5631 (株)日本製鋼所の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	424	429	420	424	221,000	2,120
1992-12-29	424	430	424	424	255,000	2,120
1992-12-28	431	431	420	425	264,000	2,125
1992-12-25	435	435	428	431	287,000	2,155
1992-12-24	436	439	430	432	308,000	2,160
1992-12-22	440	445	436	439	365,000	2,195
1992-12-21	451	453	445	445	711,000	2,225
1992-12-18	451	451	445	450	657,000	2,250
1992-12-17	444	449	444	448	1,067,000	2,240
1992-12-16	434	446	434	441	748,000	2,205
1992-12-15	428	434	420	434	834,000	2,170
1992-12-14	433	437	430	431	358,000	2,155
1992-12-11	443	447	437	437	2,465,000	2,185
1992-12-10	439	452	437	448	2,364,000	2,240
1992-12-09	417	430	417	429	1,493,000	2,145
1992-12-08	417	417	412	412	237,000	2,060
1992-12-07	419	420	413	417	222,000	2,085
1992-12-04	418	420	415	420	642,000	2,100
1992-12-03	429	429	420	420	358,000	2,100
1992-12-02	426	430	421	429	431,000	2,145
1992-12-01	435	435	425	426	378,000	2,130
1992-11-30	430	438	425	435	554,000	2,175
1992-11-27	428	431	421	426	381,000	2,130
1992-11-26	429	437	423	433	536,000	2,165
1992-11-25	424	431	418	430	505,000	2,150
1992-11-24	419	425	417	421	566,000	2,105
1992-11-20	410	420	407	412	1,330,000	2,060
1992-11-19	435	436	415	415	622,000	2,075
1992-11-18	406	430	406	425	563,000	2,125
1992-11-17	405	414	403	409	397,000	2,045
1992-11-16	405	417	403	406	276,000	2,030
1992-11-13	408	410	403	408	1,027,000	2,040
1992-11-12	411	411	403	404	587,000	2,020
1992-11-11	418	420	413	413	385,000	2,065
1992-11-10	420	425	416	418	733,000	2,090
1992-11-09	430	430	415	416	472,000	2,080
1992-11-06	439	439	431	437	160,000	2,185
1992-11-05	434	449	434	444	348,000	2,220
1992-11-04	431	439	431	439	216,000	2,195
1992-11-02	431	434	431	434	166,000	2,170
1992-10-30	436	440	431	436	275,000	2,180
1992-10-29	443	445	436	436	582,000	2,180
1992-10-28	451	455	447	447	412,000	2,235
1992-10-27	448	450	445	446	225,000	2,230
1992-10-26	451	452	441	443	350,000	2,215
1992-10-23	443	450	443	449	398,000	2,245
1992-10-22	449	451	441	441	528,000	2,205
1992-10-21	450	453	441	451	317,000	2,255
1992-10-20	450	450	440	448	380,000	2,240
1992-10-19	447	454	445	445	354,000	2,225
1992-10-16	460	463	447	452	405,000	2,260
1992-10-15	461	461	451	459	292,000	2,295
1992-10-14	460	470	460	466	886,000	2,330
1992-10-13	455	463	455	455	550,000	2,275
1992-10-12	443	454	442	450	280,000	2,250
1992-10-09	441	449	440	440	1,651,000	2,200
1992-10-08	440	454	438	445	288,000	2,225
1992-10-07	455	455	440	440	466,000	2,200
1992-10-06	441	450	437	450	564,000	2,250
1992-10-05	449	453	440	449	538,000	2,245
1992-10-02	453	465	451	454	377,000	2,270
1992-10-01	460	464	436	448	424,000	2,240
1992-09-30	472	480	460	460	392,000	2,300
1992-09-29	480	481	460	467	375,000	2,335
1992-09-28	477	489	475	475	239,000	2,375
1992-09-25	494	494	476	477	489,000	2,385
1992-09-24	490	494	486	490	623,000	2,450
1992-09-22	464	499	464	494	745,000	2,470
1992-09-21	482	486	472	473	317,000	2,365
1992-09-18	479	479	469	472	554,000	2,360
1992-09-17	476	485	470	475	545,000	2,375
1992-09-16	498	498	476	481	615,000	2,405
1992-09-14	487	503	487	500	853,000	2,500
1992-09-11	490	515	480	481	4,169,000	2,405
1992-09-10	510	515	486	491	5,406,000	2,455
1992-09-09	463	495	460	495	4,168,000	2,475
1992-09-08	455	469	454	465	843,000	2,325
1992-09-07	466	477	451	452	851,000	2,260
1992-09-04	470	475	455	465	1,226,000	2,325
1992-09-03	445	467	433	465	652,000	2,325
1992-09-02	449	449	435	438	354,000	2,190
1992-09-01	457	461	447	448	543,000	2,240
1992-08-31	450	468	450	462	908,000	2,310
1992-08-28	439	470	439	459	1,592,000	2,295
1992-08-27	419	449	415	449	1,679,000	2,245
1992-08-26	410	419	400	410	439,000	2,050
1992-08-25	411	421	405	406	408,000	2,030
1992-08-24	414	427	401	421	1,338,000	2,105
1992-08-21	380	405	380	405	1,113,000	2,025
1992-08-20	359	398	359	380	546,000	1,900
1992-08-19	355	369	348	369	517,000	1,845
1992-08-18	370	370	350	350	574,000	1,750
1992-08-17	369	372	364	370	215,000	1,850
1992-08-14	347	357	347	349	935,000	1,745
1992-08-13	355	365	352	355	533,000	1,775
1992-08-12	370	371	352	360	727,000	1,800
1992-08-11	387	390	372	372	639,000	1,860
1992-08-10	402	402	385	385	394,000	1,925
1992-08-07	412	412	400	404	427,000	2,020
1992-08-06	418	425	405	409	561,000	2,045
1992-08-05	410	418	410	418	375,000	2,090
1992-08-04	405	419	402	415	352,000	2,075
1992-08-03	418	420	410	415	217,000	2,075
1992-07-31	410	425	408	425	370,000	2,125
1992-07-30	407	415	400	412	438,000	2,060
1992-07-29	416	416	389	397	536,000	1,985
1992-07-28	400	414	400	406	420,000	2,030
1992-07-27	428	428	407	410	523,000	2,050
1992-07-24	415	423	410	410	618,000	2,050
1992-07-23	410	437	407	435	454,000	2,175
1992-07-22	426	429	411	414	998,000	2,070
1992-07-21	421	429	420	424	805,000	2,120
1992-07-20	436	443	426	426	446,000	2,130
1992-07-17	454	458	446	446	415,000	2,230
1992-07-16	465	469	455	469	278,000	2,345
1992-07-15	470	475	464	470	684,000	2,350
1992-07-14	474	479	467	467	659,000	2,335
1992-07-13	465	475	460	475	834,000	2,375
1992-07-10	465	465	450	460	890,000	2,300
1992-07-09	453	470	447	455	462,000	2,275
1992-07-08	440	449	440	442	517,000	2,210
1992-07-07	465	465	448	448	222,000	2,240
1992-07-06	465	470	455	460	518,000	2,300
1992-07-03	458	468	453	460	979,000	2,300
1992-07-02	450	471	450	462	2,027,000	2,310
1992-07-01	428	458	417	455	706,000	2,275
1992-06-30	413	427	408	426	1,094,000	2,130
1992-06-29	406	410	402	410	343,000	2,050
1992-06-26	421	421	401	405	686,000	2,025
1992-06-25	411	422	401	415	474,000	2,075
1992-06-24	430	430	408	408	700,000	2,040
1992-06-23	421	435	420	423	726,000	2,115
1992-06-22	450	455	420	425	672,000	2,125
1992-06-19	423	439	423	439	639,000	2,195
1992-06-18	423	434	416	420	1,110,000	2,100
1992-06-17	455	455	435	443	900,000	2,215
1992-06-16	465	466	451	455	505,000	2,275
1992-06-15	478	478	460	460	700,000	2,300
1992-06-12	489	493	480	484	2,683,000	2,420
1992-06-11	486	493	482	489	546,000	2,445
1992-06-10	489	495	481	489	566,000	2,445
1992-06-09	475	493	473	493	746,000	2,465
1992-06-08	480	480	473	474	469,000	2,370
1992-06-05	490	496	483	484	1,631,000	2,420
1992-06-04	498	502	488	490	687,000	2,450
1992-06-03	505	510	497	505	766,000	2,525
1992-06-02	504	507	493	507	589,000	2,535
1992-06-01	500	507	491	499	698,000	2,495
1992-05-29	496	508	492	508	900,000	2,540
1992-05-28	489	494	482	486	545,000	2,430
1992-05-27	501	509	485	495	1,062,000	2,475
1992-05-26	516	516	500	501	857,000	2,505
1992-05-25	511	516	510	516	805,000	2,580
1992-05-22	520	524	508	515	2,049,000	2,575
1992-05-21	516	539	509	525	6,845,000	2,625
1992-05-20	484	526	484	506	8,888,000	2,530
1992-05-19	468	476	460	474	934,000	2,370
1992-05-18	456	463	451	463	411,000	2,315
1992-05-15	469	469	440	441	524,000	2,205
1992-05-14	480	484	471	471	1,173,000	2,355
1992-05-13	471	484	469	483	897,000	2,415
1992-05-12	474	482	469	476	729,000	2,380
1992-05-11	469	474	466	470	708,000	2,350
1992-05-08	467	472	461	466	673,000	2,330
1992-05-07	447	474	434	472	1,345,000	2,360
1992-05-06	431	449	430	447	263,000	2,235
1992-05-01	442	447	436	436	390,000	2,180
1992-04-30	450	454	440	440	472,000	2,200
1992-04-28	446	450	435	450	835,000	2,250
1992-04-27	436	445	432	438	919,000	2,190
1992-04-24	432	438	415	438	966,000	2,190
1992-04-23	411	434	400	433	1,759,000	2,165
1992-04-22	420	420	396	405	710,000	2,025
1992-04-21	417	428	411	415	924,000	2,075
1992-04-20	435	435	412	418	556,000	2,090
1992-04-17	435	446	430	438	2,038,000	2,190
1992-04-16	415	439	401	435	1,427,000	2,175
1992-04-15	411	416	407	411	601,000	2,055
1992-04-14	401	405	380	397	416,000	1,985
1992-04-13	413	417	400	400	570,000	2,000
1992-04-10	390	420	385	408	896,000	2,040
1992-04-09	384	396	370	370	1,293,000	1,850
1992-04-08	397	406	389	389	703,000	1,945
1992-04-07	429	429	400	410	357,000	2,050
1992-04-06	435	440	416	424	414,000	2,120
1992-04-03	440	440	406	430	964,000	2,150
1992-04-02	454	459	415	430	1,060,000	2,150
1992-04-01	476	476	459	459	633,000	2,295
1992-03-31	493	508	490	491	602,000	2,455
1992-03-30	494	499	490	492	217,000	2,460
1992-03-27	482	493	482	489	243,000	2,445
1992-03-26	483	488	480	487	358,000	2,435
1992-03-25	480	489	475	478	593,000	2,390
1992-03-24	486	486	479	480	481,000	2,400
1992-03-23	488	498	486	486	882,000	2,430
1992-03-19	485	501	478	483	2,414,000	2,415
1992-03-18	509	515	479	490	1,218,000	2,450
1992-03-17	515	518	508	514	733,000	2,570
1992-03-16	535	535	510	518	444,000	2,590
1992-03-13	510	550	510	525	2,101,000	2,625
1992-03-12	520	530	511	520	328,000	2,600
1992-03-11	520	521	510	515	283,000	2,575
1992-03-10	516	530	512	530	341,000	2,650
1992-03-09	523	525	515	515	283,000	2,575
1992-03-06	520	529	519	527	489,000	2,635
1992-03-05	545	545	520	521	505,000	2,605
1992-03-04	530	545	530	545	739,000	2,725
1992-03-03	531	537	531	536	445,000	2,680
1992-03-02	531	538	530	530	409,000	2,650
1992-02-28	540	540	530	530	362,000	2,650
1992-02-27	545	545	532	532	362,000	2,660
1992-02-26	525	541	523	541	538,000	2,705
1992-02-25	524	525	518	525	207,000	2,625
1992-02-24	529	530	524	525	244,000	2,625
1992-02-21	525	530	515	520	477,000	2,600
1992-02-20	515	520	512	516	654,000	2,580
1992-02-19	518	524	505	511	571,000	2,555
1992-02-18	535	535	515	515	477,000	2,575
1992-02-17	524	540	510	540	464,000	2,700
1992-02-14	532	535	514	514	447,000	2,570
1992-02-13	538	549	532	532	408,000	2,660
1992-02-12	544	544	537	538	212,000	2,690
1992-02-10	559	559	544	544	142,000	2,720
1992-02-07	565	568	542	550	422,000	2,750
1992-02-06	563	563	552	556	369,000	2,780
1992-02-05	565	568	553	553	353,000	2,765
1992-02-04	570	575	562	566	363,000	2,830
1992-02-03	575	578	559	577	322,000	2,885
1992-01-31	559	578	540	560	1,076,000	2,800
1992-01-30	546	546	537	544	385,000	2,720
1992-01-29	547	550	540	542	452,000	2,710
1992-01-28	548	548	541	548	252,000	2,740
1992-01-27	540	553	532	550	490,000	2,750
1992-01-24	537	537	520	530	603,000	2,650
1992-01-23	528	542	525	537	380,000	2,685
1992-01-22	513	536	510	518	546,000	2,590
1992-01-21	525	535	511	511	489,000	2,555
1992-01-20	540	548	515	515	392,000	2,575
1992-01-17	534	534	530	530	382,000	2,650
1992-01-16	553	560	534	534	551,000	2,670
1992-01-14	545	558	543	543	543,000	2,715
1992-01-13	560	560	545	545	300,000	2,725
1992-01-10	579	579	556	560	503,000	2,800
1992-01-09	585	585	575	584	447,000	2,920
1992-01-08	593	593	572	575	311,000	2,875
1992-01-07	594	599	580	590	422,000	2,950
1992-01-06	598	600	585	594	569,000	2,970

分割・併合履歴： [2016-09-28]1株→0.2株

5631 (株)日本製鋼所 の時系列データ [1992年度]

5631 (株)日本製鋼所の時系列データ [1992年度]