5631 (株)日本製鋼所 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 294 | 298 | 290 | 298 | 191,000 | 1,490 |
| 1993-12-29 | 294 | 298 | 288 | 290 | 486,000 | 1,450 |
| 1993-12-28 | 288 | 289 | 280 | 289 | 436,000 | 1,445 |
| 1993-12-27 | 281 | 281 | 277 | 278 | 328,000 | 1,390 |
| 1993-12-24 | 289 | 289 | 281 | 284 | 382,000 | 1,420 |
| 1993-12-22 | 292 | 294 | 288 | 289 | 259,000 | 1,445 |
| 1993-12-21 | 290 | 296 | 286 | 287 | 170,000 | 1,435 |
| 1993-12-20 | 304 | 304 | 286 | 290 | 383,000 | 1,450 |
| 1993-12-17 | 303 | 307 | 298 | 302 | 370,000 | 1,510 |
| 1993-12-16 | 309 | 317 | 306 | 308 | 386,000 | 1,540 |
| 1993-12-15 | 306 | 308 | 298 | 308 | 243,000 | 1,540 |
| 1993-12-14 | 303 | 304 | 300 | 301 | 312,000 | 1,505 |
| 1993-12-13 | 300 | 304 | 295 | 298 | 152,000 | 1,490 |
| 1993-12-10 | 298 | 309 | 286 | 302 | 1,563,000 | 1,510 |
| 1993-12-09 | 298 | 300 | 287 | 298 | 394,000 | 1,490 |
| 1993-12-08 | 291 | 293 | 280 | 283 | 586,000 | 1,415 |
| 1993-12-07 | 298 | 302 | 293 | 293 | 377,000 | 1,465 |
| 1993-12-06 | 305 | 305 | 293 | 293 | 421,000 | 1,465 |
| 1993-12-03 | 310 | 310 | 305 | 309 | 358,000 | 1,545 |
| 1993-12-02 | 311 | 322 | 305 | 315 | 1,178,000 | 1,575 |
| 1993-12-01 | 301 | 315 | 300 | 310 | 878,000 | 1,550 |
| 1993-11-30 | 287 | 298 | 280 | 298 | 600,000 | 1,490 |
| 1993-11-29 | 300 | 300 | 261 | 287 | 931,000 | 1,435 |
| 1993-11-26 | 311 | 311 | 300 | 300 | 981,000 | 1,500 |
| 1993-11-25 | 304 | 315 | 303 | 306 | 647,000 | 1,530 |
| 1993-11-24 | 305 | 309 | 303 | 309 | 686,000 | 1,545 |
| 1993-11-22 | 311 | 313 | 305 | 305 | 589,000 | 1,525 |
| 1993-11-19 | 321 | 324 | 313 | 313 | 603,000 | 1,565 |
| 1993-11-18 | 328 | 330 | 320 | 321 | 529,000 | 1,605 |
| 1993-11-17 | 327 | 330 | 324 | 325 | 346,000 | 1,625 |
| 1993-11-16 | 320 | 337 | 319 | 322 | 519,000 | 1,610 |
| 1993-11-15 | 340 | 342 | 323 | 330 | 902,000 | 1,650 |
| 1993-11-12 | 319 | 343 | 319 | 338 | 1,555,000 | 1,690 |
| 1993-11-11 | 318 | 325 | 317 | 318 | 1,616,000 | 1,590 |
| 1993-11-10 | 315 | 321 | 305 | 318 | 1,428,000 | 1,590 |
| 1993-11-09 | 327 | 328 | 319 | 319 | 1,168,000 | 1,595 |
| 1993-11-08 | 326 | 329 | 320 | 327 | 720,000 | 1,635 |
| 1993-11-05 | 338 | 338 | 315 | 321 | 1,686,000 | 1,605 |
| 1993-11-04 | 353 | 356 | 346 | 348 | 814,000 | 1,740 |
| 1993-11-02 | 354 | 355 | 352 | 352 | 445,000 | 1,760 |
| 1993-11-01 | 360 | 360 | 355 | 355 | 589,000 | 1,775 |
| 1993-10-29 | 361 | 364 | 355 | 360 | 973,000 | 1,800 |
| 1993-10-28 | 375 | 377 | 351 | 351 | 1,098,000 | 1,755 |
| 1993-10-27 | 384 | 389 | 377 | 380 | 606,000 | 1,900 |
| 1993-10-26 | 383 | 390 | 380 | 384 | 619,000 | 1,920 |
| 1993-10-25 | 390 | 394 | 385 | 385 | 587,000 | 1,925 |
| 1993-10-22 | 396 | 399 | 388 | 389 | 646,000 | 1,945 |
| 1993-10-21 | 398 | 398 | 393 | 396 | 254,000 | 1,980 |
| 1993-10-20 | 393 | 398 | 390 | 393 | 294,000 | 1,965 |
| 1993-10-19 | 392 | 395 | 388 | 388 | 460,000 | 1,940 |
| 1993-10-18 | 395 | 396 | 392 | 392 | 341,000 | 1,960 |
| 1993-10-15 | 392 | 400 | 392 | 396 | 435,000 | 1,980 |
| 1993-10-14 | 389 | 392 | 388 | 392 | 462,000 | 1,960 |
| 1993-10-13 | 392 | 394 | 388 | 390 | 679,000 | 1,950 |
| 1993-10-12 | 404 | 404 | 391 | 394 | 587,000 | 1,970 |
| 1993-10-08 | 408 | 409 | 403 | 409 | 773,000 | 2,045 |
| 1993-10-07 | 407 | 410 | 402 | 402 | 617,000 | 2,010 |
| 1993-10-06 | 395 | 410 | 395 | 405 | 593,000 | 2,025 |
| 1993-10-05 | 403 | 407 | 394 | 394 | 657,000 | 1,970 |
| 1993-10-04 | 399 | 402 | 396 | 400 | 557,000 | 2,000 |
| 1993-10-01 | 398 | 408 | 397 | 408 | 558,000 | 2,040 |
| 1993-09-30 | 400 | 403 | 398 | 403 | 411,000 | 2,015 |
| 1993-09-29 | 405 | 410 | 393 | 402 | 374,000 | 2,010 |
| 1993-09-28 | 415 | 415 | 407 | 411 | 364,000 | 2,055 |
| 1993-09-27 | 408 | 409 | 400 | 407 | 426,000 | 2,035 |
| 1993-09-24 | 402 | 410 | 402 | 409 | 956,000 | 2,045 |
| 1993-09-22 | 419 | 419 | 400 | 402 | 713,000 | 2,010 |
| 1993-09-21 | 420 | 426 | 417 | 419 | 765,000 | 2,095 |
| 1993-09-20 | 421 | 426 | 419 | 420 | 682,000 | 2,100 |
| 1993-09-17 | 423 | 429 | 421 | 429 | 797,000 | 2,145 |
| 1993-09-16 | 438 | 438 | 422 | 425 | 351,000 | 2,125 |
| 1993-09-14 | 437 | 440 | 434 | 434 | 330,000 | 2,170 |
| 1993-09-13 | 433 | 439 | 430 | 438 | 387,000 | 2,190 |
| 1993-09-10 | 430 | 435 | 427 | 433 | 1,497,000 | 2,165 |
| 1993-09-09 | 445 | 445 | 431 | 435 | 873,000 | 2,175 |
| 1993-09-08 | 440 | 442 | 438 | 442 | 380,000 | 2,210 |
| 1993-09-07 | 444 | 448 | 436 | 440 | 438,000 | 2,200 |
| 1993-09-06 | 448 | 450 | 444 | 444 | 289,000 | 2,220 |
| 1993-09-03 | 445 | 454 | 444 | 447 | 557,000 | 2,235 |
| 1993-09-02 | 456 | 456 | 448 | 455 | 226,000 | 2,275 |
| 1993-09-01 | 460 | 460 | 451 | 451 | 398,000 | 2,255 |
| 1993-08-31 | 463 | 463 | 453 | 460 | 342,000 | 2,300 |
| 1993-08-30 | 462 | 462 | 450 | 458 | 188,000 | 2,290 |
| 1993-08-27 | 441 | 465 | 441 | 461 | 448,000 | 2,305 |
| 1993-08-26 | 445 | 445 | 441 | 445 | 242,000 | 2,225 |
| 1993-08-25 | 447 | 447 | 441 | 442 | 126,000 | 2,210 |
| 1993-08-24 | 440 | 444 | 437 | 440 | 289,000 | 2,200 |
| 1993-08-23 | 443 | 452 | 443 | 443 | 159,000 | 2,215 |
| 1993-08-20 | 458 | 458 | 448 | 448 | 267,000 | 2,240 |
| 1993-08-19 | 457 | 464 | 450 | 450 | 338,000 | 2,250 |
| 1993-08-18 | 461 | 468 | 459 | 465 | 457,000 | 2,325 |
| 1993-08-17 | 469 | 469 | 461 | 462 | 439,000 | 2,310 |
| 1993-08-16 | 465 | 465 | 455 | 462 | 239,000 | 2,310 |
| 1993-08-13 | 453 | 470 | 448 | 465 | 1,224,000 | 2,325 |
| 1993-08-12 | 449 | 454 | 445 | 453 | 603,000 | 2,265 |
| 1993-08-11 | 439 | 442 | 433 | 439 | 1,003,000 | 2,195 |
| 1993-08-10 | 444 | 445 | 439 | 439 | 318,000 | 2,195 |
| 1993-08-09 | 443 | 445 | 436 | 444 | 273,000 | 2,220 |
| 1993-08-06 | 440 | 443 | 435 | 443 | 148,000 | 2,215 |
| 1993-08-05 | 447 | 447 | 441 | 444 | 148,000 | 2,220 |
| 1993-08-04 | 445 | 453 | 442 | 447 | 378,000 | 2,235 |
| 1993-08-03 | 449 | 453 | 441 | 445 | 343,000 | 2,225 |
| 1993-08-02 | 453 | 453 | 441 | 450 | 299,000 | 2,250 |
| 1993-07-30 | 447 | 453 | 443 | 453 | 566,000 | 2,265 |
| 1993-07-29 | 437 | 448 | 432 | 448 | 1,464,000 | 2,240 |
| 1993-07-28 | 437 | 437 | 431 | 436 | 1,058,000 | 2,180 |
| 1993-07-27 | 442 | 445 | 441 | 441 | 340,000 | 2,205 |
| 1993-07-26 | 446 | 446 | 441 | 441 | 240,000 | 2,205 |
| 1993-07-23 | 450 | 450 | 441 | 441 | 308,000 | 2,205 |
| 1993-07-22 | 443 | 455 | 443 | 454 | 308,000 | 2,270 |
| 1993-07-21 | 446 | 449 | 441 | 448 | 473,000 | 2,240 |
| 1993-07-20 | 451 | 452 | 446 | 446 | 377,000 | 2,230 |
| 1993-07-19 | 463 | 463 | 451 | 452 | 208,000 | 2,260 |
| 1993-07-16 | 461 | 464 | 454 | 460 | 789,000 | 2,300 |
| 1993-07-15 | 465 | 465 | 460 | 460 | 255,000 | 2,300 |
| 1993-07-14 | 469 | 469 | 454 | 465 | 471,000 | 2,325 |
| 1993-07-13 | 459 | 469 | 456 | 469 | 349,000 | 2,345 |
| 1993-07-12 | 460 | 460 | 455 | 459 | 164,000 | 2,295 |
| 1993-07-09 | 452 | 459 | 452 | 455 | 807,000 | 2,275 |
| 1993-07-08 | 460 | 460 | 455 | 455 | 145,000 | 2,275 |
| 1993-07-07 | 459 | 461 | 455 | 461 | 344,000 | 2,305 |
| 1993-07-06 | 450 | 457 | 450 | 455 | 227,000 | 2,275 |
| 1993-07-05 | 454 | 454 | 449 | 454 | 303,000 | 2,270 |
| 1993-07-02 | 455 | 455 | 446 | 447 | 336,000 | 2,235 |
| 1993-07-01 | 449 | 455 | 449 | 450 | 333,000 | 2,250 |
| 1993-06-30 | 456 | 457 | 445 | 449 | 386,000 | 2,245 |
| 1993-06-29 | 457 | 457 | 449 | 451 | 664,000 | 2,255 |
| 1993-06-28 | 448 | 465 | 448 | 461 | 679,000 | 2,305 |
| 1993-06-25 | 461 | 463 | 447 | 447 | 643,000 | 2,235 |
| 1993-06-24 | 452 | 463 | 452 | 460 | 545,000 | 2,300 |
| 1993-06-23 | 455 | 461 | 450 | 452 | 316,000 | 2,260 |
| 1993-06-22 | 445 | 460 | 444 | 455 | 613,000 | 2,275 |
| 1993-06-21 | 462 | 467 | 444 | 450 | 911,000 | 2,250 |
| 1993-06-18 | 473 | 477 | 467 | 467 | 718,000 | 2,335 |
| 1993-06-17 | 468 | 475 | 466 | 475 | 602,000 | 2,375 |
| 1993-06-16 | 478 | 484 | 465 | 473 | 740,000 | 2,365 |
| 1993-06-15 | 489 | 493 | 481 | 482 | 765,000 | 2,410 |
| 1993-06-14 | 500 | 505 | 493 | 493 | 419,000 | 2,465 |
| 1993-06-11 | 502 | 510 | 498 | 500 | 1,576,000 | 2,500 |
| 1993-06-10 | 506 | 509 | 497 | 497 | 633,000 | 2,485 |
| 1993-06-08 | 510 | 512 | 506 | 506 | 394,000 | 2,530 |
| 1993-06-07 | 519 | 519 | 512 | 512 | 551,000 | 2,560 |
| 1993-06-04 | 516 | 524 | 509 | 509 | 1,595,000 | 2,545 |
| 1993-06-03 | 514 | 524 | 514 | 522 | 2,450,000 | 2,610 |
| 1993-06-02 | 511 | 517 | 506 | 509 | 1,223,000 | 2,545 |
| 1993-06-01 | 497 | 506 | 497 | 501 | 696,000 | 2,505 |
| 1993-05-31 | 511 | 514 | 507 | 507 | 715,000 | 2,535 |
| 1993-05-28 | 513 | 515 | 510 | 511 | 958,000 | 2,555 |
| 1993-05-27 | 514 | 520 | 511 | 515 | 1,351,000 | 2,575 |
| 1993-05-26 | 509 | 512 | 505 | 510 | 1,196,000 | 2,550 |
| 1993-05-25 | 501 | 509 | 500 | 508 | 708,000 | 2,540 |
| 1993-05-24 | 510 | 510 | 500 | 500 | 931,000 | 2,500 |
| 1993-05-21 | 486 | 510 | 486 | 510 | 1,188,000 | 2,550 |
| 1993-05-20 | 495 | 496 | 489 | 489 | 706,000 | 2,445 |
| 1993-05-19 | 488 | 497 | 488 | 497 | 765,000 | 2,485 |
| 1993-05-18 | 505 | 505 | 491 | 492 | 1,047,000 | 2,460 |
| 1993-05-17 | 506 | 509 | 503 | 506 | 577,000 | 2,530 |
| 1993-05-14 | 514 | 519 | 506 | 510 | 1,349,000 | 2,550 |
| 1993-05-13 | 517 | 520 | 509 | 515 | 1,682,000 | 2,575 |
| 1993-05-12 | 525 | 530 | 505 | 515 | 2,266,000 | 2,575 |
| 1993-05-11 | 535 | 549 | 521 | 525 | 13,852,000 | 2,625 |
| 1993-05-10 | 497 | 525 | 493 | 525 | 8,332,000 | 2,625 |
| 1993-05-07 | 481 | 494 | 481 | 492 | 2,470,000 | 2,460 |
| 1993-05-06 | 490 | 495 | 481 | 481 | 1,407,000 | 2,405 |
| 1993-04-30 | 470 | 489 | 464 | 489 | 1,205,000 | 2,445 |
| 1993-04-28 | 480 | 480 | 464 | 468 | 1,147,000 | 2,340 |
| 1993-04-27 | 448 | 468 | 448 | 466 | 990,000 | 2,330 |
| 1993-04-26 | 451 | 454 | 446 | 448 | 620,000 | 2,240 |
| 1993-04-23 | 451 | 455 | 450 | 450 | 400,000 | 2,250 |
| 1993-04-22 | 454 | 468 | 454 | 454 | 603,000 | 2,270 |
| 1993-04-21 | 461 | 465 | 451 | 452 | 813,000 | 2,260 |
| 1993-04-20 | 470 | 474 | 460 | 467 | 658,000 | 2,335 |
| 1993-04-19 | 475 | 475 | 470 | 470 | 319,000 | 2,350 |
| 1993-04-16 | 488 | 488 | 475 | 479 | 953,000 | 2,395 |
| 1993-04-15 | 479 | 484 | 475 | 484 | 874,000 | 2,420 |
| 1993-04-14 | 494 | 494 | 474 | 489 | 926,000 | 2,445 |
| 1993-04-13 | 475 | 494 | 473 | 494 | 1,093,000 | 2,470 |
| 1993-04-12 | 481 | 481 | 467 | 471 | 451,000 | 2,355 |
| 1993-04-09 | 474 | 482 | 473 | 482 | 1,286,000 | 2,410 |
| 1993-04-08 | 484 | 488 | 470 | 479 | 1,022,000 | 2,395 |
| 1993-04-07 | 483 | 495 | 481 | 489 | 1,414,000 | 2,445 |
| 1993-04-06 | 492 | 502 | 487 | 490 | 1,741,000 | 2,450 |
| 1993-04-05 | 494 | 529 | 476 | 512 | 5,275,000 | 2,560 |
| 1993-04-02 | 470 | 499 | 465 | 494 | 7,570,000 | 2,470 |
| 1993-04-01 | 451 | 455 | 442 | 455 | 1,189,000 | 2,275 |
| 1993-03-31 | 443 | 473 | 440 | 453 | 2,537,000 | 2,265 |
| 1993-03-30 | 452 | 453 | 443 | 449 | 1,479,000 | 2,245 |
| 1993-03-29 | 423 | 453 | 421 | 453 | 2,560,000 | 2,265 |
| 1993-03-26 | 420 | 428 | 416 | 423 | 1,579,000 | 2,115 |
| 1993-03-25 | 408 | 415 | 406 | 415 | 880,000 | 2,075 |
| 1993-03-24 | 407 | 410 | 404 | 406 | 834,000 | 2,030 |
| 1993-03-23 | 408 | 409 | 404 | 407 | 474,000 | 2,035 |
| 1993-03-22 | 407 | 413 | 404 | 409 | 650,000 | 2,045 |
| 1993-03-19 | 417 | 419 | 390 | 392 | 1,319,000 | 1,960 |
| 1993-03-18 | 409 | 418 | 403 | 418 | 1,114,000 | 2,090 |
| 1993-03-17 | 402 | 404 | 395 | 400 | 461,000 | 2,000 |
| 1993-03-16 | 405 | 406 | 401 | 402 | 710,000 | 2,010 |
| 1993-03-15 | 403 | 411 | 401 | 406 | 767,000 | 2,030 |
| 1993-03-12 | 387 | 404 | 387 | 404 | 2,178,000 | 2,020 |
| 1993-03-11 | 393 | 396 | 385 | 386 | 1,622,000 | 1,930 |
| 1993-03-10 | 401 | 408 | 389 | 390 | 1,697,000 | 1,950 |
| 1993-03-09 | 396 | 411 | 396 | 401 | 1,635,000 | 2,005 |
| 1993-03-08 | 378 | 397 | 378 | 395 | 1,079,000 | 1,975 |
| 1993-03-05 | 376 | 376 | 373 | 373 | 366,000 | 1,865 |
| 1993-03-04 | 378 | 380 | 376 | 376 | 372,000 | 1,880 |
| 1993-03-03 | 384 | 384 | 379 | 379 | 299,000 | 1,895 |
| 1993-03-02 | 385 | 389 | 381 | 381 | 260,000 | 1,905 |
| 1993-03-01 | 392 | 394 | 386 | 390 | 175,000 | 1,950 |
| 1993-02-26 | 389 | 394 | 383 | 388 | 393,000 | 1,940 |
| 1993-02-25 | 384 | 387 | 376 | 383 | 737,000 | 1,915 |
| 1993-02-24 | 391 | 396 | 380 | 385 | 594,000 | 1,925 |
| 1993-02-23 | 397 | 400 | 391 | 396 | 385,000 | 1,980 |
| 1993-02-22 | 400 | 400 | 395 | 398 | 328,000 | 1,990 |
| 1993-02-19 | 404 | 405 | 396 | 401 | 390,000 | 2,005 |
| 1993-02-18 | 402 | 409 | 395 | 400 | 928,000 | 2,000 |
| 1993-02-17 | 397 | 397 | 392 | 397 | 185,000 | 1,985 |
| 1993-02-16 | 410 | 410 | 400 | 400 | 333,000 | 2,000 |
| 1993-02-15 | 407 | 413 | 402 | 409 | 419,000 | 2,045 |
| 1993-02-12 | 404 | 404 | 397 | 402 | 477,000 | 2,010 |
| 1993-02-10 | 403 | 405 | 399 | 405 | 237,000 | 2,025 |
| 1993-02-09 | 406 | 410 | 400 | 405 | 228,000 | 2,025 |
| 1993-02-08 | 413 | 415 | 406 | 406 | 328,000 | 2,030 |
| 1993-02-05 | 405 | 413 | 405 | 409 | 401,000 | 2,045 |
| 1993-02-04 | 410 | 415 | 403 | 405 | 322,000 | 2,025 |
| 1993-02-03 | 416 | 416 | 409 | 414 | 458,000 | 2,070 |
| 1993-02-02 | 412 | 413 | 407 | 411 | 304,000 | 2,055 |
| 1993-02-01 | 409 | 409 | 399 | 407 | 235,000 | 2,035 |
| 1993-01-29 | 412 | 412 | 398 | 407 | 323,000 | 2,035 |
| 1993-01-28 | 393 | 410 | 389 | 409 | 641,000 | 2,045 |
| 1993-01-27 | 390 | 392 | 387 | 388 | 290,000 | 1,940 |
| 1993-01-26 | 388 | 392 | 386 | 392 | 327,000 | 1,960 |
| 1993-01-25 | 394 | 394 | 386 | 387 | 347,000 | 1,935 |
| 1993-01-22 | 396 | 398 | 391 | 391 | 269,000 | 1,955 |
| 1993-01-21 | 396 | 400 | 393 | 395 | 291,000 | 1,975 |
| 1993-01-20 | 407 | 407 | 398 | 398 | 304,000 | 1,990 |
| 1993-01-19 | 407 | 408 | 398 | 405 | 327,000 | 2,025 |
| 1993-01-18 | 405 | 408 | 401 | 404 | 197,000 | 2,020 |
| 1993-01-14 | 405 | 409 | 401 | 405 | 250,000 | 2,025 |
| 1993-01-13 | 407 | 409 | 403 | 403 | 199,000 | 2,015 |
| 1993-01-12 | 409 | 411 | 407 | 409 | 170,000 | 2,045 |
| 1993-01-11 | 411 | 411 | 406 | 407 | 180,000 | 2,035 |
| 1993-01-08 | 407 | 414 | 406 | 411 | 599,000 | 2,055 |
| 1993-01-07 | 411 | 414 | 408 | 412 | 518,000 | 2,060 |
| 1993-01-06 | 411 | 415 | 408 | 409 | 379,000 | 2,045 |
| 1993-01-05 | 423 | 423 | 410 | 414 | 293,000 | 2,070 |
| 1993-01-04 | 429 | 429 | 420 | 423 | 108,000 | 2,115 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
