5631 (株)日本製鋼所 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 520 | 520 | 505 | 505 | 377,000 | 2,525 |
| 1990-12-27 | 524 | 524 | 516 | 516 | 619,000 | 2,580 |
| 1990-12-26 | 509 | 520 | 505 | 520 | 322,000 | 2,600 |
| 1990-12-25 | 525 | 525 | 508 | 509 | 328,000 | 2,545 |
| 1990-12-21 | 507 | 522 | 502 | 515 | 484,000 | 2,575 |
| 1990-12-20 | 536 | 550 | 527 | 527 | 619,000 | 2,635 |
| 1990-12-19 | 575 | 575 | 556 | 556 | 1,010,000 | 2,780 |
| 1990-12-18 | 545 | 570 | 545 | 556 | 678,000 | 2,780 |
| 1990-12-17 | 554 | 560 | 542 | 555 | 503,000 | 2,775 |
| 1990-12-14 | 568 | 580 | 568 | 574 | 2,148,000 | 2,870 |
| 1990-12-13 | 580 | 588 | 565 | 588 | 1,147,000 | 2,940 |
| 1990-12-12 | 550 | 580 | 546 | 570 | 1,086,000 | 2,850 |
| 1990-12-11 | 540 | 550 | 531 | 550 | 545,000 | 2,750 |
| 1990-12-10 | 535 | 555 | 535 | 550 | 527,000 | 2,750 |
| 1990-12-07 | 520 | 550 | 515 | 545 | 978,000 | 2,725 |
| 1990-12-06 | 490 | 498 | 476 | 494 | 711,000 | 2,470 |
| 1990-12-05 | 486 | 490 | 462 | 480 | 674,000 | 2,400 |
| 1990-12-04 | 481 | 490 | 473 | 476 | 732,000 | 2,380 |
| 1990-12-03 | 520 | 520 | 500 | 500 | 660,000 | 2,500 |
| 1990-11-30 | 500 | 500 | 480 | 495 | 1,366,000 | 2,475 |
| 1990-11-29 | 508 | 508 | 499 | 508 | 923,000 | 2,540 |
| 1990-11-28 | 519 | 529 | 509 | 509 | 661,000 | 2,545 |
| 1990-11-27 | 530 | 530 | 521 | 529 | 360,000 | 2,645 |
| 1990-11-26 | 535 | 535 | 525 | 535 | 370,000 | 2,675 |
| 1990-11-22 | 511 | 525 | 511 | 525 | 1,002,000 | 2,625 |
| 1990-11-21 | 515 | 519 | 509 | 510 | 654,000 | 2,550 |
| 1990-11-20 | 531 | 531 | 519 | 520 | 321,000 | 2,600 |
| 1990-11-19 | 545 | 560 | 526 | 527 | 705,000 | 2,635 |
| 1990-11-16 | 520 | 530 | 512 | 515 | 1,105,000 | 2,575 |
| 1990-11-15 | 568 | 580 | 540 | 540 | 727,000 | 2,700 |
| 1990-11-14 | 585 | 585 | 565 | 565 | 608,000 | 2,825 |
| 1990-11-13 | 579 | 589 | 570 | 588 | 829,000 | 2,940 |
| 1990-11-09 | 546 | 550 | 530 | 540 | 868,000 | 2,700 |
| 1990-11-08 | 570 | 578 | 550 | 556 | 897,000 | 2,780 |
| 1990-11-07 | 585 | 589 | 570 | 585 | 570,000 | 2,925 |
| 1990-11-06 | 608 | 609 | 590 | 595 | 417,000 | 2,975 |
| 1990-11-05 | 619 | 619 | 605 | 610 | 263,000 | 3,050 |
| 1990-11-02 | 591 | 603 | 580 | 600 | 718,000 | 3,000 |
| 1990-11-01 | 620 | 620 | 592 | 592 | 1,283,000 | 2,960 |
| 1990-10-31 | 631 | 634 | 622 | 625 | 654,000 | 3,125 |
| 1990-10-30 | 640 | 640 | 620 | 621 | 846,000 | 3,105 |
| 1990-10-29 | 650 | 659 | 634 | 645 | 1,221,000 | 3,225 |
| 1990-10-26 | 649 | 660 | 643 | 650 | 908,000 | 3,250 |
| 1990-10-25 | 665 | 677 | 659 | 669 | 1,350,000 | 3,345 |
| 1990-10-24 | 639 | 659 | 639 | 659 | 965,000 | 3,295 |
| 1990-10-23 | 675 | 695 | 654 | 669 | 5,006,000 | 3,345 |
| 1990-10-22 | 650 | 660 | 643 | 659 | 1,136,000 | 3,295 |
| 1990-10-19 | 645 | 659 | 621 | 631 | 3,028,000 | 3,155 |
| 1990-10-18 | 610 | 620 | 590 | 620 | 1,250,000 | 3,100 |
| 1990-10-17 | 600 | 615 | 591 | 614 | 832,000 | 3,070 |
| 1990-10-16 | 601 | 615 | 590 | 607 | 520,000 | 3,035 |
| 1990-10-15 | 600 | 600 | 585 | 598 | 506,000 | 2,990 |
| 1990-10-12 | 556 | 595 | 556 | 576 | 497,000 | 2,880 |
| 1990-10-11 | 575 | 585 | 575 | 576 | 715,000 | 2,880 |
| 1990-10-09 | 609 | 627 | 596 | 605 | 1,258,000 | 3,025 |
| 1990-10-08 | 590 | 620 | 590 | 619 | 737,000 | 3,095 |
| 1990-10-05 | 585 | 618 | 572 | 572 | 1,094,000 | 2,860 |
| 1990-10-04 | 574 | 583 | 560 | 570 | 824,000 | 2,850 |
| 1990-10-03 | 590 | 639 | 580 | 604 | 1,758,000 | 3,020 |
| 1990-10-02 | 560 | 610 | 556 | 610 | 1,777,000 | 3,050 |
| 1990-10-01 | 510 | 525 | 471 | 510 | 2,432,000 | 2,550 |
| 1990-09-28 | 551 | 569 | 495 | 495 | 2,297,000 | 2,475 |
| 1990-09-27 | 590 | 609 | 550 | 570 | 1,452,000 | 2,850 |
| 1990-09-26 | 651 | 665 | 610 | 620 | 1,962,000 | 3,100 |
| 1990-09-25 | 656 | 670 | 645 | 645 | 917,000 | 3,225 |
| 1990-09-21 | 640 | 696 | 625 | 686 | 1,450,000 | 3,430 |
| 1990-09-20 | 647 | 660 | 640 | 654 | 1,103,000 | 3,270 |
| 1990-09-19 | 680 | 688 | 641 | 647 | 2,492,000 | 3,235 |
| 1990-09-18 | 671 | 680 | 614 | 679 | 4,738,000 | 3,395 |
| 1990-09-17 | 705 | 720 | 680 | 681 | 9,266,000 | 3,405 |
| 1990-09-14 | 624 | 714 | 620 | 695 | 9,982,000 | 3,475 |
| 1990-09-13 | 605 | 619 | 590 | 614 | 2,036,000 | 3,070 |
| 1990-09-12 | 575 | 609 | 555 | 595 | 1,853,000 | 2,975 |
| 1990-09-11 | 568 | 574 | 565 | 567 | 521,000 | 2,835 |
| 1990-09-10 | 535 | 560 | 535 | 558 | 782,000 | 2,790 |
| 1990-09-07 | 519 | 530 | 509 | 515 | 1,083,000 | 2,575 |
| 1990-09-06 | 538 | 550 | 520 | 520 | 614,000 | 2,600 |
| 1990-09-05 | 550 | 555 | 510 | 548 | 591,000 | 2,740 |
| 1990-09-04 | 570 | 580 | 550 | 550 | 656,000 | 2,750 |
| 1990-09-03 | 615 | 615 | 574 | 575 | 837,000 | 2,875 |
| 1990-08-31 | 579 | 610 | 570 | 605 | 1,697,000 | 3,025 |
| 1990-08-30 | 565 | 580 | 540 | 580 | 877,000 | 2,900 |
| 1990-08-29 | 570 | 574 | 545 | 555 | 728,000 | 2,775 |
| 1990-08-28 | 580 | 585 | 560 | 579 | 1,084,000 | 2,895 |
| 1990-08-27 | 527 | 540 | 527 | 540 | 878,000 | 2,700 |
| 1990-08-24 | 502 | 550 | 502 | 530 | 2,079,000 | 2,650 |
| 1990-08-23 | 520 | 540 | 512 | 512 | 1,045,000 | 2,560 |
| 1990-08-22 | 595 | 615 | 570 | 600 | 746,000 | 3,000 |
| 1990-08-21 | 626 | 626 | 605 | 605 | 694,000 | 3,025 |
| 1990-08-20 | 620 | 635 | 620 | 620 | 452,000 | 3,100 |
| 1990-08-17 | 626 | 639 | 620 | 639 | 513,000 | 3,195 |
| 1990-08-16 | 655 | 655 | 635 | 646 | 463,000 | 3,230 |
| 1990-08-15 | 649 | 665 | 641 | 655 | 761,000 | 3,275 |
| 1990-08-14 | 615 | 631 | 615 | 621 | 876,000 | 3,105 |
| 1990-08-13 | 645 | 645 | 601 | 625 | 786,000 | 3,125 |
| 1990-08-10 | 670 | 670 | 640 | 645 | 437,000 | 3,225 |
| 1990-08-09 | 685 | 685 | 640 | 640 | 1,566,000 | 3,200 |
| 1990-08-08 | 640 | 690 | 625 | 685 | 1,079,000 | 3,425 |
| 1990-08-07 | 620 | 659 | 611 | 640 | 824,000 | 3,200 |
| 1990-08-06 | 650 | 670 | 640 | 670 | 603,000 | 3,350 |
| 1990-08-03 | 703 | 709 | 688 | 698 | 536,000 | 3,490 |
| 1990-08-02 | 716 | 722 | 714 | 714 | 534,000 | 3,570 |
| 1990-08-01 | 740 | 745 | 722 | 725 | 475,000 | 3,625 |
| 1990-07-31 | 713 | 730 | 713 | 720 | 564,000 | 3,600 |
| 1990-07-30 | 730 | 730 | 710 | 715 | 575,000 | 3,575 |
| 1990-07-27 | 750 | 750 | 710 | 720 | 801,000 | 3,600 |
| 1990-07-26 | 770 | 775 | 751 | 760 | 320,000 | 3,800 |
| 1990-07-25 | 780 | 780 | 769 | 772 | 400,000 | 3,860 |
| 1990-07-24 | 772 | 780 | 771 | 780 | 401,000 | 3,900 |
| 1990-07-23 | 800 | 800 | 780 | 782 | 279,000 | 3,910 |
| 1990-07-20 | 815 | 815 | 800 | 803 | 335,000 | 4,015 |
| 1990-07-19 | 815 | 830 | 810 | 815 | 820,000 | 4,075 |
| 1990-07-18 | 795 | 810 | 795 | 810 | 723,000 | 4,050 |
| 1990-07-17 | 798 | 800 | 790 | 795 | 308,000 | 3,975 |
| 1990-07-16 | 795 | 805 | 785 | 795 | 416,000 | 3,975 |
| 1990-07-13 | 780 | 790 | 771 | 775 | 416,000 | 3,875 |
| 1990-07-12 | 776 | 780 | 771 | 775 | 458,000 | 3,875 |
| 1990-07-11 | 775 | 784 | 775 | 784 | 569,000 | 3,920 |
| 1990-07-10 | 776 | 780 | 775 | 777 | 323,000 | 3,885 |
| 1990-07-09 | 780 | 785 | 776 | 785 | 456,000 | 3,925 |
| 1990-07-06 | 785 | 790 | 781 | 790 | 269,000 | 3,950 |
| 1990-07-05 | 800 | 805 | 788 | 795 | 574,000 | 3,975 |
| 1990-07-04 | 774 | 800 | 774 | 800 | 1,049,000 | 4,000 |
| 1990-07-03 | 777 | 780 | 772 | 773 | 818,000 | 3,865 |
| 1990-07-02 | 769 | 785 | 769 | 770 | 384,000 | 3,850 |
| 1990-06-29 | 805 | 805 | 769 | 775 | 1,164,000 | 3,875 |
| 1990-06-28 | 802 | 807 | 786 | 795 | 463,000 | 3,975 |
| 1990-06-27 | 800 | 819 | 791 | 800 | 829,000 | 4,000 |
| 1990-06-26 | 773 | 800 | 770 | 800 | 451,000 | 4,000 |
| 1990-06-25 | 798 | 798 | 775 | 780 | 325,000 | 3,900 |
| 1990-06-22 | 809 | 814 | 798 | 800 | 530,000 | 4,000 |
| 1990-06-21 | 815 | 831 | 810 | 815 | 404,000 | 4,075 |
| 1990-06-20 | 815 | 824 | 809 | 815 | 757,000 | 4,075 |
| 1990-06-19 | 829 | 829 | 815 | 817 | 591,000 | 4,085 |
| 1990-06-18 | 852 | 854 | 830 | 830 | 572,000 | 4,150 |
| 1990-06-15 | 851 | 862 | 851 | 856 | 707,000 | 4,280 |
| 1990-06-14 | 855 | 865 | 850 | 855 | 649,000 | 4,275 |
| 1990-06-13 | 870 | 870 | 840 | 855 | 715,000 | 4,275 |
| 1990-06-12 | 875 | 884 | 870 | 870 | 577,000 | 4,350 |
| 1990-06-11 | 891 | 892 | 880 | 885 | 336,000 | 4,425 |
| 1990-06-08 | 906 | 915 | 896 | 901 | 783,000 | 4,505 |
| 1990-06-07 | 896 | 910 | 896 | 902 | 467,000 | 4,510 |
| 1990-06-06 | 901 | 910 | 892 | 900 | 540,000 | 4,500 |
| 1990-06-05 | 910 | 920 | 902 | 905 | 714,000 | 4,525 |
| 1990-06-04 | 923 | 925 | 910 | 912 | 572,000 | 4,560 |
| 1990-06-01 | 920 | 929 | 911 | 913 | 1,498,000 | 4,565 |
| 1990-05-31 | 943 | 945 | 931 | 940 | 736,000 | 4,700 |
| 1990-05-30 | 945 | 954 | 942 | 950 | 962,000 | 4,750 |
| 1990-05-29 | 946 | 962 | 946 | 948 | 1,642,000 | 4,740 |
| 1990-05-28 | 958 | 960 | 942 | 943 | 1,090,000 | 4,715 |
| 1990-05-25 | 931 | 970 | 930 | 960 | 2,515,000 | 4,800 |
| 1990-05-24 | 940 | 945 | 925 | 939 | 954,000 | 4,695 |
| 1990-05-23 | 928 | 947 | 925 | 931 | 1,685,000 | 4,655 |
| 1990-05-22 | 903 | 919 | 898 | 919 | 1,082,000 | 4,595 |
| 1990-05-21 | 930 | 930 | 905 | 910 | 1,098,000 | 4,550 |
| 1990-05-18 | 948 | 948 | 922 | 930 | 1,022,000 | 4,650 |
| 1990-05-17 | 930 | 958 | 926 | 939 | 3,206,000 | 4,695 |
| 1990-05-16 | 910 | 935 | 907 | 920 | 3,943,000 | 4,600 |
| 1990-05-15 | 899 | 920 | 895 | 901 | 3,111,000 | 4,505 |
| 1990-05-14 | 899 | 907 | 890 | 899 | 1,722,000 | 4,495 |
| 1990-05-11 | 894 | 894 | 880 | 883 | 1,178,000 | 4,415 |
| 1990-05-10 | 914 | 914 | 886 | 886 | 2,265,000 | 4,430 |
| 1990-05-09 | 894 | 919 | 881 | 897 | 4,970,000 | 4,485 |
| 1990-05-08 | 830 | 874 | 820 | 874 | 3,307,000 | 4,370 |
| 1990-05-07 | 804 | 830 | 801 | 824 | 2,653,000 | 4,120 |
| 1990-05-02 | 789 | 819 | 787 | 794 | 2,633,000 | 3,970 |
| 1990-05-01 | 785 | 790 | 777 | 787 | 434,000 | 3,935 |
| 1990-04-27 | 777 | 780 | 762 | 775 | 897,000 | 3,875 |
| 1990-04-26 | 759 | 805 | 759 | 780 | 2,014,000 | 3,900 |
| 1990-04-25 | 765 | 770 | 735 | 749 | 601,000 | 3,745 |
| 1990-04-24 | 750 | 760 | 741 | 755 | 302,000 | 3,775 |
| 1990-04-23 | 765 | 770 | 751 | 760 | 458,000 | 3,800 |
| 1990-04-20 | 778 | 778 | 751 | 760 | 1,123,000 | 3,800 |
| 1990-04-19 | 749 | 769 | 748 | 769 | 2,196,000 | 3,845 |
| 1990-04-18 | 700 | 739 | 700 | 739 | 544,000 | 3,695 |
| 1990-04-17 | 683 | 705 | 683 | 693 | 917,000 | 3,465 |
| 1990-04-16 | 690 | 697 | 680 | 693 | 350,000 | 3,465 |
| 1990-04-13 | 719 | 735 | 712 | 715 | 400,000 | 3,575 |
| 1990-04-12 | 754 | 760 | 701 | 749 | 739,000 | 3,745 |
| 1990-04-11 | 766 | 778 | 731 | 754 | 634,000 | 3,770 |
| 1990-04-10 | 750 | 779 | 720 | 756 | 2,078,000 | 3,780 |
| 1990-04-09 | 760 | 760 | 760 | 760 | 1,701,000 | 3,800 |
| 1990-04-06 | 630 | 660 | 621 | 660 | 1,366,000 | 3,300 |
| 1990-04-05 | 561 | 569 | 500 | 560 | 2,376,000 | 2,800 |
| 1990-04-04 | 646 | 663 | 575 | 591 | 1,260,000 | 2,955 |
| 1990-04-03 | 650 | 675 | 605 | 640 | 1,817,000 | 3,200 |
| 1990-04-02 | 693 | 710 | 653 | 653 | 1,173,000 | 3,265 |
| 1990-03-30 | 830 | 840 | 753 | 753 | 973,000 | 3,765 |
| 1990-03-29 | 840 | 855 | 830 | 830 | 527,000 | 4,150 |
| 1990-03-28 | 860 | 875 | 850 | 850 | 641,000 | 4,250 |
| 1990-03-27 | 905 | 905 | 875 | 890 | 605,000 | 4,450 |
| 1990-03-26 | 879 | 899 | 862 | 899 | 699,000 | 4,495 |
| 1990-03-23 | 855 | 869 | 838 | 869 | 688,000 | 4,345 |
| 1990-03-22 | 859 | 880 | 835 | 835 | 3,394,000 | 4,175 |
| 1990-03-20 | 924 | 949 | 895 | 911 | 763,000 | 4,555 |
| 1990-03-19 | 980 | 990 | 910 | 915 | 530,000 | 4,575 |
| 1990-03-16 | 951 | 975 | 951 | 960 | 2,824,000 | 4,800 |
| 1990-03-15 | 955 | 960 | 945 | 945 | 1,487,000 | 4,725 |
| 1990-03-14 | 950 | 960 | 930 | 945 | 663,000 | 4,725 |
| 1990-03-13 | 955 | 964 | 951 | 954 | 537,000 | 4,770 |
| 1990-03-12 | 995 | 995 | 965 | 965 | 487,000 | 4,825 |
| 1990-03-09 | 1,000 | 1,000 | 980 | 989 | 1,200,000 | 4,945 |
| 1990-03-08 | 981 | 1,010 | 980 | 990 | 1,002,000 | 4,950 |
| 1990-03-07 | 1,000 | 1,010 | 988 | 991 | 668,000 | 4,955 |
| 1990-03-06 | 1,000 | 1,010 | 1,000 | 1,000 | 866,000 | 5,000 |
| 1990-03-05 | 1,020 | 1,020 | 1,000 | 1,000 | 603,000 | 5,000 |
| 1990-03-02 | 1,020 | 1,020 | 1,000 | 1,000 | 763,000 | 5,000 |
| 1990-03-01 | 1,040 | 1,040 | 1,010 | 1,010 | 942,000 | 5,050 |
| 1990-02-28 | 1,030 | 1,050 | 1,020 | 1,050 | 1,337,000 | 5,250 |
| 1990-02-27 | 1,030 | 1,040 | 990 | 1,000 | 1,182,000 | 5,000 |
| 1990-02-26 | 1,050 | 1,050 | 950 | 999 | 1,075,000 | 4,995 |
| 1990-02-23 | 1,070 | 1,080 | 1,040 | 1,040 | 1,040,000 | 5,200 |
| 1990-02-22 | 1,070 | 1,080 | 1,050 | 1,070 | 1,149,000 | 5,350 |
| 1990-02-21 | 1,070 | 1,080 | 1,030 | 1,030 | 1,312,000 | 5,150 |
| 1990-02-20 | 1,070 | 1,080 | 1,050 | 1,060 | 439,000 | 5,300 |
| 1990-02-19 | 1,110 | 1,110 | 1,070 | 1,080 | 526,000 | 5,400 |
| 1990-02-16 | 1,100 | 1,100 | 1,080 | 1,090 | 526,000 | 5,450 |
| 1990-02-15 | 1,090 | 1,090 | 1,070 | 1,090 | 580,000 | 5,450 |
| 1990-02-14 | 1,050 | 1,080 | 1,050 | 1,070 | 683,000 | 5,350 |
| 1990-02-13 | 1,070 | 1,070 | 1,050 | 1,050 | 539,000 | 5,250 |
| 1990-02-09 | 1,080 | 1,080 | 1,060 | 1,060 | 403,000 | 5,300 |
| 1990-02-08 | 1,100 | 1,100 | 1,060 | 1,090 | 589,000 | 5,450 |
| 1990-02-07 | 1,110 | 1,110 | 1,080 | 1,090 | 360,000 | 5,450 |
| 1990-02-06 | 1,110 | 1,110 | 1,100 | 1,110 | 438,000 | 5,550 |
| 1990-02-05 | 1,100 | 1,100 | 1,080 | 1,100 | 374,000 | 5,500 |
| 1990-02-02 | 1,080 | 1,090 | 1,070 | 1,090 | 460,000 | 5,450 |
| 1990-02-01 | 1,080 | 1,080 | 1,060 | 1,060 | 336,000 | 5,300 |
| 1990-01-31 | 1,070 | 1,080 | 1,060 | 1,060 | 375,000 | 5,300 |
| 1990-01-30 | 1,100 | 1,100 | 1,080 | 1,080 | 257,000 | 5,400 |
| 1990-01-29 | 1,060 | 1,090 | 1,050 | 1,080 | 345,000 | 5,400 |
| 1990-01-26 | 1,060 | 1,070 | 1,050 | 1,050 | 580,000 | 5,250 |
| 1990-01-25 | 1,080 | 1,080 | 1,060 | 1,060 | 422,000 | 5,300 |
| 1990-01-24 | 1,090 | 1,090 | 1,050 | 1,080 | 590,000 | 5,400 |
| 1990-01-23 | 1,080 | 1,100 | 1,070 | 1,090 | 686,000 | 5,450 |
| 1990-01-22 | 1,080 | 1,100 | 1,080 | 1,100 | 790,000 | 5,500 |
| 1990-01-19 | 1,050 | 1,100 | 1,020 | 1,090 | 2,021,000 | 5,450 |
| 1990-01-18 | 1,060 | 1,070 | 1,030 | 1,040 | 1,171,000 | 5,200 |
| 1990-01-17 | 1,100 | 1,110 | 1,070 | 1,070 | 796,000 | 5,350 |
| 1990-01-16 | 1,090 | 1,100 | 1,080 | 1,080 | 451,000 | 5,400 |
| 1990-01-12 | 1,130 | 1,130 | 1,100 | 1,130 | 1,021,000 | 5,650 |
| 1990-01-11 | 1,120 | 1,130 | 1,090 | 1,130 | 1,505,000 | 5,650 |
| 1990-01-10 | 1,120 | 1,130 | 1,100 | 1,110 | 514,000 | 5,550 |
| 1990-01-09 | 1,140 | 1,150 | 1,120 | 1,140 | 567,000 | 5,700 |
| 1990-01-08 | 1,170 | 1,170 | 1,140 | 1,140 | 442,000 | 5,700 |
| 1990-01-05 | 1,150 | 1,150 | 1,130 | 1,150 | 653,000 | 5,750 |
| 1990-01-04 | 1,180 | 1,180 | 1,140 | 1,150 | 538,000 | 5,750 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
