5631 (株)日本製鋼所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 255 | 264 | 252 | 264 | 115,000 | 1,320 |
| 1996-12-27 | 256 | 260 | 253 | 258 | 423,000 | 1,290 |
| 1996-12-26 | 258 | 260 | 250 | 259 | 1,345,000 | 1,295 |
| 1996-12-25 | 250 | 258 | 248 | 258 | 1,121,000 | 1,290 |
| 1996-12-24 | 270 | 270 | 255 | 255 | 563,000 | 1,275 |
| 1996-12-20 | 272 | 273 | 262 | 270 | 775,000 | 1,350 |
| 1996-12-19 | 280 | 281 | 271 | 272 | 612,000 | 1,360 |
| 1996-12-18 | 281 | 287 | 281 | 282 | 698,000 | 1,410 |
| 1996-12-17 | 285 | 289 | 282 | 284 | 300,000 | 1,420 |
| 1996-12-16 | 293 | 293 | 283 | 290 | 241,000 | 1,450 |
| 1996-12-13 | 297 | 298 | 281 | 289 | 1,789,000 | 1,445 |
| 1996-12-12 | 283 | 292 | 283 | 292 | 161,000 | 1,460 |
| 1996-12-11 | 281 | 290 | 280 | 283 | 1,057,000 | 1,415 |
| 1996-12-10 | 283 | 283 | 281 | 282 | 758,000 | 1,410 |
| 1996-12-09 | 290 | 292 | 280 | 281 | 464,000 | 1,405 |
| 1996-12-06 | 297 | 297 | 280 | 281 | 359,000 | 1,405 |
| 1996-12-05 | 293 | 295 | 292 | 293 | 246,000 | 1,465 |
| 1996-12-04 | 291 | 295 | 290 | 292 | 396,000 | 1,460 |
| 1996-12-03 | 298 | 301 | 296 | 299 | 941,000 | 1,495 |
| 1996-12-02 | 300 | 306 | 296 | 299 | 247,000 | 1,495 |
| 1996-11-29 | 301 | 304 | 300 | 300 | 366,000 | 1,500 |
| 1996-11-28 | 305 | 305 | 302 | 302 | 289,000 | 1,510 |
| 1996-11-27 | 310 | 310 | 305 | 305 | 249,000 | 1,525 |
| 1996-11-26 | 308 | 310 | 306 | 310 | 431,000 | 1,550 |
| 1996-11-25 | 310 | 311 | 308 | 311 | 121,000 | 1,555 |
| 1996-11-22 | 310 | 311 | 306 | 310 | 283,000 | 1,550 |
| 1996-11-21 | 309 | 315 | 309 | 310 | 574,000 | 1,550 |
| 1996-11-20 | 311 | 314 | 309 | 314 | 320,000 | 1,570 |
| 1996-11-19 | 309 | 314 | 307 | 310 | 346,000 | 1,550 |
| 1996-11-18 | 306 | 307 | 305 | 307 | 69,000 | 1,535 |
| 1996-11-15 | 315 | 317 | 306 | 308 | 265,000 | 1,540 |
| 1996-11-14 | 310 | 314 | 308 | 310 | 244,000 | 1,550 |
| 1996-11-13 | 317 | 319 | 312 | 312 | 211,000 | 1,560 |
| 1996-11-12 | 320 | 322 | 317 | 318 | 232,000 | 1,590 |
| 1996-11-11 | 318 | 320 | 315 | 318 | 172,000 | 1,590 |
| 1996-11-08 | 307 | 320 | 307 | 320 | 702,000 | 1,600 |
| 1996-11-07 | 318 | 319 | 310 | 312 | 564,000 | 1,560 |
| 1996-11-06 | 310 | 320 | 307 | 320 | 252,000 | 1,600 |
| 1996-11-05 | 307 | 310 | 303 | 308 | 103,000 | 1,540 |
| 1996-11-01 | 304 | 308 | 302 | 302 | 293,000 | 1,510 |
| 1996-10-31 | 304 | 307 | 303 | 304 | 247,000 | 1,520 |
| 1996-10-30 | 307 | 310 | 304 | 304 | 325,000 | 1,520 |
| 1996-10-29 | 313 | 314 | 308 | 311 | 236,000 | 1,555 |
| 1996-10-28 | 308 | 313 | 305 | 313 | 168,000 | 1,565 |
| 1996-10-25 | 309 | 309 | 303 | 303 | 358,000 | 1,515 |
| 1996-10-24 | 309 | 312 | 307 | 309 | 228,000 | 1,545 |
| 1996-10-23 | 310 | 315 | 307 | 315 | 195,000 | 1,575 |
| 1996-10-22 | 313 | 318 | 310 | 315 | 240,000 | 1,575 |
| 1996-10-21 | 321 | 321 | 316 | 318 | 207,000 | 1,590 |
| 1996-10-18 | 316 | 320 | 314 | 319 | 642,000 | 1,595 |
| 1996-10-17 | 317 | 318 | 313 | 313 | 161,000 | 1,565 |
| 1996-10-16 | 318 | 318 | 310 | 316 | 571,000 | 1,580 |
| 1996-10-15 | 310 | 318 | 308 | 318 | 904,000 | 1,590 |
| 1996-10-14 | 308 | 309 | 303 | 307 | 184,000 | 1,535 |
| 1996-10-11 | 306 | 308 | 302 | 308 | 763,000 | 1,540 |
| 1996-10-09 | 311 | 311 | 302 | 302 | 1,156,000 | 1,510 |
| 1996-10-08 | 311 | 317 | 310 | 310 | 315,000 | 1,550 |
| 1996-10-07 | 317 | 320 | 315 | 320 | 404,000 | 1,600 |
| 1996-10-04 | 313 | 317 | 311 | 316 | 297,000 | 1,580 |
| 1996-10-03 | 324 | 324 | 316 | 316 | 405,000 | 1,580 |
| 1996-10-02 | 324 | 326 | 320 | 324 | 629,000 | 1,620 |
| 1996-10-01 | 320 | 325 | 316 | 323 | 269,000 | 1,615 |
| 1996-09-30 | 325 | 325 | 320 | 325 | 211,000 | 1,625 |
| 1996-09-27 | 317 | 322 | 316 | 320 | 805,000 | 1,600 |
| 1996-09-26 | 315 | 320 | 314 | 314 | 284,000 | 1,570 |
| 1996-09-25 | 311 | 317 | 311 | 317 | 178,000 | 1,585 |
| 1996-09-24 | 320 | 320 | 314 | 316 | 163,000 | 1,580 |
| 1996-09-20 | 324 | 324 | 315 | 317 | 340,000 | 1,585 |
| 1996-09-19 | 319 | 325 | 313 | 325 | 547,000 | 1,625 |
| 1996-09-18 | 317 | 322 | 315 | 319 | 321,000 | 1,595 |
| 1996-09-17 | 325 | 328 | 322 | 327 | 475,000 | 1,635 |
| 1996-09-13 | 314 | 317 | 310 | 316 | 1,746,000 | 1,580 |
| 1996-09-12 | 315 | 316 | 309 | 309 | 1,175,000 | 1,545 |
| 1996-09-11 | 316 | 318 | 314 | 318 | 249,000 | 1,590 |
| 1996-09-10 | 310 | 317 | 309 | 316 | 1,038,000 | 1,580 |
| 1996-09-09 | 314 | 315 | 310 | 310 | 195,000 | 1,550 |
| 1996-09-06 | 313 | 315 | 309 | 310 | 408,000 | 1,550 |
| 1996-09-05 | 311 | 315 | 309 | 313 | 1,394,000 | 1,565 |
| 1996-09-04 | 310 | 315 | 308 | 310 | 473,000 | 1,550 |
| 1996-09-03 | 310 | 313 | 308 | 313 | 591,000 | 1,565 |
| 1996-09-02 | 308 | 313 | 307 | 310 | 364,000 | 1,550 |
| 1996-08-30 | 312 | 315 | 310 | 313 | 754,000 | 1,565 |
| 1996-08-29 | 311 | 318 | 310 | 314 | 899,000 | 1,570 |
| 1996-08-28 | 318 | 318 | 310 | 311 | 295,000 | 1,555 |
| 1996-08-27 | 315 | 320 | 315 | 318 | 123,000 | 1,590 |
| 1996-08-26 | 320 | 321 | 315 | 316 | 273,000 | 1,580 |
| 1996-08-23 | 325 | 327 | 321 | 322 | 171,000 | 1,610 |
| 1996-08-22 | 325 | 331 | 325 | 329 | 340,000 | 1,645 |
| 1996-08-21 | 325 | 330 | 321 | 330 | 746,000 | 1,650 |
| 1996-08-20 | 320 | 321 | 314 | 315 | 405,000 | 1,575 |
| 1996-08-19 | 314 | 320 | 314 | 318 | 446,000 | 1,590 |
| 1996-08-16 | 316 | 317 | 311 | 314 | 821,000 | 1,570 |
| 1996-08-15 | 313 | 317 | 313 | 314 | 472,000 | 1,570 |
| 1996-08-14 | 310 | 314 | 310 | 312 | 597,000 | 1,560 |
| 1996-08-13 | 307 | 316 | 307 | 315 | 665,000 | 1,575 |
| 1996-08-12 | 309 | 312 | 309 | 310 | 525,000 | 1,550 |
| 1996-08-09 | 315 | 318 | 314 | 315 | 827,000 | 1,575 |
| 1996-08-08 | 312 | 318 | 312 | 316 | 914,000 | 1,580 |
| 1996-08-07 | 317 | 322 | 313 | 314 | 1,265,000 | 1,570 |
| 1996-08-06 | 318 | 321 | 315 | 317 | 1,506,000 | 1,585 |
| 1996-08-05 | 320 | 325 | 318 | 318 | 884,000 | 1,590 |
| 1996-08-02 | 315 | 320 | 313 | 316 | 2,536,000 | 1,580 |
| 1996-08-01 | 314 | 314 | 305 | 310 | 1,314,000 | 1,550 |
| 1996-07-31 | 316 | 317 | 306 | 309 | 994,000 | 1,545 |
| 1996-07-30 | 316 | 320 | 315 | 317 | 1,343,000 | 1,585 |
| 1996-07-29 | 327 | 329 | 315 | 316 | 1,271,000 | 1,580 |
| 1996-07-26 | 326 | 329 | 320 | 329 | 742,000 | 1,645 |
| 1996-07-25 | 323 | 324 | 318 | 321 | 774,000 | 1,605 |
| 1996-07-24 | 333 | 333 | 323 | 323 | 501,000 | 1,615 |
| 1996-07-23 | 336 | 337 | 333 | 334 | 617,000 | 1,670 |
| 1996-07-22 | 338 | 343 | 336 | 336 | 1,400,000 | 1,680 |
| 1996-07-19 | 340 | 340 | 337 | 338 | 184,000 | 1,690 |
| 1996-07-18 | 337 | 340 | 337 | 339 | 259,000 | 1,695 |
| 1996-07-17 | 341 | 341 | 336 | 336 | 313,000 | 1,680 |
| 1996-07-16 | 338 | 341 | 336 | 337 | 431,000 | 1,685 |
| 1996-07-15 | 338 | 342 | 338 | 341 | 325,000 | 1,705 |
| 1996-07-12 | 338 | 344 | 338 | 340 | 405,000 | 1,700 |
| 1996-07-11 | 344 | 346 | 342 | 346 | 281,000 | 1,730 |
| 1996-07-10 | 349 | 349 | 341 | 341 | 891,000 | 1,705 |
| 1996-07-09 | 345 | 348 | 343 | 346 | 293,000 | 1,730 |
| 1996-07-08 | 349 | 350 | 344 | 349 | 535,000 | 1,745 |
| 1996-07-05 | 353 | 353 | 350 | 351 | 216,000 | 1,755 |
| 1996-07-04 | 353 | 354 | 350 | 354 | 175,000 | 1,770 |
| 1996-07-03 | 356 | 356 | 350 | 354 | 242,000 | 1,770 |
| 1996-07-02 | 360 | 362 | 351 | 357 | 285,000 | 1,785 |
| 1996-07-01 | 360 | 363 | 358 | 359 | 245,000 | 1,795 |
| 1996-06-28 | 360 | 362 | 355 | 360 | 701,000 | 1,800 |
| 1996-06-27 | 360 | 368 | 359 | 361 | 1,590,000 | 1,805 |
| 1996-06-26 | 362 | 363 | 355 | 361 | 809,000 | 1,805 |
| 1996-06-25 | 360 | 361 | 356 | 361 | 1,330,000 | 1,805 |
| 1996-06-24 | 362 | 362 | 358 | 360 | 436,000 | 1,800 |
| 1996-06-21 | 362 | 363 | 354 | 362 | 1,214,000 | 1,810 |
| 1996-06-20 | 346 | 364 | 346 | 364 | 1,484,000 | 1,820 |
| 1996-06-19 | 343 | 350 | 341 | 341 | 328,000 | 1,705 |
| 1996-06-18 | 354 | 354 | 341 | 347 | 453,000 | 1,735 |
| 1996-06-17 | 352 | 352 | 344 | 344 | 508,000 | 1,720 |
| 1996-06-14 | 354 | 359 | 345 | 353 | 1,969,000 | 1,765 |
| 1996-06-13 | 349 | 349 | 345 | 349 | 595,000 | 1,745 |
| 1996-06-12 | 340 | 345 | 340 | 344 | 618,000 | 1,720 |
| 1996-06-11 | 339 | 343 | 336 | 340 | 241,000 | 1,700 |
| 1996-06-10 | 342 | 344 | 339 | 344 | 212,000 | 1,720 |
| 1996-06-07 | 344 | 344 | 333 | 344 | 648,000 | 1,720 |
| 1996-06-06 | 348 | 348 | 339 | 345 | 292,000 | 1,725 |
| 1996-06-05 | 349 | 352 | 342 | 348 | 447,000 | 1,740 |
| 1996-06-04 | 348 | 352 | 345 | 346 | 428,000 | 1,730 |
| 1996-06-03 | 356 | 356 | 340 | 348 | 708,000 | 1,740 |
| 1996-05-31 | 358 | 359 | 356 | 356 | 616,000 | 1,780 |
| 1996-05-30 | 356 | 360 | 355 | 356 | 1,044,000 | 1,780 |
| 1996-05-29 | 357 | 363 | 355 | 360 | 630,000 | 1,800 |
| 1996-05-28 | 352 | 362 | 352 | 359 | 1,044,000 | 1,795 |
| 1996-05-27 | 352 | 355 | 352 | 355 | 367,000 | 1,775 |
| 1996-05-24 | 351 | 359 | 351 | 359 | 784,000 | 1,795 |
| 1996-05-23 | 359 | 359 | 351 | 351 | 562,000 | 1,755 |
| 1996-05-22 | 356 | 362 | 355 | 355 | 639,000 | 1,775 |
| 1996-05-21 | 356 | 360 | 355 | 359 | 380,000 | 1,795 |
| 1996-05-20 | 365 | 367 | 356 | 359 | 521,000 | 1,795 |
| 1996-05-17 | 365 | 365 | 355 | 356 | 1,043,000 | 1,780 |
| 1996-05-16 | 365 | 365 | 358 | 365 | 1,210,000 | 1,825 |
| 1996-05-15 | 350 | 359 | 350 | 355 | 745,000 | 1,775 |
| 1996-05-14 | 348 | 352 | 348 | 349 | 333,000 | 1,745 |
| 1996-05-13 | 352 | 356 | 347 | 347 | 369,000 | 1,735 |
| 1996-05-10 | 346 | 359 | 346 | 359 | 811,000 | 1,795 |
| 1996-05-09 | 351 | 351 | 342 | 347 | 688,000 | 1,735 |
| 1996-05-08 | 349 | 352 | 347 | 352 | 517,000 | 1,760 |
| 1996-05-07 | 351 | 355 | 350 | 353 | 396,000 | 1,765 |
| 1996-05-02 | 358 | 360 | 351 | 355 | 770,000 | 1,775 |
| 1996-05-01 | 358 | 362 | 356 | 356 | 954,000 | 1,780 |
| 1996-04-30 | 358 | 362 | 356 | 358 | 642,000 | 1,790 |
| 1996-04-26 | 367 | 372 | 364 | 367 | 1,912,000 | 1,835 |
| 1996-04-25 | 360 | 366 | 360 | 364 | 1,043,000 | 1,820 |
| 1996-04-24 | 356 | 359 | 355 | 359 | 1,009,000 | 1,795 |
| 1996-04-23 | 363 | 363 | 356 | 357 | 545,000 | 1,785 |
| 1996-04-22 | 356 | 361 | 355 | 360 | 537,000 | 1,800 |
| 1996-04-19 | 355 | 359 | 354 | 355 | 447,000 | 1,775 |
| 1996-04-18 | 355 | 360 | 353 | 360 | 748,000 | 1,800 |
| 1996-04-17 | 361 | 364 | 355 | 355 | 1,387,000 | 1,775 |
| 1996-04-16 | 375 | 377 | 366 | 366 | 1,429,000 | 1,830 |
| 1996-04-15 | 378 | 380 | 371 | 372 | 1,414,000 | 1,860 |
| 1996-04-12 | 367 | 380 | 365 | 373 | 5,030,000 | 1,865 |
| 1996-04-11 | 361 | 367 | 358 | 363 | 1,032,000 | 1,815 |
| 1996-04-10 | 370 | 372 | 356 | 366 | 1,675,000 | 1,830 |
| 1996-04-09 | 355 | 367 | 355 | 362 | 1,720,000 | 1,810 |
| 1996-04-08 | 353 | 357 | 352 | 354 | 688,000 | 1,770 |
| 1996-04-05 | 354 | 358 | 351 | 358 | 552,000 | 1,790 |
| 1996-04-04 | 351 | 358 | 350 | 353 | 688,000 | 1,765 |
| 1996-04-03 | 360 | 364 | 350 | 354 | 997,000 | 1,770 |
| 1996-04-02 | 356 | 358 | 350 | 355 | 858,000 | 1,775 |
| 1996-04-01 | 361 | 365 | 351 | 352 | 1,204,000 | 1,760 |
| 1996-03-29 | 356 | 360 | 351 | 356 | 1,088,000 | 1,780 |
| 1996-03-28 | 370 | 372 | 351 | 360 | 3,783,000 | 1,800 |
| 1996-03-27 | 339 | 365 | 332 | 365 | 2,640,000 | 1,825 |
| 1996-03-26 | 334 | 339 | 331 | 337 | 713,000 | 1,685 |
| 1996-03-25 | 329 | 332 | 325 | 330 | 467,000 | 1,650 |
| 1996-03-22 | 324 | 325 | 316 | 319 | 389,000 | 1,595 |
| 1996-03-21 | 321 | 325 | 319 | 323 | 482,000 | 1,615 |
| 1996-03-19 | 323 | 325 | 317 | 318 | 915,000 | 1,590 |
| 1996-03-18 | 317 | 317 | 311 | 313 | 345,000 | 1,565 |
| 1996-03-15 | 314 | 320 | 312 | 317 | 734,000 | 1,585 |
| 1996-03-14 | 308 | 316 | 305 | 316 | 331,000 | 1,580 |
| 1996-03-13 | 316 | 319 | 304 | 308 | 860,000 | 1,540 |
| 1996-03-12 | 328 | 328 | 315 | 315 | 425,000 | 1,575 |
| 1996-03-11 | 317 | 320 | 315 | 318 | 537,000 | 1,590 |
| 1996-03-08 | 316 | 328 | 316 | 327 | 3,687,000 | 1,635 |
| 1996-03-07 | 320 | 322 | 318 | 318 | 417,000 | 1,590 |
| 1996-03-06 | 321 | 328 | 318 | 328 | 522,000 | 1,640 |
| 1996-03-05 | 322 | 328 | 318 | 321 | 795,000 | 1,605 |
| 1996-03-04 | 325 | 329 | 321 | 322 | 359,000 | 1,610 |
| 1996-03-01 | 318 | 332 | 317 | 330 | 586,000 | 1,650 |
| 1996-02-29 | 318 | 327 | 315 | 327 | 707,000 | 1,635 |
| 1996-02-28 | 322 | 324 | 315 | 316 | 898,000 | 1,580 |
| 1996-02-27 | 330 | 334 | 322 | 325 | 533,000 | 1,625 |
| 1996-02-26 | 322 | 332 | 321 | 330 | 418,000 | 1,650 |
| 1996-02-23 | 326 | 328 | 321 | 327 | 964,000 | 1,635 |
| 1996-02-22 | 334 | 334 | 322 | 323 | 1,832,000 | 1,615 |
| 1996-02-21 | 337 | 337 | 328 | 330 | 573,000 | 1,650 |
| 1996-02-20 | 337 | 337 | 330 | 337 | 774,000 | 1,685 |
| 1996-02-19 | 334 | 340 | 331 | 340 | 595,000 | 1,700 |
| 1996-02-16 | 339 | 342 | 316 | 330 | 2,364,000 | 1,650 |
| 1996-02-15 | 350 | 351 | 332 | 339 | 1,528,000 | 1,695 |
| 1996-02-14 | 347 | 355 | 347 | 350 | 1,622,000 | 1,750 |
| 1996-02-13 | 365 | 367 | 343 | 345 | 1,971,000 | 1,725 |
| 1996-02-09 | 376 | 376 | 361 | 368 | 2,754,000 | 1,840 |
| 1996-02-08 | 370 | 382 | 370 | 374 | 4,269,000 | 1,870 |
| 1996-02-07 | 380 | 386 | 370 | 370 | 4,120,000 | 1,850 |
| 1996-02-06 | 368 | 391 | 363 | 375 | 9,197,000 | 1,875 |
| 1996-02-05 | 371 | 374 | 361 | 368 | 2,835,000 | 1,840 |
| 1996-02-02 | 373 | 384 | 369 | 369 | 14,328,000 | 1,845 |
| 1996-02-01 | 335 | 373 | 335 | 365 | 11,933,000 | 1,825 |
| 1996-01-31 | 344 | 345 | 337 | 338 | 2,690,000 | 1,690 |
| 1996-01-30 | 362 | 364 | 336 | 339 | 11,901,000 | 1,695 |
| 1996-01-29 | 311 | 347 | 310 | 347 | 13,941,000 | 1,735 |
| 1996-01-26 | 306 | 310 | 301 | 310 | 1,325,000 | 1,550 |
| 1996-01-25 | 298 | 308 | 293 | 296 | 546,000 | 1,480 |
| 1996-01-24 | 293 | 298 | 291 | 298 | 553,000 | 1,490 |
| 1996-01-23 | 293 | 298 | 293 | 293 | 345,000 | 1,465 |
| 1996-01-22 | 300 | 300 | 295 | 296 | 242,000 | 1,480 |
| 1996-01-19 | 299 | 302 | 294 | 298 | 765,000 | 1,490 |
| 1996-01-18 | 309 | 309 | 292 | 294 | 1,493,000 | 1,470 |
| 1996-01-17 | 310 | 312 | 308 | 309 | 611,000 | 1,545 |
| 1996-01-16 | 306 | 312 | 305 | 312 | 718,000 | 1,560 |
| 1996-01-12 | 310 | 312 | 307 | 307 | 716,000 | 1,535 |
| 1996-01-11 | 312 | 313 | 308 | 309 | 1,207,000 | 1,545 |
| 1996-01-10 | 312 | 321 | 311 | 315 | 4,112,000 | 1,575 |
| 1996-01-09 | 312 | 313 | 309 | 313 | 1,139,000 | 1,565 |
| 1996-01-08 | 315 | 316 | 308 | 312 | 980,000 | 1,560 |
| 1996-01-05 | 310 | 315 | 306 | 315 | 3,263,000 | 1,575 |
| 1996-01-04 | 308 | 308 | 301 | 301 | 710,000 | 1,505 |
分割・併合履歴 ： [2016-09-28]1株→0.2株