929.5	2,957.5	2,880	2,925	380,100	2,925
2023-07-13	2,911	2,947.5	2,911	2,926	167,900	2,926
2023-07-12	2,993.5	2,993.5	2,902	2,910	252,800	2,910
2023-07-11	3,004	3,017	2,951	2,963.5	252,600	2,963.50
2023-07-10	3,016	3,018	2,962.5	2,982.5	272,800	2,982.50
2023-07-07	3,004	3,026	2,971.5	2,989.5	376,200	2,989.50
2023-07-06	3,047	3,049	2,998	3,012	460,100	3,012
2023-07-05	3,067	3,095	3,050	3,095	238,300	3,095
2023-07-04	3,133	3,134	3,080	3,094	251,800	3,094
2023-07-03	3,099	3,142	3,092	3,137	277,200	3,137
2023-06-30	3,076	3,080	3,031	3,076	401,500	3,076
2023-06-29	3,090	3,101	3,071	3,084	295,400	3,084
2023-06-28	3,080	3,090	3,025	3,090	704,800	3,090
2023-06-27	3,081	3,081	2,991.5	3,042	603,000	3,042
2023-06-26	3,050	3,121	3,034	3,080	689,600	3,080
2023-06-23	3,114	3,118	3,025	3,055	595,000	3,055
2023-06-22	3,081	3,178	3,068	3,114	853,600	3,114
2023-06-21	2,947.5	3,079	2,938	3,061	709,600	3,061
2023-06-20	2,954.5	2,970.5	2,935.5	2,967	482,600	2,967
2023-06-19	3,023	3,030	2,969	2,982	445,200	2,982
2023-06-16	3,011	3,027	2,986.5	3,022	620,800	3,022
2023-06-15	3,055	3,070	3,029	3,038	374,200	3,038
2023-06-14	3,018	3,070	3,011	3,067	853,200	3,067
2023-06-13	2,972	3,004	2,930	2,982	823,900	2,982
2023-06-12	2,963.5	2,996.5	2,946	2,996.5	411,300	2,996.50
2023-06-09	2,954.5	2,973.5	2,939	2,961	481,300	2,961
2023-06-08	3,003	3,005	2,907.5	2,925	608,600	2,925
2023-06-07	3,035	3,045	2,974	2,982.5	676,200	2,982.50
2023-06-06	2,997	3,035	2,984	3,028	562,300	3,028
2023-06-05	3,021	3,046	2,988	3,018	688,200	3,018
2023-06-02	2,964	2,985	2,904	2,958	604,200	2,958
2023-06-01	2,900	3,015	2,898	2,969	1,163,800	2,969
2023-05-31	2,849	2,893	2,848	2,867	751,200	2,867
2023-05-30	2,815	2,875	2,814	2,871	588,300	2,871
2023-05-29	2,813	2,850	2,804	2,811	464,100	2,811
2023-05-26	2,819	2,837	2,757	2,763	539,000	2,763
2023-05-25	2,801	2,840	2,781	2,824	672,400	2,824
2023-05-24	2,804	2,829	2,764	2,791	728,200	2,791
2023-05-23	2,799	2,895	2,784	2,830	1,318,700	2,830
2023-05-22	2,681	2,770	2,672	2,750	845,200	2,750
2023-05-19	2,620	2,713	2,612	2,705	1,428,800	2,705
2023-05-18	2,500	2,588	2,497	2,577	990,800	2,577
2023-05-17	2,413	2,470	2,405	2,460	539,500	2,460
2023-05-16	2,490	2,493	2,401	2,405	610,200	2,405
2023-05-15	2,326	2,481	2,326	2,465	1,199,700	2,465
2023-05-12	2,482	2,488	2,458	2,476	418,900	2,476
2023-05-11	2,483	2,489	2,471	2,471	206,400	2,471
2023-05-10	2,495	2,506	2,477	2,490	274,100	2,490
2023-05-09	2,475	2,519	2,468	2,503	385,700	2,503
2023-05-08	2,475	2,475	2,451	2,469	333,400	2,469
2023-05-02	2,480	2,480	2,463	2,474	233,200	2,474
2023-05-01	2,481	2,488	2,470	2,477	214,000	2,477
2023-04-28	2,453	2,466	2,439	2,457	292,300	2,457
2023-04-27	2,370	2,428	2,366	2,422	274,300	2,422
2023-04-26	2,407	2,412	2,392	2,402	284,800	2,402
2023-04-25	2,491	2,497	2,431	2,433	215,100	2,433
2023-04-24	2,458	2,468	2,450	2,465	170,900	2,465
2023-04-21	2,450	2,464	2,441	2,452	190,100	2,452
2023-04-20	2,445	2,466	2,445	2,457	182,800	2,457
2023-04-19	2,477	2,485	2,444	2,465	300,600	2,465
2023-04-18	2,456	2,489	2,446	2,482	259,600	2,482
2023-04-17	2,438	2,450	2,430	2,445	169,800	2,445
2023-04-14	2,445	2,445	2,415	2,439	287,900	2,439
2023-04-13	2,434	2,439	2,411	2,426	242,300	2,426
2023-04-12	2,440	2,444	2,418	2,439	273,200	2,439
2023-04-11	2,447	2,453	2,422	2,426	192,400	2,426
2023-04-10	2,426	2,432	2,389	2,410	251,800	2,410
2023-04-07	2,388	2,412	2,388	2,410	139,100	2,410
2023-04-06	2,404	2,413	2,388	2,391	353,000	2,391
2023-04-05	2,455	2,458	2,422	2,440	345,100	2,440
2023-04-04	2,492	2,517	2,486	2,505	243,500	2,505
2023-04-03	2,507	2,530	2,482	2,522	271,200	2,522
2023-03-31	2,506	2,516	2,470	2,479	353,400	2,479
2023-03-30	2,510	2,514	2,470	2,482	304,500	2,482
2023-03-29	2,484	2,503	2,471	2,501	293,500	2,501
2023-03-28	2,472	2,480	2,459	2,468	211,300	2,468
2023-03-27	2,459	2,462	2,419	2,453	267,700	2,453
2023-03-24	2,405	2,439	2,398	2,437	289,500	2,437
2023-03-23	2,366	2,437	2,366	2,431	210,400	2,431
2023-03-22	2,394	2,414	2,376	2,406	280,100	2,406
2023-03-20	2,330	2,375	2,322	2,330	327,800	2,330
2023-03-17	2,386	2,387	2,353	2,364	371,900	2,364
2023-03-16	2,387	2,391	2,355	2,363	463,400	2,363
2023-03-15	2,452	2,463	2,431	2,462	369,800	2,462
2023-03-14	2,443	2,443	2,400	2,407	535,600	2,407
2023-03-13	2,510	2,514	2,462	2,501	486,100	2,501
2023-03-10	2,591	2,593	2,545	2,554	678,200	2,554
2023-03-09	2,628	2,646	2,605	2,641	340,700	2,641
2023-03-08	2,594	2,617	2,584	2,605	430,300	2,605
2023-03-07	2,646	2,654	2,620	2,641	244,600	2,641
2023-03-06	2,650	2,663	2,640	2,651	264,700	2,651
2023-03-03	2,593	2,634	2,568	2,628	407,400	2,628
2023-03-02	2,598	2,610	2,557	2,570	376,200	2,570
2023-03-01	2,557	2,581	2,536	2,574	354,400	2,574
2023-02-28	2,610	2,613	2,557	2,559	439,700	2,559
2023-02-27	2,555	2,624	2,555	2,605	442,200	2,605
2023-02-24	2,573	2,594	2,564	2,572	302,900	2,572
2023-02-22	2,586	2,594	2,561	2,568	350,000	2,568
2023-02-21	2,636	2,636	2,596	2,615	243,100	2,615
2023-02-20	2,628	2,649	2,616	2,625	239,500	2,625
2023-02-17	2,603	2,622	2,595	2,615	208,100	2,615
2023-02-16	2,647	2,649	2,582	2,631	455,100	2,631
2023-02-15	2,630	2,658	2,596	2,606	526,300	2,606
2023-02-14	2,501	2,600	2,471	2,585	1,558,800	2,585
2023-02-13	2,680	2,699	2,667	2,682	386,700	2,682
2023-02-10	2,699	2,750	2,678	2,707	430,500	2,707
2023-02-09	2,678	2,712	2,669	2,705	169,900	2,705
2023-02-08	2,705	2,706	2,678	2,687	199,900	2,687
2023-02-07	2,711	2,716	2,688	2,694	160,100	2,694
2023-02-06	2,709	2,725	2,696	2,703	208,100	2,703
2023-02-03	2,656	2,688	2,650	2,676	255,800	2,676
2023-02-02	2,730	2,733	2,662	2,666	334,300	2,666
2023-02-01	2,775	2,780	2,721	2,727	317,900	2,727
2023-01-31	2,754	2,776	2,742	2,749	329,000	2,749
2023-01-30	2,737	2,755	2,726	2,732	259,800	2,732
2023-01-27	2,772	2,772	2,710	2,721	314,800	2,721
2023-01-26	2,695	2,762	2,681	2,754	573,400	2,754
2023-01-25	2,656	2,697	2,652	2,684	224,400	2,684
2023-01-24	2,670	2,690	2,664	2,678	257,000	2,678
2023-01-23	2,641	2,641	2,601	2,634	213,300	2,634
2023-01-20	2,579	2,598	2,563	2,591	165,900	2,591
2023-01-19	2,583	2,604	2,571	2,580	251,500	2,580
2023-01-18	2,588	2,643	2,566	2,622	320,700	2,622
2023-01-17	2,542	2,589	2,542	2,565	334,800	2,565
2023-01-16	2,579	2,598	2,557	2,563	256,300	2,563
2023-01-13	2,644	2,650	2,579	2,589	452,200	2,589
2023-01-12	2,660	2,668	2,613	2,644	300,600	2,644
2023-01-11	2,620	2,673	2,620	2,638	338,100	2,638
2023-01-10	2,599	2,603	2,562	2,596	411,500	2,596
2023-01-06	2,539	2,599	2,536	2,565	317,200	2,565
2023-01-05	2,561	2,595	2,551	2,563	408,500	2,563
2023-01-04	2,579	2,585	2,542	2,549	365,900	2,549

分割・併合履歴： [2016-09-28]1株→0.2株

2024年04月
日	月	火	水	木	金	土
« 03月29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	29	30

5631 (株)日本製鋼所 の時系列データ [2023年度]

5631 (株)日本製鋼所の時系列データ [2023年度]