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 |
|---|---|---|---|---|---|---|
| 2025-04-18 | 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