5631 (株)日本製鋼所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 5,749 | 5,765 | 5,630 | 5,709 | 945,500 | 5,709 |
| 2025-02-04 | 5,555 | 5,706 | 5,555 | 5,660 | 1,101,100 | 5,660 |
| 2025-02-03 | 5,390 | 5,502 | 5,345 | 5,429 | 712,200 | 5,429 |
| 2025-01-31 | 5,441 | 5,539 | 5,376 | 5,522 | 752,400 | 5,522 |
| 2025-01-30 | 5,355 | 5,406 | 5,275 | 5,382 | 927,500 | 5,382 |
| 2025-01-29 | 5,250 | 5,410 | 5,179 | 5,356 | 1,414,900 | 5,356 |
| 2025-01-28 | 5,222 | 5,422 | 5,100 | 5,157 | 2,740,100 | 5,157 |
| 2025-01-27 | 6,155 | 6,209 | 5,722 | 5,722 | 1,182,300 | 5,722 |
| 2025-01-24 | 6,128 | 6,159 | 6,038 | 6,104 | 1,084,500 | 6,104 |
| 2025-01-23 | 5,913 | 6,136 | 5,891 | 6,100 | 1,015,000 | 6,100 |
| 2025-01-22 | 5,770 | 6,020 | 5,758 | 5,973 | 1,247,500 | 5,973 |
| 2025-01-21 | 5,735 | 5,790 | 5,657 | 5,703 | 578,500 | 5,703 |
| 2025-01-20 | 5,734 | 5,877 | 5,690 | 5,721 | 642,300 | 5,721 |
| 2025-01-17 | 5,734 | 5,779 | 5,672 | 5,697 | 661,400 | 5,697 |
| 2025-01-16 | 5,839 | 6,008 | 5,730 | 5,734 | 790,300 | 5,734 |
| 2025-01-15 | 5,927 | 5,938 | 5,675 | 5,743 | 1,002,800 | 5,743 |
| 2025-01-14 | 5,915 | 6,046 | 5,855 | 5,941 | 1,097,100 | 5,941 |
| 2025-01-10 | 5,781 | 6,058 | 5,757 | 5,971 | 973,100 | 5,971 |
| 2025-01-09 | 5,841 | 5,972 | 5,767 | 5,775 | 732,700 | 5,775 |
| 2025-01-08 | 5,771 | 5,883 | 5,739 | 5,866 | 745,800 | 5,866 |
| 2025-01-07 | 5,870 | 5,987 | 5,782 | 5,852 | 721,500 | 5,852 |
| 2025-01-06 | 5,878 | 6,025 | 5,757 | 5,770 | 1,139,500 | 5,770 |
分割・併合履歴 ： [2016-09-28]1株→0.2株