5631 (株)日本製鋼所 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-12 | 2,846 | 2,975 | 2,826 | 2,949 | 1,070,600 | 2,949 |
| 2022-08-10 | 2,872 | 2,890 | 2,780 | 2,796 | 947,900 | 2,796 |
| 2022-08-09 | 2,850 | 2,908 | 2,821 | 2,861 | 1,822,000 | 2,861 |
| 2022-08-08 | 3,130 | 3,150 | 3,085 | 3,150 | 454,000 | 3,150 |
| 2022-08-05 | 3,030 | 3,115 | 3,030 | 3,100 | 353,500 | 3,100 |
| 2022-08-04 | 3,055 | 3,080 | 3,020 | 3,040 | 290,000 | 3,040 |
| 2022-08-03 | 3,065 | 3,070 | 3,025 | 3,050 | 274,400 | 3,050 |
| 2022-08-02 | 3,080 | 3,080 | 3,010 | 3,060 | 334,700 | 3,060 |
| 2022-08-01 | 3,100 | 3,195 | 3,095 | 3,160 | 337,000 | 3,160 |
| 2022-07-29 | 3,090 | 3,100 | 3,045 | 3,065 | 318,400 | 3,065 |
| 2022-07-28 | 3,100 | 3,140 | 3,055 | 3,070 | 270,500 | 3,070 |
| 2022-07-27 | 3,090 | 3,150 | 3,085 | 3,130 | 174,100 | 3,130 |
| 2022-07-26 | 3,095 | 3,135 | 3,085 | 3,120 | 242,500 | 3,120 |
| 2022-07-25 | 3,125 | 3,150 | 3,100 | 3,100 | 224,000 | 3,100 |
| 2022-07-22 | 3,125 | 3,200 | 3,110 | 3,160 | 249,100 | 3,160 |
| 2022-07-21 | 3,105 | 3,160 | 3,085 | 3,145 | 270,000 | 3,145 |
| 2022-07-20 | 3,130 | 3,130 | 3,100 | 3,120 | 258,300 | 3,120 |
| 2022-07-19 | 3,070 | 3,080 | 3,025 | 3,065 | 211,100 | 3,065 |
| 2022-07-15 | 3,145 | 3,155 | 3,025 | 3,030 | 358,300 | 3,030 |
| 2022-07-14 | 3,035 | 3,065 | 2,999 | 3,030 | 280,700 | 3,030 |
| 2022-07-13 | 3,065 | 3,105 | 3,040 | 3,080 | 480,900 | 3,080 |
| 2022-07-12 | 3,125 | 3,135 | 3,000 | 3,010 | 429,100 | 3,010 |
| 2022-07-11 | 3,125 | 3,175 | 3,115 | 3,125 | 426,100 | 3,125 |
| 2022-07-08 | 3,020 | 3,170 | 2,997 | 3,080 | 808,000 | 3,080 |
| 2022-07-07 | 2,911 | 3,015 | 2,888 | 2,995 | 561,600 | 2,995 |
| 2022-07-06 | 2,891 | 2,918 | 2,835 | 2,874 | 602,000 | 2,874 |
| 2022-07-05 | 3,015 | 3,045 | 2,971 | 2,978 | 361,100 | 2,978 |
| 2022-07-04 | 2,963 | 2,988 | 2,915 | 2,988 | 350,900 | 2,988 |
| 2022-07-01 | 2,998 | 3,020 | 2,919 | 2,930 | 620,400 | 2,930 |
| 2022-06-30 | 3,030 | 3,030 | 2,934 | 2,948 | 487,000 | 2,948 |
| 2022-06-29 | 3,010 | 3,095 | 2,985 | 3,065 | 967,600 | 3,065 |
| 2022-06-28 | 3,000 | 3,025 | 2,969 | 2,975 | 363,600 | 2,975 |
| 2022-06-27 | 2,970 | 2,985 | 2,926 | 2,981 | 421,700 | 2,981 |
| 2022-06-24 | 2,842 | 2,887 | 2,791 | 2,882 | 545,900 | 2,882 |
| 2022-06-23 | 2,892 | 2,927 | 2,860 | 2,875 | 639,400 | 2,875 |
| 2022-06-22 | 3,045 | 3,045 | 2,915 | 2,932 | 482,000 | 2,932 |
| 2022-06-21 | 2,969 | 3,050 | 2,940 | 2,995 | 385,400 | 2,995 |
| 2022-06-20 | 3,065 | 3,070 | 2,858 | 2,916 | 484,000 | 2,916 |
| 2022-06-17 | 3,020 | 3,060 | 3,000 | 3,020 | 750,200 | 3,020 |
| 2022-06-16 | 3,205 | 3,220 | 3,120 | 3,120 | 373,900 | 3,120 |
| 2022-06-15 | 3,140 | 3,165 | 3,075 | 3,085 | 335,700 | 3,085 |
| 2022-06-14 | 3,180 | 3,200 | 3,125 | 3,170 | 517,700 | 3,170 |
| 2022-06-13 | 3,225 | 3,275 | 3,225 | 3,240 | 447,800 | 3,240 |
| 2022-06-10 | 3,345 | 3,345 | 3,255 | 3,310 | 459,400 | 3,310 |
| 2022-06-09 | 3,405 | 3,415 | 3,340 | 3,360 | 410,100 | 3,360 |
| 2022-06-08 | 3,405 | 3,540 | 3,400 | 3,430 | 541,700 | 3,430 |
| 2022-06-07 | 3,410 | 3,415 | 3,350 | 3,360 | 365,400 | 3,360 |
| 2022-06-06 | 3,225 | 3,400 | 3,225 | 3,395 | 591,600 | 3,395 |
| 2022-06-03 | 3,290 | 3,305 | 3,210 | 3,250 | 318,900 | 3,250 |
| 2022-06-02 | 3,250 | 3,280 | 3,215 | 3,240 | 335,100 | 3,240 |
| 2022-06-01 | 3,240 | 3,290 | 3,205 | 3,260 | 447,800 | 3,260 |
| 2022-05-31 | 3,205 | 3,340 | 3,200 | 3,235 | 853,200 | 3,235 |
| 2022-05-30 | 3,205 | 3,275 | 3,185 | 3,255 | 757,600 | 3,255 |
| 2022-05-27 | 3,200 | 3,245 | 3,140 | 3,145 | 515,500 | 3,145 |
| 2022-05-26 | 3,185 | 3,215 | 3,080 | 3,095 | 497,500 | 3,095 |
| 2022-05-25 | 3,195 | 3,235 | 3,150 | 3,185 | 399,800 | 3,185 |
| 2022-05-24 | 3,305 | 3,325 | 3,200 | 3,215 | 446,700 | 3,215 |
| 2022-05-23 | 3,300 | 3,305 | 3,225 | 3,260 | 455,400 | 3,260 |
| 2022-05-20 | 3,180 | 3,310 | 3,165 | 3,295 | 1,007,500 | 3,295 |
| 2022-05-19 | 2,980 | 3,085 | 2,962 | 3,065 | 609,100 | 3,065 |
| 2022-05-18 | 3,015 | 3,125 | 3,000 | 3,080 | 622,200 | 3,080 |
| 2022-05-17 | 3,050 | 3,065 | 2,902 | 2,946 | 1,315,500 | 2,946 |
| 2022-05-16 | 3,165 | 3,180 | 3,015 | 3,030 | 1,028,500 | 3,030 |
| 2022-05-13 | 2,988 | 3,165 | 2,959 | 3,135 | 1,660,500 | 3,135 |
| 2022-05-12 | 2,760 | 3,130 | 2,760 | 3,010 | 3,530,800 | 3,010 |
| 2022-05-11 | 2,520 | 2,654 | 2,462 | 2,626 | 2,753,700 | 2,626 |
| 2022-05-10 | 2,555 | 2,640 | 2,464 | 2,554 | 6,421,600 | 2,554 |
| 2022-05-09 | 3,025 | 3,025 | 3,025 | 3,025 | 153,000 | 3,025 |
| 2022-05-06 | 3,665 | 3,790 | 3,660 | 3,725 | 619,800 | 3,725 |
| 2022-05-02 | 3,615 | 3,690 | 3,580 | 3,625 | 297,200 | 3,625 |
| 2022-04-28 | 3,575 | 3,695 | 3,565 | 3,680 | 495,500 | 3,680 |
| 2022-04-27 | 3,470 | 3,615 | 3,470 | 3,595 | 972,600 | 3,595 |
| 2022-04-26 | 3,595 | 3,605 | 3,470 | 3,505 | 346,000 | 3,505 |
| 2022-04-25 | 3,515 | 3,575 | 3,470 | 3,560 | 486,300 | 3,560 |
| 2022-04-22 | 3,715 | 3,755 | 3,605 | 3,655 | 464,400 | 3,655 |
| 2022-04-21 | 3,705 | 3,845 | 3,685 | 3,820 | 652,300 | 3,820 |
| 2022-04-20 | 3,780 | 3,785 | 3,665 | 3,685 | 492,700 | 3,685 |
| 2022-04-19 | 3,705 | 3,745 | 3,655 | 3,730 | 367,000 | 3,730 |
| 2022-04-18 | 3,645 | 3,675 | 3,575 | 3,635 | 352,400 | 3,635 |
| 2022-04-15 | 3,655 | 3,735 | 3,615 | 3,715 | 438,100 | 3,715 |
| 2022-04-14 | 3,690 | 3,740 | 3,650 | 3,680 | 607,600 | 3,680 |
| 2022-04-13 | 3,495 | 3,685 | 3,490 | 3,685 | 452,700 | 3,685 |
| 2022-04-12 | 3,455 | 3,570 | 3,435 | 3,485 | 491,300 | 3,485 |
| 2022-04-11 | 3,395 | 3,520 | 3,375 | 3,480 | 653,500 | 3,480 |
| 2022-04-08 | 3,405 | 3,420 | 3,275 | 3,370 | 600,900 | 3,370 |
| 2022-04-07 | 3,410 | 3,420 | 3,310 | 3,360 | 522,600 | 3,360 |
| 2022-04-06 | 3,540 | 3,545 | 3,455 | 3,475 | 435,900 | 3,475 |
| 2022-04-05 | 3,710 | 3,720 | 3,590 | 3,610 | 499,500 | 3,610 |
| 2022-04-04 | 3,760 | 3,760 | 3,660 | 3,695 | 256,500 | 3,695 |
| 2022-04-01 | 3,755 | 3,820 | 3,665 | 3,785 | 389,900 | 3,785 |
| 2022-03-31 | 3,790 | 3,855 | 3,755 | 3,820 | 440,200 | 3,820 |
| 2022-03-30 | 3,845 | 3,850 | 3,770 | 3,845 | 506,700 | 3,845 |
| 2022-03-29 | 3,770 | 3,855 | 3,740 | 3,815 | 529,900 | 3,815 |
| 2022-03-28 | 3,765 | 3,770 | 3,695 | 3,735 | 323,000 | 3,735 |
| 2022-03-25 | 3,785 | 3,820 | 3,725 | 3,785 | 479,500 | 3,785 |
| 2022-03-24 | 3,555 | 3,770 | 3,545 | 3,760 | 685,700 | 3,760 |
| 2022-03-23 | 3,495 | 3,640 | 3,410 | 3,625 | 1,044,700 | 3,625 |
| 2022-03-22 | 3,675 | 3,685 | 3,530 | 3,545 | 758,500 | 3,545 |
| 2022-03-18 | 3,610 | 3,645 | 3,570 | 3,570 | 1,333,000 | 3,570 |
| 2022-03-17 | 3,485 | 3,655 | 3,475 | 3,645 | 642,900 | 3,645 |
| 2022-03-16 | 3,445 | 3,445 | 3,380 | 3,385 | 602,900 | 3,385 |
| 2022-03-15 | 3,400 | 3,465 | 3,380 | 3,405 | 322,300 | 3,405 |
| 2022-03-14 | 3,440 | 3,495 | 3,415 | 3,415 | 318,100 | 3,415 |
| 2022-03-11 | 3,410 | 3,445 | 3,320 | 3,390 | 655,500 | 3,390 |
| 2022-03-10 | 3,410 | 3,520 | 3,375 | 3,490 | 644,500 | 3,490 |
| 2022-03-09 | 3,230 | 3,310 | 3,150 | 3,250 | 747,100 | 3,250 |
| 2022-03-08 | 3,235 | 3,310 | 3,175 | 3,195 | 692,700 | 3,195 |
| 2022-03-07 | 3,500 | 3,510 | 3,265 | 3,285 | 889,700 | 3,285 |
| 2022-03-04 | 3,770 | 3,770 | 3,620 | 3,665 | 555,200 | 3,665 |
| 2022-03-03 | 3,800 | 3,810 | 3,685 | 3,735 | 564,000 | 3,735 |
| 2022-03-02 | 3,625 | 3,825 | 3,620 | 3,795 | 739,400 | 3,795 |
| 2022-03-01 | 3,745 | 3,785 | 3,685 | 3,695 | 519,500 | 3,695 |
| 2022-02-28 | 3,660 | 3,790 | 3,620 | 3,730 | 597,700 | 3,730 |
| 2022-02-25 | 3,615 | 3,645 | 3,535 | 3,645 | 475,600 | 3,645 |
| 2022-02-24 | 3,565 | 3,605 | 3,510 | 3,575 | 411,000 | 3,575 |
| 2022-02-22 | 3,595 | 3,645 | 3,530 | 3,600 | 352,400 | 3,600 |
| 2022-02-21 | 3,540 | 3,690 | 3,495 | 3,675 | 334,400 | 3,675 |
| 2022-02-18 | 3,595 | 3,620 | 3,505 | 3,610 | 338,600 | 3,610 |
| 2022-02-17 | 3,650 | 3,680 | 3,605 | 3,625 | 330,200 | 3,625 |
| 2022-02-16 | 3,600 | 3,715 | 3,580 | 3,715 | 436,600 | 3,715 |
| 2022-02-15 | 3,580 | 3,585 | 3,455 | 3,490 | 558,700 | 3,490 |
| 2022-02-14 | 3,620 | 3,635 | 3,545 | 3,555 | 414,100 | 3,555 |
| 2022-02-10 | 3,765 | 3,805 | 3,660 | 3,720 | 499,000 | 3,720 |
| 2022-02-09 | 3,660 | 3,805 | 3,660 | 3,765 | 603,900 | 3,765 |
| 2022-02-08 | 3,565 | 3,695 | 3,470 | 3,635 | 983,600 | 3,635 |
| 2022-02-07 | 3,800 | 3,800 | 3,665 | 3,750 | 485,200 | 3,750 |
| 2022-02-04 | 3,780 | 3,795 | 3,705 | 3,770 | 310,100 | 3,770 |
| 2022-02-03 | 3,770 | 3,820 | 3,740 | 3,800 | 333,300 | 3,800 |
| 2022-02-02 | 3,705 | 3,840 | 3,705 | 3,820 | 403,400 | 3,820 |
| 2022-02-01 | 3,800 | 3,875 | 3,665 | 3,675 | 736,000 | 3,675 |
| 2022-01-31 | 3,550 | 3,795 | 3,545 | 3,775 | 585,500 | 3,775 |
| 2022-01-28 | 3,505 | 3,600 | 3,465 | 3,555 | 671,600 | 3,555 |
| 2022-01-27 | 3,650 | 3,675 | 3,405 | 3,435 | 907,400 | 3,435 |
| 2022-01-26 | 3,685 | 3,690 | 3,535 | 3,595 | 1,153,000 | 3,595 |
| 2022-01-25 | 4,010 | 4,025 | 3,665 | 3,680 | 1,172,000 | 3,680 |
| 2022-01-24 | 3,965 | 4,050 | 3,890 | 4,035 | 818,700 | 4,035 |
| 2022-01-21 | 3,950 | 4,025 | 3,910 | 4,015 | 561,300 | 4,015 |
| 2022-01-20 | 3,950 | 4,085 | 3,930 | 4,020 | 597,700 | 4,020 |
| 2022-01-19 | 4,000 | 4,100 | 3,985 | 4,020 | 778,700 | 4,020 |
| 2022-01-18 | 4,250 | 4,290 | 4,025 | 4,045 | 792,000 | 4,045 |
| 2022-01-17 | 4,270 | 4,290 | 4,220 | 4,250 | 365,200 | 4,250 |
| 2022-01-14 | 4,250 | 4,295 | 4,200 | 4,270 | 597,400 | 4,270 |
| 2022-01-13 | 4,190 | 4,325 | 4,185 | 4,310 | 759,400 | 4,310 |
| 2022-01-12 | 4,155 | 4,235 | 4,130 | 4,180 | 677,100 | 4,180 |
| 2022-01-11 | 4,070 | 4,190 | 4,060 | 4,150 | 1,057,000 | 4,150 |
| 2022-01-07 | 4,000 | 4,115 | 4,000 | 4,090 | 962,000 | 4,090 |
| 2022-01-06 | 3,890 | 3,960 | 3,875 | 3,945 | 526,600 | 3,945 |
| 2022-01-05 | 4,000 | 4,065 | 3,935 | 3,960 | 734,300 | 3,960 |
| 2022-01-04 | 3,940 | 4,035 | 3,930 | 4,030 | 1,050,900 | 4,030 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
