5631 (株)日本製鋼所 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 574 | 585 | 570 | 579 | 517,000 | 2,895 |
| 1991-12-27 | 576 | 578 | 564 | 566 | 554,000 | 2,830 |
| 1991-12-26 | 570 | 570 | 553 | 570 | 970,000 | 2,850 |
| 1991-12-25 | 552 | 560 | 545 | 560 | 882,000 | 2,800 |
| 1991-12-24 | 580 | 580 | 540 | 540 | 803,000 | 2,700 |
| 1991-12-20 | 573 | 580 | 551 | 565 | 804,000 | 2,825 |
| 1991-12-19 | 582 | 590 | 571 | 575 | 718,000 | 2,875 |
| 1991-12-18 | 587 | 595 | 582 | 595 | 942,000 | 2,975 |
| 1991-12-17 | 580 | 608 | 580 | 600 | 1,350,000 | 3,000 |
| 1991-12-16 | 590 | 590 | 580 | 580 | 373,000 | 2,900 |
| 1991-12-13 | 600 | 600 | 572 | 590 | 2,954,000 | 2,950 |
| 1991-12-12 | 567 | 574 | 561 | 570 | 844,000 | 2,850 |
| 1991-12-11 | 546 | 557 | 540 | 557 | 1,204,000 | 2,785 |
| 1991-12-10 | 576 | 577 | 550 | 559 | 1,157,000 | 2,795 |
| 1991-12-09 | 590 | 590 | 579 | 585 | 516,000 | 2,925 |
| 1991-12-06 | 595 | 601 | 578 | 586 | 3,970,000 | 2,930 |
| 1991-12-05 | 583 | 596 | 580 | 595 | 4,835,000 | 2,975 |
| 1991-12-04 | 540 | 584 | 540 | 583 | 3,407,000 | 2,915 |
| 1991-12-03 | 533 | 540 | 531 | 536 | 2,894,000 | 2,680 |
| 1991-12-02 | 545 | 545 | 530 | 530 | 677,000 | 2,650 |
| 1991-11-29 | 537 | 542 | 523 | 535 | 4,548,000 | 2,675 |
| 1991-11-28 | 551 | 560 | 535 | 536 | 2,785,000 | 2,680 |
| 1991-11-27 | 588 | 593 | 568 | 568 | 2,563,000 | 2,840 |
| 1991-11-26 | 595 | 600 | 585 | 593 | 713,000 | 2,965 |
| 1991-11-25 | 592 | 599 | 591 | 593 | 394,000 | 2,965 |
| 1991-11-22 | 600 | 604 | 591 | 591 | 1,378,000 | 2,955 |
| 1991-11-21 | 615 | 618 | 601 | 605 | 502,000 | 3,025 |
| 1991-11-20 | 611 | 618 | 606 | 610 | 977,000 | 3,050 |
| 1991-11-19 | 639 | 639 | 623 | 625 | 586,000 | 3,125 |
| 1991-11-18 | 609 | 624 | 608 | 619 | 875,000 | 3,095 |
| 1991-11-15 | 665 | 665 | 634 | 639 | 609,000 | 3,195 |
| 1991-11-14 | 665 | 671 | 650 | 664 | 469,000 | 3,320 |
| 1991-11-13 | 668 | 675 | 665 | 665 | 445,000 | 3,325 |
| 1991-11-12 | 658 | 669 | 658 | 667 | 321,000 | 3,335 |
| 1991-11-11 | 654 | 668 | 652 | 655 | 178,000 | 3,275 |
| 1991-11-08 | 680 | 680 | 660 | 660 | 496,000 | 3,300 |
| 1991-11-07 | 670 | 679 | 665 | 665 | 444,000 | 3,325 |
| 1991-11-06 | 672 | 676 | 672 | 675 | 356,000 | 3,375 |
| 1991-11-05 | 688 | 688 | 675 | 679 | 477,000 | 3,395 |
| 1991-11-01 | 695 | 698 | 678 | 678 | 1,140,000 | 3,390 |
| 1991-10-31 | 699 | 705 | 695 | 705 | 1,031,000 | 3,525 |
| 1991-10-30 | 707 | 713 | 696 | 697 | 522,000 | 3,485 |
| 1991-10-29 | 716 | 718 | 710 | 710 | 899,000 | 3,550 |
| 1991-10-28 | 714 | 718 | 705 | 713 | 305,000 | 3,565 |
| 1991-10-25 | 720 | 721 | 703 | 710 | 783,000 | 3,550 |
| 1991-10-24 | 704 | 728 | 701 | 724 | 1,624,000 | 3,620 |
| 1991-10-23 | 700 | 708 | 700 | 707 | 442,000 | 3,535 |
| 1991-10-22 | 704 | 711 | 701 | 709 | 606,000 | 3,545 |
| 1991-10-21 | 714 | 727 | 714 | 714 | 925,000 | 3,570 |
| 1991-10-18 | 681 | 719 | 681 | 713 | 2,188,000 | 3,565 |
| 1991-10-17 | 689 | 694 | 678 | 679 | 528,000 | 3,395 |
| 1991-10-16 | 687 | 698 | 673 | 676 | 299,000 | 3,380 |
| 1991-10-15 | 680 | 700 | 672 | 695 | 805,000 | 3,475 |
| 1991-10-14 | 690 | 699 | 680 | 680 | 333,000 | 3,400 |
| 1991-10-11 | 706 | 706 | 690 | 699 | 316,000 | 3,495 |
| 1991-10-09 | 685 | 708 | 685 | 704 | 857,000 | 3,520 |
| 1991-10-08 | 687 | 709 | 687 | 690 | 830,000 | 3,450 |
| 1991-10-07 | 704 | 704 | 680 | 697 | 326,000 | 3,485 |
| 1991-10-04 | 715 | 715 | 690 | 698 | 1,154,000 | 3,490 |
| 1991-10-03 | 677 | 714 | 671 | 709 | 2,377,000 | 3,545 |
| 1991-10-02 | 682 | 700 | 676 | 677 | 1,081,000 | 3,385 |
| 1991-10-01 | 676 | 695 | 670 | 688 | 775,000 | 3,440 |
| 1991-09-30 | 686 | 691 | 676 | 677 | 358,000 | 3,385 |
| 1991-09-27 | 690 | 704 | 681 | 695 | 1,753,000 | 3,475 |
| 1991-09-26 | 650 | 690 | 636 | 682 | 2,239,000 | 3,410 |
| 1991-09-25 | 639 | 654 | 639 | 654 | 374,000 | 3,270 |
| 1991-09-24 | 632 | 643 | 631 | 631 | 768,000 | 3,155 |
| 1991-09-20 | 651 | 651 | 636 | 636 | 856,000 | 3,180 |
| 1991-09-19 | 652 | 665 | 651 | 656 | 821,000 | 3,280 |
| 1991-09-18 | 661 | 665 | 650 | 665 | 862,000 | 3,325 |
| 1991-09-17 | 690 | 698 | 670 | 670 | 925,000 | 3,350 |
| 1991-09-13 | 668 | 689 | 665 | 689 | 3,817,000 | 3,445 |
| 1991-09-12 | 660 | 680 | 660 | 666 | 955,000 | 3,330 |
| 1991-09-11 | 636 | 662 | 632 | 662 | 709,000 | 3,310 |
| 1991-09-10 | 645 | 650 | 631 | 636 | 894,000 | 3,180 |
| 1991-09-09 | 669 | 673 | 651 | 651 | 401,000 | 3,255 |
| 1991-09-06 | 647 | 670 | 647 | 660 | 1,414,000 | 3,300 |
| 1991-09-05 | 632 | 651 | 628 | 647 | 1,200,000 | 3,235 |
| 1991-09-04 | 631 | 634 | 622 | 632 | 534,000 | 3,160 |
| 1991-09-03 | 639 | 640 | 620 | 633 | 501,000 | 3,165 |
| 1991-09-02 | 620 | 645 | 610 | 639 | 725,000 | 3,195 |
| 1991-08-30 | 605 | 610 | 601 | 610 | 377,000 | 3,050 |
| 1991-08-29 | 600 | 607 | 595 | 600 | 423,000 | 3,000 |
| 1991-08-28 | 582 | 590 | 576 | 590 | 379,000 | 2,950 |
| 1991-08-27 | 586 | 591 | 581 | 582 | 272,000 | 2,910 |
| 1991-08-26 | 600 | 600 | 583 | 583 | 436,000 | 2,915 |
| 1991-08-23 | 606 | 610 | 595 | 600 | 348,000 | 3,000 |
| 1991-08-22 | 640 | 640 | 610 | 616 | 1,171,000 | 3,080 |
| 1991-08-21 | 585 | 615 | 580 | 600 | 1,256,000 | 3,000 |
| 1991-08-20 | 570 | 580 | 560 | 565 | 847,000 | 2,825 |
| 1991-08-19 | 605 | 605 | 567 | 567 | 1,281,000 | 2,835 |
| 1991-08-16 | 605 | 614 | 601 | 602 | 404,000 | 3,010 |
| 1991-08-15 | 620 | 628 | 603 | 603 | 405,000 | 3,015 |
| 1991-08-14 | 599 | 631 | 599 | 630 | 592,000 | 3,150 |
| 1991-08-13 | 601 | 609 | 596 | 605 | 705,000 | 3,025 |
| 1991-08-12 | 620 | 625 | 605 | 610 | 471,000 | 3,050 |
| 1991-08-09 | 635 | 635 | 628 | 628 | 527,000 | 3,140 |
| 1991-08-08 | 647 | 648 | 637 | 639 | 325,000 | 3,195 |
| 1991-08-07 | 648 | 648 | 637 | 647 | 564,000 | 3,235 |
| 1991-08-06 | 650 | 650 | 638 | 638 | 223,000 | 3,190 |
| 1991-08-05 | 660 | 663 | 645 | 660 | 219,000 | 3,300 |
| 1991-08-02 | 661 | 669 | 660 | 663 | 515,000 | 3,315 |
| 1991-08-01 | 663 | 675 | 660 | 669 | 590,000 | 3,345 |
| 1991-07-31 | 660 | 684 | 656 | 673 | 1,009,000 | 3,365 |
| 1991-07-30 | 641 | 661 | 641 | 658 | 440,000 | 3,290 |
| 1991-07-29 | 659 | 662 | 636 | 651 | 306,000 | 3,255 |
| 1991-07-26 | 634 | 665 | 630 | 664 | 772,000 | 3,320 |
| 1991-07-25 | 642 | 650 | 631 | 644 | 410,000 | 3,220 |
| 1991-07-24 | 630 | 652 | 630 | 652 | 913,000 | 3,260 |
| 1991-07-23 | 628 | 635 | 621 | 635 | 1,096,000 | 3,175 |
| 1991-07-22 | 633 | 641 | 633 | 633 | 723,000 | 3,165 |
| 1991-07-19 | 646 | 647 | 635 | 641 | 389,000 | 3,205 |
| 1991-07-18 | 651 | 655 | 625 | 640 | 736,000 | 3,200 |
| 1991-07-17 | 677 | 678 | 652 | 660 | 483,000 | 3,300 |
| 1991-07-16 | 689 | 698 | 686 | 687 | 953,000 | 3,435 |
| 1991-07-15 | 670 | 685 | 661 | 685 | 1,116,000 | 3,425 |
| 1991-07-12 | 634 | 650 | 631 | 650 | 273,000 | 3,250 |
| 1991-07-11 | 643 | 647 | 635 | 635 | 1,015,000 | 3,175 |
| 1991-07-10 | 632 | 650 | 626 | 650 | 1,627,000 | 3,250 |
| 1991-07-09 | 627 | 650 | 580 | 630 | 3,239,000 | 3,150 |
| 1991-07-08 | 655 | 664 | 630 | 630 | 2,064,000 | 3,150 |
| 1991-07-05 | 685 | 695 | 665 | 665 | 919,000 | 3,325 |
| 1991-07-04 | 685 | 699 | 671 | 682 | 1,815,000 | 3,410 |
| 1991-07-03 | 731 | 731 | 695 | 695 | 1,995,000 | 3,475 |
| 1991-07-02 | 750 | 755 | 736 | 736 | 1,273,000 | 3,680 |
| 1991-07-01 | 751 | 760 | 738 | 750 | 2,022,000 | 3,750 |
| 1991-06-28 | 736 | 740 | 720 | 721 | 1,759,000 | 3,605 |
| 1991-06-27 | 732 | 749 | 730 | 730 | 1,148,000 | 3,650 |
| 1991-06-26 | 760 | 765 | 730 | 730 | 1,611,000 | 3,650 |
| 1991-06-25 | 736 | 765 | 732 | 753 | 2,299,000 | 3,765 |
| 1991-06-24 | 772 | 772 | 746 | 746 | 2,105,000 | 3,730 |
| 1991-06-21 | 769 | 782 | 767 | 782 | 1,978,000 | 3,910 |
| 1991-06-20 | 761 | 774 | 758 | 768 | 2,537,000 | 3,840 |
| 1991-06-19 | 775 | 777 | 756 | 761 | 5,335,000 | 3,805 |
| 1991-06-18 | 805 | 810 | 785 | 785 | 3,903,000 | 3,925 |
| 1991-06-17 | 826 | 829 | 813 | 813 | 1,966,000 | 4,065 |
| 1991-06-14 | 830 | 838 | 826 | 833 | 5,027,000 | 4,165 |
| 1991-06-13 | 811 | 838 | 810 | 838 | 2,096,000 | 4,190 |
| 1991-06-12 | 824 | 825 | 812 | 815 | 2,234,000 | 4,075 |
| 1991-06-11 | 815 | 827 | 814 | 816 | 3,537,000 | 4,080 |
| 1991-06-10 | 830 | 831 | 812 | 815 | 4,632,000 | 4,075 |
| 1991-06-07 | 842 | 858 | 837 | 838 | 15,622,000 | 4,190 |
| 1991-06-06 | 820 | 844 | 819 | 840 | 9,240,000 | 4,200 |
| 1991-06-05 | 847 | 856 | 824 | 824 | 8,529,000 | 4,120 |
| 1991-06-04 | 850 | 852 | 839 | 845 | 5,593,000 | 4,225 |
| 1991-06-03 | 863 | 870 | 852 | 852 | 8,785,000 | 4,260 |
| 1991-05-31 | 869 | 877 | 863 | 867 | 24,486,000 | 4,335 |
| 1991-05-30 | 836 | 862 | 836 | 862 | 19,435,000 | 4,310 |
| 1991-05-29 | 849 | 858 | 835 | 835 | 25,340,000 | 4,175 |
| 1991-05-28 | 820 | 844 | 812 | 844 | 19,558,000 | 4,220 |
| 1991-05-27 | 828 | 830 | 806 | 810 | 6,894,000 | 4,050 |
| 1991-05-24 | 814 | 830 | 809 | 827 | 20,598,000 | 4,135 |
| 1991-05-23 | 784 | 820 | 778 | 817 | 23,367,000 | 4,085 |
| 1991-05-22 | 784 | 794 | 766 | 768 | 10,729,000 | 3,840 |
| 1991-05-21 | 765 | 777 | 755 | 773 | 7,023,000 | 3,865 |
| 1991-05-20 | 785 | 786 | 761 | 765 | 7,322,000 | 3,825 |
| 1991-05-17 | 770 | 782 | 766 | 780 | 14,690,000 | 3,900 |
| 1991-05-16 | 740 | 765 | 736 | 760 | 9,683,000 | 3,800 |
| 1991-05-15 | 731 | 745 | 728 | 740 | 3,217,000 | 3,700 |
| 1991-05-14 | 726 | 742 | 726 | 735 | 2,368,000 | 3,675 |
| 1991-05-13 | 732 | 735 | 725 | 726 | 870,000 | 3,630 |
| 1991-05-10 | 740 | 744 | 725 | 733 | 1,022,000 | 3,665 |
| 1991-05-09 | 740 | 747 | 729 | 737 | 1,875,000 | 3,685 |
| 1991-05-08 | 727 | 749 | 723 | 740 | 4,544,000 | 3,700 |
| 1991-05-07 | 745 | 746 | 728 | 733 | 2,185,000 | 3,665 |
| 1991-05-02 | 760 | 762 | 741 | 741 | 11,123,000 | 3,705 |
| 1991-05-01 | 727 | 753 | 723 | 750 | 20,681,000 | 3,750 |
| 1991-04-30 | 700 | 717 | 695 | 717 | 3,683,000 | 3,585 |
| 1991-04-26 | 695 | 704 | 677 | 700 | 3,770,000 | 3,500 |
| 1991-04-25 | 704 | 710 | 675 | 675 | 2,922,000 | 3,375 |
| 1991-04-24 | 697 | 712 | 694 | 700 | 4,924,000 | 3,500 |
| 1991-04-23 | 687 | 698 | 676 | 694 | 1,853,000 | 3,470 |
| 1991-04-22 | 707 | 707 | 693 | 697 | 2,596,000 | 3,485 |
| 1991-04-19 | 685 | 715 | 684 | 700 | 11,966,000 | 3,500 |
| 1991-04-18 | 674 | 693 | 674 | 685 | 1,646,000 | 3,425 |
| 1991-04-17 | 671 | 688 | 671 | 672 | 525,000 | 3,360 |
| 1991-04-16 | 670 | 680 | 668 | 680 | 353,000 | 3,400 |
| 1991-04-15 | 686 | 688 | 676 | 680 | 377,000 | 3,400 |
| 1991-04-12 | 680 | 689 | 671 | 689 | 672,000 | 3,445 |
| 1991-04-11 | 685 | 685 | 672 | 680 | 407,000 | 3,400 |
| 1991-04-10 | 660 | 684 | 660 | 675 | 483,000 | 3,375 |
| 1991-04-09 | 660 | 670 | 657 | 670 | 504,000 | 3,350 |
| 1991-04-08 | 685 | 693 | 670 | 670 | 443,000 | 3,350 |
| 1991-04-05 | 670 | 699 | 660 | 688 | 1,026,000 | 3,440 |
| 1991-04-04 | 665 | 670 | 660 | 665 | 473,000 | 3,325 |
| 1991-04-03 | 650 | 670 | 650 | 665 | 699,000 | 3,325 |
| 1991-04-02 | 630 | 645 | 630 | 640 | 474,000 | 3,200 |
| 1991-04-01 | 646 | 646 | 633 | 634 | 240,000 | 3,170 |
| 1991-03-29 | 645 | 651 | 633 | 651 | 359,000 | 3,255 |
| 1991-03-28 | 621 | 635 | 619 | 635 | 456,000 | 3,175 |
| 1991-03-27 | 651 | 656 | 630 | 637 | 685,000 | 3,185 |
| 1991-03-26 | 655 | 656 | 643 | 650 | 530,000 | 3,250 |
| 1991-03-25 | 652 | 664 | 652 | 653 | 481,000 | 3,265 |
| 1991-03-22 | 650 | 674 | 650 | 662 | 876,000 | 3,310 |
| 1991-03-20 | 665 | 670 | 651 | 651 | 867,000 | 3,255 |
| 1991-03-19 | 671 | 680 | 670 | 675 | 545,000 | 3,375 |
| 1991-03-18 | 680 | 685 | 675 | 680 | 817,000 | 3,400 |
| 1991-03-15 | 654 | 680 | 650 | 675 | 848,000 | 3,375 |
| 1991-03-14 | 662 | 665 | 648 | 648 | 1,510,000 | 3,240 |
| 1991-03-13 | 684 | 684 | 660 | 660 | 705,000 | 3,300 |
| 1991-03-12 | 671 | 685 | 671 | 676 | 841,000 | 3,380 |
| 1991-03-11 | 673 | 677 | 665 | 670 | 524,000 | 3,350 |
| 1991-03-08 | 673 | 673 | 653 | 671 | 1,833,000 | 3,355 |
| 1991-03-07 | 651 | 655 | 650 | 653 | 560,000 | 3,265 |
| 1991-03-06 | 660 | 670 | 652 | 653 | 412,000 | 3,265 |
| 1991-03-05 | 657 | 665 | 651 | 651 | 414,000 | 3,255 |
| 1991-03-04 | 655 | 665 | 655 | 665 | 399,000 | 3,325 |
| 1991-03-01 | 681 | 690 | 665 | 665 | 809,000 | 3,325 |
| 1991-02-28 | 680 | 695 | 679 | 680 | 698,000 | 3,400 |
| 1991-02-27 | 680 | 695 | 673 | 680 | 1,071,000 | 3,400 |
| 1991-02-26 | 719 | 719 | 686 | 690 | 1,582,000 | 3,450 |
| 1991-02-25 | 660 | 709 | 650 | 709 | 1,892,000 | 3,545 |
| 1991-02-22 | 670 | 689 | 661 | 662 | 1,250,000 | 3,310 |
| 1991-02-21 | 682 | 685 | 670 | 670 | 1,405,000 | 3,350 |
| 1991-02-20 | 690 | 715 | 687 | 691 | 2,642,000 | 3,455 |
| 1991-02-19 | 735 | 735 | 700 | 700 | 4,750,000 | 3,500 |
| 1991-02-18 | 720 | 747 | 710 | 725 | 11,488,000 | 3,625 |
| 1991-02-15 | 671 | 715 | 670 | 690 | 20,921,000 | 3,450 |
| 1991-02-14 | 574 | 670 | 572 | 670 | 8,609,000 | 3,350 |
| 1991-02-13 | 569 | 573 | 561 | 570 | 1,678,000 | 2,850 |
| 1991-02-12 | 570 | 574 | 560 | 564 | 2,662,000 | 2,820 |
| 1991-02-08 | 549 | 568 | 541 | 560 | 3,540,000 | 2,800 |
| 1991-02-07 | 524 | 557 | 515 | 550 | 2,897,000 | 2,750 |
| 1991-02-06 | 511 | 524 | 507 | 519 | 1,146,000 | 2,595 |
| 1991-02-05 | 491 | 508 | 491 | 501 | 676,000 | 2,505 |
| 1991-02-04 | 490 | 494 | 481 | 482 | 164,000 | 2,410 |
| 1991-02-01 | 480 | 500 | 480 | 490 | 439,000 | 2,450 |
| 1991-01-31 | 490 | 490 | 480 | 480 | 339,000 | 2,400 |
| 1991-01-30 | 487 | 490 | 480 | 480 | 494,000 | 2,400 |
| 1991-01-29 | 510 | 510 | 488 | 490 | 386,000 | 2,450 |
| 1991-01-28 | 509 | 509 | 495 | 508 | 356,000 | 2,540 |
| 1991-01-25 | 500 | 509 | 500 | 502 | 994,000 | 2,510 |
| 1991-01-24 | 488 | 499 | 485 | 493 | 750,000 | 2,465 |
| 1991-01-23 | 483 | 493 | 480 | 493 | 613,000 | 2,465 |
| 1991-01-22 | 500 | 507 | 493 | 493 | 310,000 | 2,465 |
| 1991-01-21 | 512 | 519 | 495 | 498 | 380,000 | 2,490 |
| 1991-01-18 | 540 | 540 | 493 | 522 | 1,065,000 | 2,610 |
| 1991-01-17 | 474 | 530 | 474 | 520 | 963,000 | 2,600 |
| 1991-01-16 | 475 | 485 | 460 | 485 | 558,000 | 2,425 |
| 1991-01-14 | 490 | 515 | 490 | 515 | 246,000 | 2,575 |
| 1991-01-11 | 509 | 515 | 490 | 515 | 587,000 | 2,575 |
| 1991-01-10 | 490 | 510 | 486 | 510 | 486,000 | 2,550 |
| 1991-01-09 | 490 | 500 | 485 | 492 | 328,000 | 2,460 |
| 1991-01-08 | 509 | 509 | 490 | 491 | 376,000 | 2,455 |
| 1991-01-07 | 520 | 521 | 506 | 514 | 186,000 | 2,570 |
| 1991-01-04 | 501 | 525 | 501 | 515 | 254,000 | 2,575 |
分割・併合履歴 ： [2016-09-28]1株→0.2株