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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 8,123 | 8,334 | 8,041 | 8,195 | 1,039,200 | 8,195 |
| 2025-07-01 | 8,200 | 8,392 | 8,089 | 8,310 | 759,800 | 8,310 |
| 2025-06-30 | 8,535 | 8,632 | 8,240 | 8,271 | 1,385,500 | 8,271 |
| 2025-06-27 | 8,490 | 8,554 | 8,411 | 8,507 | 917,300 | 8,507 |
| 2025-06-26 | 8,240 | 8,375 | 8,133 | 8,363 | 1,164,200 | 8,363 |
| 2025-06-25 | 8,071 | 8,194 | 7,832 | 8,179 | 1,178,900 | 8,179 |
| 2025-06-24 | 7,691 | 8,034 | 7,635 | 7,955 | 985,200 | 7,955 |
| 2025-06-23 | 7,968 | 8,104 | 7,733 | 7,738 | 999,400 | 7,738 |
| 2025-06-20 | 8,000 | 8,039 | 7,838 | 7,861 | 1,040,000 | 7,861 |
| 2025-06-19 | 7,899 | 8,190 | 7,845 | 8,131 | 1,339,200 | 8,131 |
| 2025-06-18 | 7,840 | 7,941 | 7,780 | 7,870 | 769,500 | 7,870 |
| 2025-06-17 | 7,870 | 7,916 | 7,777 | 7,870 | 684,000 | 7,870 |
| 2025-06-16 | 8,003 | 8,053 | 7,773 | 7,870 | 1,302,900 | 7,870 |
| 2025-06-13 | 7,608 | 7,823 | 7,581 | 7,726 | 2,215,700 | 7,726 |
| 2025-06-12 | 7,310 | 7,596 | 7,297 | 7,551 | 1,404,500 | 7,551 |
| 2025-06-11 | 7,340 | 7,391 | 7,143 | 7,229 | 1,175,600 | 7,229 |
| 2025-06-10 | 7,320 | 7,520 | 7,313 | 7,340 | 918,900 | 7,340 |
| 2025-06-09 | 7,322 | 7,433 | 7,293 | 7,313 | 699,200 | 7,313 |
| 2025-06-06 | 7,328 | 7,471 | 7,280 | 7,367 | 1,151,200 | 7,367 |
| 2025-06-05 | 7,460 | 7,548 | 7,355 | 7,364 | 1,278,300 | 7,364 |
| 2025-06-04 | 7,250 | 7,528 | 7,250 | 7,500 | 1,825,700 | 7,500 |
| 2025-06-03 | 7,100 | 7,224 | 7,024 | 7,100 | 2,174,300 | 7,100 |
| 2025-06-02 | 6,860 | 6,979 | 6,856 | 6,948 | 1,109,800 | 6,948 |
| 2025-05-30 | 6,750 | 6,915 | 6,750 | 6,859 | 1,419,900 | 6,859 |
| 2025-05-29 | 6,850 | 6,919 | 6,696 | 6,889 | 1,542,900 | 6,889 |
| 2025-05-28 | 6,767 | 7,015 | 6,644 | 6,802 | 2,146,200 | 6,802 |
| 2025-05-27 | 6,521 | 6,717 | 6,485 | 6,673 | 1,765,900 | 6,673 |
| 2025-05-26 | 6,640 | 6,763 | 6,398 | 6,495 | 1,876,100 | 6,495 |
| 2025-05-23 | 6,050 | 6,619 | 6,049 | 6,463 | 4,332,800 | 6,463 |
| 2025-05-22 | 5,854 | 6,022 | 5,750 | 5,873 | 1,115,900 | 5,873 |
| 2025-05-21 | 5,670 | 5,952 | 5,612 | 5,915 | 1,514,700 | 5,915 |
| 2025-05-20 | 5,846 | 6,050 | 5,740 | 5,740 | 989,100 | 5,740 |
| 2025-05-19 | 5,668 | 5,851 | 5,652 | 5,798 | 986,900 | 5,798 |
| 2025-05-16 | 5,840 | 5,874 | 5,710 | 5,768 | 812,100 | 5,768 |
| 2025-05-15 | 5,805 | 5,878 | 5,712 | 5,831 | 981,000 | 5,831 |
| 2025-05-14 | 6,010 | 6,189 | 5,707 | 5,905 | 2,383,900 | 5,905 |
| 2025-05-13 | 6,226 | 6,230 | 6,034 | 6,120 | 763,700 | 6,120 |
| 2025-05-12 | 6,101 | 6,216 | 6,062 | 6,126 | 1,136,800 | 6,126 |
| 2025-05-09 | 6,081 | 6,199 | 6,006 | 6,080 | 1,273,100 | 6,080 |
| 2025-05-08 | 5,828 | 5,987 | 5,795 | 5,957 | 581,800 | 5,957 |
| 2025-05-07 | 5,758 | 5,906 | 5,725 | 5,873 | 698,800 | 5,873 |
| 2025-05-02 | 5,810 | 5,822 | 5,700 | 5,761 | 790,000 | 5,761 |
| 2025-05-01 | 5,800 | 5,888 | 5,752 | 5,858 | 950,200 | 5,858 |
| 2025-04-30 | 5,874 | 5,929 | 5,768 | 5,876 | 632,500 | 5,876 |
| 2025-04-28 | 5,975 | 6,021 | 5,835 | 5,851 | 1,157,200 | 5,851 |
| 2025-04-25 | 5,968 | 6,038 | 5,917 | 5,950 | 680,600 | 5,950 |
| 2025-04-24 | 6,023 | 6,075 | 5,843 | 5,868 | 1,179,400 | 5,868 |
| 2025-04-23 | 6,023 | 6,073 | 5,950 | 5,993 | 857,500 | 5,993 |
| 2025-04-22 | 5,793 | 5,937 | 5,764 | 5,884 | 605,800 | 5,884 |
| 2025-04-21 | 5,945 | 5,957 | 5,801 | 5,893 | 1,015,000 | 5,893 |
| 2025-04-18 | 5,770 | 5,985 | 5,760 | 5,969 | 1,097,300 | 5,969 |
| 2025-04-17 | 5,750 | 5,938 | 5,646 | 5,850 | 1,577,300 | 5,850 |
| 2025-04-16 | 5,782 | 5,786 | 5,632 | 5,696 | 1,013,500 | 5,696 |
| 2025-04-15 | 5,573 | 5,752 | 5,530 | 5,731 | 1,112,400 | 5,731 |
| 2025-04-14 | 5,530 | 5,714 | 5,482 | 5,580 | 1,413,000 | 5,580 |
| 2025-04-11 | 5,040 | 5,602 | 5,038 | 5,565 | 2,043,300 | 5,565 |
| 2025-04-10 | 5,299 | 5,379 | 5,022 | 5,294 | 2,045,500 | 5,294 |
| 2025-04-09 | 4,566 | 4,841 | 4,443 | 4,745 | 4,017,700 | 4,745 |
| 2025-04-08 | 4,524 | 4,566 | 4,511 | 4,566 | 790,200 | 4,566 |
| 2025-04-07 | 3,999 | 4,084 | 3,866 | 3,866 | 1,747,800 | 3,866 |
| 2025-04-04 | 4,750 | 4,763 | 4,408 | 4,566 | 1,432,300 | 4,566 |
| 2025-04-03 | 4,885 | 5,029 | 4,843 | 4,915 | 1,139,700 | 4,915 |
| 2025-04-02 | 5,232 | 5,318 | 5,112 | 5,255 | 1,148,200 | 5,255 |
| 2025-04-01 | 5,327 | 5,327 | 5,172 | 5,214 | 683,800 | 5,214 |
| 2025-03-31 | 5,314 | 5,335 | 5,222 | 5,236 | 947,000 | 5,236 |
| 2025-03-28 | 5,604 | 5,702 | 5,506 | 5,547 | 1,093,500 | 5,547 |
| 2025-03-27 | 5,692 | 5,756 | 5,657 | 5,741 | 1,025,400 | 5,741 |
| 2025-03-26 | 5,951 | 5,967 | 5,752 | 5,773 | 946,400 | 5,773 |
| 2025-03-25 | 6,094 | 6,109 | 5,910 | 5,928 | 547,100 | 5,928 |
| 2025-03-24 | 6,100 | 6,118 | 5,958 | 6,030 | 667,200 | 6,030 |
| 2025-03-21 | 6,206 | 6,215 | 6,071 | 6,071 | 1,006,200 | 6,071 |
| 2025-03-19 | 6,100 | 6,267 | 6,061 | 6,258 | 1,343,000 | 6,258 |
| 2025-03-18 | 6,398 | 6,400 | 6,050 | 6,092 | 1,437,300 | 6,092 |
| 2025-03-17 | 6,095 | 6,330 | 6,043 | 6,300 | 1,724,400 | 6,300 |
| 2025-03-14 | 5,861 | 6,010 | 5,813 | 5,961 | 1,187,800 | 5,961 |
| 2025-03-13 | 5,861 | 6,038 | 5,797 | 5,933 | 2,246,200 | 5,933 |
| 2025-03-12 | 5,483 | 5,700 | 5,406 | 5,589 | 1,565,400 | 5,589 |
| 2025-03-11 | 5,426 | 5,512 | 5,288 | 5,507 | 1,830,500 | 5,507 |
| 2025-03-10 | 5,951 | 6,044 | 5,654 | 5,726 | 2,289,400 | 5,726 |
| 2025-03-07 | 6,059 | 6,119 | 5,810 | 5,850 | 2,290,100 | 5,850 |
| 2025-03-06 | 5,399 | 6,159 | 5,366 | 6,159 | 4,018,300 | 6,159 |
| 2025-03-05 | 5,137 | 5,420 | 5,088 | 5,316 | 1,497,800 | 5,316 |
| 2025-03-04 | 5,092 | 5,248 | 5,005 | 5,212 | 988,800 | 5,212 |
| 2025-03-03 | 5,120 | 5,241 | 5,065 | 5,192 | 782,100 | 5,192 |
| 2025-02-28 | 5,011 | 5,098 | 4,962 | 4,975 | 630,900 | 4,975 |
| 2025-02-27 | 5,089 | 5,121 | 5,035 | 5,081 | 510,000 | 5,081 |
| 2025-02-26 | 4,950 | 5,059 | 4,848 | 5,055 | 1,648,100 | 5,055 |
| 2025-02-25 | 5,150 | 5,168 | 4,985 | 5,018 | 1,423,800 | 5,018 |
| 2025-02-21 | 5,283 | 5,361 | 5,190 | 5,280 | 1,167,800 | 5,280 |
| 2025-02-20 | 5,416 | 5,495 | 5,273 | 5,322 | 1,143,700 | 5,322 |
| 2025-02-19 | 5,612 | 5,736 | 5,460 | 5,486 | 900,800 | 5,486 |
| 2025-02-18 | 5,474 | 5,840 | 5,470 | 5,592 | 1,299,900 | 5,592 |
| 2025-02-17 | 5,500 | 5,686 | 5,450 | 5,485 | 845,900 | 5,485 |
| 2025-02-14 | 5,808 | 5,817 | 5,422 | 5,535 | 1,809,600 | 5,535 |
| 2025-02-13 | 5,991 | 6,040 | 5,710 | 5,837 | 1,861,300 | 5,837 |
| 2025-02-12 | 5,585 | 6,099 | 5,406 | 5,995 | 1,673,300 | 5,995 |
| 2025-02-10 | 5,380 | 5,539 | 5,358 | 5,536 | 1,033,000 | 5,536 |
| 2025-02-07 | 5,700 | 5,701 | 5,491 | 5,541 | 1,152,600 | 5,541 |
| 2025-02-06 | 5,800 | 5,928 | 5,725 | 5,813 | 1,255,600 | 5,813 |
| 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