5631 (株)日本製鋼所 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 298 | 300 | 295 | 295 | 564,000 | 1,475 |
| 1995-12-28 | 311 | 311 | 298 | 298 | 2,862,000 | 1,490 |
| 1995-12-27 | 286 | 308 | 285 | 306 | 3,879,000 | 1,530 |
| 1995-12-26 | 282 | 283 | 280 | 283 | 863,000 | 1,415 |
| 1995-12-25 | 284 | 285 | 278 | 278 | 531,000 | 1,390 |
| 1995-12-22 | 284 | 286 | 282 | 284 | 1,105,000 | 1,420 |
| 1995-12-21 | 272 | 282 | 272 | 282 | 652,000 | 1,410 |
| 1995-12-20 | 276 | 277 | 271 | 272 | 546,000 | 1,360 |
| 1995-12-19 | 273 | 276 | 271 | 274 | 316,000 | 1,370 |
| 1995-12-18 | 278 | 282 | 275 | 276 | 309,000 | 1,380 |
| 1995-12-15 | 279 | 280 | 276 | 278 | 362,000 | 1,390 |
| 1995-12-14 | 275 | 284 | 274 | 284 | 891,000 | 1,420 |
| 1995-12-13 | 280 | 280 | 275 | 275 | 692,000 | 1,375 |
| 1995-12-12 | 283 | 284 | 278 | 278 | 557,000 | 1,390 |
| 1995-12-11 | 285 | 285 | 281 | 283 | 869,000 | 1,415 |
| 1995-12-08 | 280 | 285 | 276 | 281 | 3,143,000 | 1,405 |
| 1995-12-07 | 270 | 278 | 270 | 278 | 728,000 | 1,390 |
| 1995-12-06 | 264 | 272 | 264 | 272 | 533,000 | 1,360 |
| 1995-12-05 | 269 | 272 | 267 | 267 | 617,000 | 1,335 |
| 1995-12-04 | 275 | 278 | 266 | 266 | 578,000 | 1,330 |
| 1995-12-01 | 266 | 274 | 264 | 273 | 691,000 | 1,365 |
| 1995-11-30 | 264 | 269 | 263 | 263 | 333,000 | 1,315 |
| 1995-11-29 | 269 | 269 | 260 | 260 | 336,000 | 1,300 |
| 1995-11-28 | 263 | 268 | 263 | 264 | 387,000 | 1,320 |
| 1995-11-27 | 261 | 269 | 258 | 263 | 664,000 | 1,315 |
| 1995-11-24 | 262 | 262 | 257 | 261 | 308,000 | 1,305 |
| 1995-11-22 | 266 | 267 | 260 | 265 | 735,000 | 1,325 |
| 1995-11-21 | 265 | 272 | 265 | 270 | 564,000 | 1,350 |
| 1995-11-20 | 270 | 271 | 262 | 262 | 510,000 | 1,310 |
| 1995-11-17 | 262 | 273 | 261 | 270 | 1,339,000 | 1,350 |
| 1995-11-16 | 257 | 262 | 255 | 259 | 577,000 | 1,295 |
| 1995-11-15 | 255 | 265 | 254 | 261 | 716,000 | 1,305 |
| 1995-11-14 | 257 | 258 | 251 | 258 | 338,000 | 1,290 |
| 1995-11-13 | 258 | 260 | 253 | 257 | 493,000 | 1,285 |
| 1995-11-10 | 273 | 273 | 258 | 258 | 657,000 | 1,290 |
| 1995-11-09 | 262 | 286 | 262 | 268 | 2,134,000 | 1,340 |
| 1995-11-08 | 253 | 260 | 253 | 257 | 743,000 | 1,285 |
| 1995-11-07 | 250 | 253 | 245 | 253 | 454,000 | 1,265 |
| 1995-11-06 | 253 | 255 | 248 | 250 | 199,000 | 1,250 |
| 1995-11-02 | 240 | 251 | 240 | 251 | 677,000 | 1,255 |
| 1995-11-01 | 248 | 248 | 236 | 236 | 772,000 | 1,180 |
| 1995-10-31 | 244 | 248 | 244 | 248 | 342,000 | 1,240 |
| 1995-10-30 | 243 | 246 | 240 | 246 | 409,000 | 1,230 |
| 1995-10-27 | 246 | 246 | 244 | 244 | 639,000 | 1,220 |
| 1995-10-26 | 250 | 251 | 246 | 246 | 674,000 | 1,230 |
| 1995-10-25 | 250 | 252 | 250 | 251 | 803,000 | 1,255 |
| 1995-10-24 | 251 | 259 | 251 | 252 | 336,000 | 1,260 |
| 1995-10-23 | 255 | 256 | 252 | 255 | 319,000 | 1,275 |
| 1995-10-20 | 257 | 259 | 255 | 255 | 342,000 | 1,275 |
| 1995-10-19 | 256 | 261 | 256 | 259 | 353,000 | 1,295 |
| 1995-10-18 | 258 | 258 | 253 | 255 | 428,000 | 1,275 |
| 1995-10-17 | 265 | 269 | 260 | 260 | 560,000 | 1,300 |
| 1995-10-16 | 268 | 270 | 265 | 267 | 384,000 | 1,335 |
| 1995-10-13 | 268 | 269 | 265 | 265 | 411,000 | 1,325 |
| 1995-10-12 | 269 | 271 | 267 | 269 | 370,000 | 1,345 |
| 1995-10-11 | 269 | 276 | 266 | 269 | 988,000 | 1,345 |
| 1995-10-09 | 267 | 270 | 263 | 263 | 454,000 | 1,315 |
| 1995-10-06 | 263 | 271 | 263 | 270 | 518,000 | 1,350 |
| 1995-10-05 | 266 | 268 | 262 | 262 | 446,000 | 1,310 |
| 1995-10-04 | 262 | 272 | 262 | 269 | 688,000 | 1,345 |
| 1995-10-03 | 264 | 269 | 261 | 269 | 611,000 | 1,345 |
| 1995-10-02 | 268 | 268 | 263 | 265 | 406,000 | 1,325 |
| 1995-09-29 | 274 | 274 | 267 | 267 | 498,000 | 1,335 |
| 1995-09-28 | 275 | 275 | 266 | 267 | 688,000 | 1,335 |
| 1995-09-27 | 268 | 277 | 264 | 277 | 568,000 | 1,385 |
| 1995-09-26 | 265 | 269 | 263 | 266 | 326,000 | 1,330 |
| 1995-09-25 | 265 | 265 | 261 | 263 | 385,000 | 1,315 |
| 1995-09-22 | 270 | 272 | 262 | 262 | 1,315,000 | 1,310 |
| 1995-09-21 | 278 | 278 | 271 | 271 | 554,000 | 1,355 |
| 1995-09-20 | 282 | 282 | 275 | 278 | 414,000 | 1,390 |
| 1995-09-19 | 275 | 281 | 275 | 279 | 506,000 | 1,395 |
| 1995-09-18 | 285 | 290 | 281 | 281 | 520,000 | 1,405 |
| 1995-09-14 | 286 | 291 | 281 | 284 | 982,000 | 1,420 |
| 1995-09-13 | 290 | 291 | 281 | 281 | 636,000 | 1,405 |
| 1995-09-12 | 302 | 304 | 292 | 292 | 981,000 | 1,460 |
| 1995-09-11 | 290 | 304 | 290 | 297 | 1,197,000 | 1,485 |
| 1995-09-08 | 288 | 290 | 279 | 285 | 3,240,000 | 1,425 |
| 1995-09-07 | 271 | 273 | 264 | 268 | 737,000 | 1,340 |
| 1995-09-06 | 278 | 283 | 272 | 272 | 533,000 | 1,360 |
| 1995-09-05 | 270 | 280 | 270 | 280 | 763,000 | 1,400 |
| 1995-09-04 | 292 | 292 | 274 | 279 | 724,000 | 1,395 |
| 1995-09-01 | 291 | 295 | 290 | 294 | 1,038,000 | 1,470 |
| 1995-08-31 | 295 | 300 | 291 | 299 | 824,000 | 1,495 |
| 1995-08-30 | 315 | 315 | 300 | 300 | 672,000 | 1,500 |
| 1995-08-29 | 320 | 322 | 308 | 310 | 1,488,000 | 1,550 |
| 1995-08-28 | 288 | 325 | 287 | 325 | 1,456,000 | 1,625 |
| 1995-08-25 | 306 | 306 | 286 | 290 | 2,446,000 | 1,450 |
| 1995-08-24 | 312 | 317 | 303 | 306 | 2,415,000 | 1,530 |
| 1995-08-23 | 323 | 337 | 309 | 319 | 5,728,000 | 1,595 |
| 1995-08-22 | 329 | 379 | 318 | 318 | 21,324,000 | 1,590 |
| 1995-08-21 | 249 | 319 | 245 | 319 | 8,269,000 | 1,595 |
| 1995-08-18 | 235 | 240 | 235 | 239 | 863,000 | 1,195 |
| 1995-08-17 | 243 | 245 | 237 | 241 | 1,060,000 | 1,205 |
| 1995-08-16 | 244 | 247 | 238 | 245 | 2,291,000 | 1,225 |
| 1995-08-15 | 217 | 229 | 217 | 229 | 782,000 | 1,145 |
| 1995-08-14 | 214 | 216 | 214 | 216 | 431,000 | 1,080 |
| 1995-08-11 | 214 | 214 | 210 | 212 | 883,000 | 1,060 |
| 1995-08-10 | 214 | 214 | 210 | 211 | 622,000 | 1,055 |
| 1995-08-09 | 217 | 219 | 213 | 217 | 480,000 | 1,085 |
| 1995-08-08 | 213 | 215 | 210 | 215 | 190,000 | 1,075 |
| 1995-08-07 | 217 | 218 | 211 | 213 | 170,000 | 1,065 |
| 1995-08-04 | 219 | 220 | 210 | 218 | 180,000 | 1,090 |
| 1995-08-03 | 217 | 219 | 212 | 218 | 359,000 | 1,090 |
| 1995-08-02 | 206 | 215 | 206 | 212 | 645,000 | 1,060 |
| 1995-08-01 | 210 | 210 | 206 | 207 | 629,000 | 1,035 |
| 1995-07-31 | 212 | 216 | 206 | 206 | 578,000 | 1,030 |
| 1995-07-28 | 212 | 212 | 210 | 210 | 510,000 | 1,050 |
| 1995-07-27 | 213 | 217 | 210 | 212 | 1,372,000 | 1,060 |
| 1995-07-26 | 210 | 214 | 209 | 213 | 504,000 | 1,065 |
| 1995-07-25 | 214 | 215 | 210 | 210 | 436,000 | 1,050 |
| 1995-07-24 | 223 | 223 | 213 | 216 | 522,000 | 1,080 |
| 1995-07-21 | 220 | 223 | 218 | 221 | 302,000 | 1,105 |
| 1995-07-20 | 210 | 219 | 208 | 217 | 199,000 | 1,085 |
| 1995-07-19 | 216 | 217 | 209 | 211 | 297,000 | 1,055 |
| 1995-07-18 | 223 | 226 | 217 | 217 | 489,000 | 1,085 |
| 1995-07-17 | 213 | 224 | 211 | 221 | 1,053,000 | 1,105 |
| 1995-07-14 | 212 | 214 | 207 | 208 | 864,000 | 1,040 |
| 1995-07-13 | 218 | 219 | 211 | 214 | 567,000 | 1,070 |
| 1995-07-12 | 214 | 224 | 214 | 219 | 699,000 | 1,095 |
| 1995-07-11 | 217 | 220 | 208 | 217 | 932,000 | 1,085 |
| 1995-07-10 | 220 | 230 | 217 | 219 | 1,266,000 | 1,095 |
| 1995-07-07 | 204 | 220 | 200 | 215 | 1,343,000 | 1,075 |
| 1995-07-06 | 189 | 195 | 188 | 194 | 290,000 | 970 |
| 1995-07-05 | 189 | 189 | 186 | 187 | 254,000 | 935 |
| 1995-07-04 | 185 | 191 | 183 | 191 | 324,000 | 955 |
| 1995-07-03 | 184 | 186 | 183 | 184 | 260,000 | 920 |
| 1995-06-30 | 191 | 194 | 188 | 189 | 294,000 | 945 |
| 1995-06-29 | 200 | 200 | 188 | 190 | 418,000 | 950 |
| 1995-06-28 | 196 | 196 | 190 | 192 | 223,000 | 960 |
| 1995-06-27 | 200 | 200 | 192 | 193 | 274,000 | 965 |
| 1995-06-26 | 211 | 211 | 203 | 203 | 463,000 | 1,015 |
| 1995-06-23 | 197 | 206 | 197 | 206 | 484,000 | 1,030 |
| 1995-06-22 | 197 | 200 | 194 | 200 | 421,000 | 1,000 |
| 1995-06-21 | 191 | 198 | 191 | 196 | 405,000 | 980 |
| 1995-06-20 | 195 | 195 | 187 | 188 | 420,000 | 940 |
| 1995-06-19 | 194 | 194 | 185 | 186 | 453,000 | 930 |
| 1995-06-16 | 204 | 204 | 194 | 194 | 791,000 | 970 |
| 1995-06-15 | 188 | 194 | 185 | 194 | 639,000 | 970 |
| 1995-06-14 | 187 | 190 | 185 | 185 | 629,000 | 925 |
| 1995-06-13 | 186 | 195 | 184 | 185 | 939,000 | 925 |
| 1995-06-12 | 197 | 200 | 183 | 186 | 755,000 | 930 |
| 1995-06-09 | 206 | 214 | 201 | 205 | 1,468,000 | 1,025 |
| 1995-06-08 | 218 | 218 | 210 | 216 | 433,000 | 1,080 |
| 1995-06-07 | 215 | 219 | 215 | 216 | 240,000 | 1,080 |
| 1995-06-06 | 220 | 221 | 216 | 216 | 274,000 | 1,080 |
| 1995-06-05 | 220 | 221 | 217 | 221 | 213,000 | 1,105 |
| 1995-06-02 | 217 | 220 | 216 | 216 | 320,000 | 1,080 |
| 1995-06-01 | 214 | 216 | 211 | 216 | 522,000 | 1,080 |
| 1995-05-31 | 219 | 219 | 213 | 215 | 391,000 | 1,075 |
| 1995-05-30 | 219 | 219 | 216 | 217 | 620,000 | 1,085 |
| 1995-05-29 | 219 | 221 | 213 | 221 | 276,000 | 1,105 |
| 1995-05-26 | 216 | 224 | 213 | 224 | 468,000 | 1,120 |
| 1995-05-25 | 228 | 228 | 215 | 218 | 1,128,000 | 1,090 |
| 1995-05-24 | 230 | 230 | 226 | 226 | 400,000 | 1,130 |
| 1995-05-23 | 235 | 236 | 232 | 234 | 289,000 | 1,170 |
| 1995-05-22 | 240 | 240 | 235 | 238 | 411,000 | 1,190 |
| 1995-05-19 | 238 | 245 | 238 | 245 | 458,000 | 1,225 |
| 1995-05-18 | 241 | 241 | 238 | 238 | 209,000 | 1,190 |
| 1995-05-17 | 243 | 243 | 240 | 241 | 264,000 | 1,205 |
| 1995-05-16 | 247 | 247 | 243 | 243 | 282,000 | 1,215 |
| 1995-05-15 | 241 | 248 | 240 | 248 | 256,000 | 1,240 |
| 1995-05-12 | 250 | 253 | 244 | 244 | 425,000 | 1,220 |
| 1995-05-11 | 250 | 252 | 247 | 250 | 209,000 | 1,250 |
| 1995-05-10 | 253 | 255 | 250 | 255 | 274,000 | 1,275 |
| 1995-05-09 | 258 | 259 | 253 | 253 | 369,000 | 1,265 |
| 1995-05-08 | 253 | 260 | 253 | 259 | 278,000 | 1,295 |
| 1995-05-02 | 252 | 260 | 251 | 257 | 398,000 | 1,285 |
| 1995-05-01 | 255 | 255 | 250 | 254 | 226,000 | 1,270 |
| 1995-04-28 | 258 | 260 | 243 | 245 | 432,000 | 1,225 |
| 1995-04-27 | 257 | 264 | 256 | 261 | 164,000 | 1,305 |
| 1995-04-26 | 256 | 264 | 256 | 262 | 272,000 | 1,310 |
| 1995-04-25 | 263 | 266 | 263 | 266 | 539,000 | 1,330 |
| 1995-04-24 | 265 | 266 | 260 | 263 | 171,000 | 1,315 |
| 1995-04-21 | 263 | 268 | 260 | 268 | 527,000 | 1,340 |
| 1995-04-20 | 260 | 262 | 256 | 258 | 489,000 | 1,290 |
| 1995-04-19 | 253 | 257 | 246 | 256 | 446,000 | 1,280 |
| 1995-04-18 | 257 | 258 | 247 | 253 | 312,000 | 1,265 |
| 1995-04-17 | 250 | 258 | 248 | 258 | 264,000 | 1,290 |
| 1995-04-14 | 256 | 261 | 253 | 253 | 941,000 | 1,265 |
| 1995-04-13 | 256 | 265 | 255 | 261 | 498,000 | 1,305 |
| 1995-04-12 | 246 | 258 | 245 | 256 | 671,000 | 1,280 |
| 1995-04-11 | 248 | 248 | 242 | 246 | 410,000 | 1,230 |
| 1995-04-10 | 246 | 248 | 237 | 248 | 385,000 | 1,240 |
| 1995-04-07 | 245 | 248 | 241 | 246 | 202,000 | 1,230 |
| 1995-04-06 | 247 | 248 | 242 | 246 | 219,000 | 1,230 |
| 1995-04-05 | 246 | 249 | 236 | 247 | 300,000 | 1,235 |
| 1995-04-04 | 242 | 249 | 230 | 241 | 552,000 | 1,205 |
| 1995-04-03 | 250 | 250 | 240 | 243 | 558,000 | 1,215 |
| 1995-03-31 | 260 | 261 | 251 | 254 | 676,000 | 1,270 |
| 1995-03-30 | 256 | 262 | 254 | 259 | 527,000 | 1,295 |
| 1995-03-29 | 260 | 260 | 252 | 252 | 571,000 | 1,260 |
| 1995-03-28 | 249 | 260 | 249 | 260 | 953,000 | 1,300 |
| 1995-03-27 | 253 | 253 | 250 | 250 | 425,000 | 1,250 |
| 1995-03-24 | 253 | 253 | 246 | 253 | 615,000 | 1,265 |
| 1995-03-23 | 247 | 253 | 247 | 253 | 290,000 | 1,265 |
| 1995-03-22 | 253 | 253 | 247 | 247 | 604,000 | 1,235 |
| 1995-03-20 | 255 | 260 | 253 | 255 | 1,029,000 | 1,275 |
| 1995-03-17 | 265 | 265 | 255 | 260 | 606,000 | 1,300 |
| 1995-03-16 | 266 | 266 | 261 | 261 | 340,000 | 1,305 |
| 1995-03-15 | 266 | 274 | 265 | 271 | 394,000 | 1,355 |
| 1995-03-14 | 271 | 274 | 265 | 267 | 352,000 | 1,335 |
| 1995-03-13 | 268 | 271 | 261 | 271 | 321,000 | 1,355 |
| 1995-03-10 | 269 | 282 | 266 | 268 | 1,795,000 | 1,340 |
| 1995-03-09 | 282 | 282 | 271 | 271 | 497,000 | 1,355 |
| 1995-03-08 | 279 | 283 | 276 | 282 | 481,000 | 1,410 |
| 1995-03-07 | 287 | 289 | 282 | 289 | 275,000 | 1,445 |
| 1995-03-06 | 278 | 292 | 278 | 292 | 432,000 | 1,460 |
| 1995-03-03 | 277 | 293 | 275 | 293 | 333,000 | 1,465 |
| 1995-03-02 | 270 | 285 | 268 | 282 | 1,574,000 | 1,410 |
| 1995-03-01 | 275 | 275 | 265 | 265 | 473,000 | 1,325 |
| 1995-02-28 | 269 | 281 | 269 | 276 | 397,000 | 1,380 |
| 1995-02-27 | 275 | 275 | 265 | 274 | 492,000 | 1,370 |
| 1995-02-24 | 289 | 289 | 283 | 283 | 265,000 | 1,415 |
| 1995-02-23 | 299 | 299 | 283 | 289 | 214,000 | 1,445 |
| 1995-02-22 | 300 | 303 | 300 | 300 | 278,000 | 1,500 |
| 1995-02-21 | 291 | 304 | 291 | 300 | 330,000 | 1,500 |
| 1995-02-20 | 294 | 296 | 291 | 291 | 107,000 | 1,455 |
| 1995-02-17 | 285 | 298 | 283 | 296 | 503,000 | 1,480 |
| 1995-02-16 | 289 | 289 | 283 | 286 | 682,000 | 1,430 |
| 1995-02-15 | 285 | 288 | 284 | 286 | 283,000 | 1,430 |
| 1995-02-14 | 289 | 291 | 286 | 291 | 133,000 | 1,455 |
| 1995-02-13 | 292 | 295 | 289 | 289 | 179,000 | 1,445 |
| 1995-02-10 | 291 | 295 | 290 | 294 | 569,000 | 1,470 |
| 1995-02-09 | 292 | 297 | 291 | 293 | 502,000 | 1,465 |
| 1995-02-08 | 291 | 292 | 290 | 292 | 176,000 | 1,460 |
| 1995-02-07 | 298 | 300 | 292 | 292 | 169,000 | 1,460 |
| 1995-02-06 | 298 | 300 | 295 | 295 | 150,000 | 1,475 |
| 1995-02-03 | 301 | 301 | 290 | 295 | 313,000 | 1,475 |
| 1995-02-02 | 305 | 307 | 299 | 299 | 524,000 | 1,495 |
| 1995-02-01 | 296 | 305 | 289 | 301 | 896,000 | 1,505 |
| 1995-01-31 | 300 | 304 | 291 | 291 | 824,000 | 1,455 |
| 1995-01-30 | 295 | 306 | 291 | 298 | 823,000 | 1,490 |
| 1995-01-27 | 302 | 305 | 290 | 295 | 836,000 | 1,475 |
| 1995-01-26 | 298 | 310 | 298 | 302 | 533,000 | 1,510 |
| 1995-01-25 | 293 | 302 | 291 | 300 | 500,000 | 1,500 |
| 1995-01-24 | 289 | 295 | 278 | 294 | 480,000 | 1,470 |
| 1995-01-23 | 304 | 307 | 278 | 279 | 548,000 | 1,395 |
| 1995-01-20 | 308 | 310 | 304 | 307 | 297,000 | 1,535 |
| 1995-01-19 | 309 | 310 | 307 | 308 | 325,000 | 1,540 |
| 1995-01-18 | 312 | 312 | 305 | 307 | 320,000 | 1,535 |
| 1995-01-17 | 312 | 313 | 308 | 313 | 245,000 | 1,565 |
| 1995-01-13 | 312 | 312 | 307 | 312 | 531,000 | 1,560 |
| 1995-01-12 | 315 | 315 | 309 | 312 | 333,000 | 1,560 |
| 1995-01-11 | 317 | 317 | 314 | 316 | 309,000 | 1,580 |
| 1995-01-10 | 316 | 316 | 313 | 316 | 155,000 | 1,580 |
| 1995-01-09 | 313 | 317 | 310 | 316 | 213,000 | 1,580 |
| 1995-01-06 | 317 | 317 | 308 | 313 | 494,000 | 1,565 |
| 1995-01-05 | 322 | 322 | 311 | 312 | 265,000 | 1,560 |
| 1995-01-04 | 321 | 321 | 316 | 318 | 85,000 | 1,590 |
分割・併合履歴 ： [2016-09-28]1株→0.2株