5631 (株)日本製鋼所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 100 | 101 | 99 | 99 | 331,000 | 495 |
| 1997-12-29 | 100 | 100 | 97 | 100 | 437,000 | 500 |
| 1997-12-26 | 106 | 106 | 100 | 100 | 587,000 | 500 |
| 1997-12-25 | 100 | 105 | 97 | 105 | 1,775,000 | 525 |
| 1997-12-24 | 104 | 104 | 98 | 99 | 1,110,000 | 495 |
| 1997-12-22 | 110 | 110 | 100 | 103 | 1,083,000 | 515 |
| 1997-12-19 | 108 | 113 | 104 | 109 | 1,352,000 | 545 |
| 1997-12-18 | 131 | 131 | 121 | 123 | 332,000 | 615 |
| 1997-12-17 | 124 | 144 | 118 | 134 | 998,000 | 670 |
| 1997-12-16 | 125 | 127 | 121 | 121 | 442,000 | 605 |
| 1997-12-15 | 124 | 128 | 123 | 125 | 294,000 | 625 |
| 1997-12-12 | 131 | 131 | 121 | 128 | 1,660,000 | 640 |
| 1997-12-11 | 139 | 139 | 128 | 130 | 350,000 | 650 |
| 1997-12-10 | 136 | 140 | 136 | 140 | 238,000 | 700 |
| 1997-12-09 | 139 | 142 | 138 | 141 | 383,000 | 705 |
| 1997-12-08 | 143 | 143 | 133 | 134 | 529,000 | 670 |
| 1997-12-05 | 140 | 145 | 138 | 138 | 678,000 | 690 |
| 1997-12-04 | 142 | 143 | 142 | 142 | 214,000 | 710 |
| 1997-12-03 | 149 | 149 | 143 | 144 | 240,000 | 720 |
| 1997-12-02 | 152 | 153 | 146 | 149 | 432,000 | 745 |
| 1997-12-01 | 146 | 152 | 145 | 151 | 1,286,000 | 755 |
| 1997-11-28 | 145 | 148 | 141 | 143 | 687,000 | 715 |
| 1997-11-27 | 143 | 146 | 140 | 145 | 818,000 | 725 |
| 1997-11-26 | 149 | 151 | 141 | 148 | 828,000 | 740 |
| 1997-11-25 | 140 | 151 | 140 | 151 | 1,209,000 | 755 |
| 1997-11-21 | 159 | 159 | 155 | 157 | 511,000 | 785 |
| 1997-11-20 | 148 | 160 | 148 | 150 | 600,000 | 750 |
| 1997-11-19 | 157 | 157 | 148 | 148 | 555,000 | 740 |
| 1997-11-18 | 162 | 163 | 155 | 158 | 899,000 | 790 |
| 1997-11-17 | 145 | 163 | 145 | 163 | 805,000 | 815 |
| 1997-11-14 | 150 | 154 | 150 | 150 | 1,334,000 | 750 |
| 1997-11-13 | 149 | 155 | 148 | 150 | 809,000 | 750 |
| 1997-11-12 | 157 | 157 | 151 | 151 | 4,278,000 | 755 |
| 1997-11-11 | 156 | 160 | 155 | 160 | 601,000 | 800 |
| 1997-11-10 | 153 | 161 | 152 | 159 | 586,000 | 795 |
| 1997-11-07 | 164 | 165 | 157 | 157 | 991,000 | 785 |
| 1997-11-06 | 169 | 170 | 163 | 167 | 1,163,000 | 835 |
| 1997-11-05 | 170 | 173 | 167 | 170 | 565,000 | 850 |
| 1997-11-04 | 171 | 176 | 168 | 168 | 713,000 | 840 |
| 1997-10-31 | 173 | 176 | 170 | 176 | 790,000 | 880 |
| 1997-10-30 | 183 | 183 | 173 | 177 | 1,102,000 | 885 |
| 1997-10-29 | 178 | 186 | 175 | 178 | 3,223,000 | 890 |
| 1997-10-28 | 154 | 170 | 154 | 170 | 1,253,000 | 850 |
| 1997-10-27 | 163 | 169 | 163 | 163 | 918,000 | 815 |
| 1997-10-24 | 160 | 173 | 160 | 173 | 866,000 | 865 |
| 1997-10-23 | 177 | 177 | 164 | 170 | 1,307,000 | 850 |
| 1997-10-22 | 171 | 177 | 165 | 177 | 1,975,000 | 885 |
| 1997-10-21 | 168 | 174 | 166 | 166 | 1,549,000 | 830 |
| 1997-10-20 | 158 | 168 | 156 | 165 | 877,000 | 825 |
| 1997-10-17 | 155 | 160 | 152 | 158 | 518,000 | 790 |
| 1997-10-16 | 154 | 160 | 150 | 158 | 1,024,000 | 790 |
| 1997-10-15 | 158 | 158 | 149 | 154 | 858,000 | 770 |
| 1997-10-14 | 153 | 158 | 150 | 156 | 1,284,000 | 780 |
| 1997-10-13 | 167 | 172 | 159 | 160 | 1,675,000 | 800 |
| 1997-10-09 | 161 | 178 | 160 | 167 | 3,992,000 | 835 |
| 1997-10-08 | 146 | 160 | 144 | 156 | 3,082,000 | 780 |
| 1997-10-07 | 151 | 151 | 139 | 143 | 3,290,000 | 715 |
| 1997-10-06 | 110 | 115 | 110 | 111 | 433,000 | 555 |
| 1997-10-03 | 111 | 112 | 103 | 107 | 985,000 | 535 |
| 1997-10-02 | 122 | 122 | 112 | 112 | 677,000 | 560 |
| 1997-10-01 | 120 | 124 | 118 | 122 | 345,000 | 610 |
| 1997-09-30 | 124 | 125 | 120 | 125 | 483,000 | 625 |
| 1997-09-29 | 127 | 130 | 115 | 124 | 1,450,000 | 620 |
| 1997-09-26 | 140 | 141 | 130 | 130 | 429,000 | 650 |
| 1997-09-25 | 142 | 143 | 140 | 140 | 130,000 | 700 |
| 1997-09-24 | 140 | 143 | 140 | 143 | 234,000 | 715 |
| 1997-09-22 | 140 | 150 | 140 | 140 | 358,000 | 700 |
| 1997-09-19 | 142 | 145 | 135 | 139 | 1,041,000 | 695 |
| 1997-09-18 | 145 | 147 | 144 | 145 | 353,000 | 725 |
| 1997-09-17 | 153 | 155 | 144 | 145 | 404,000 | 725 |
| 1997-09-16 | 155 | 156 | 151 | 151 | 259,000 | 755 |
| 1997-09-12 | 161 | 161 | 156 | 156 | 1,495,000 | 780 |
| 1997-09-11 | 164 | 164 | 161 | 163 | 189,000 | 815 |
| 1997-09-10 | 163 | 167 | 163 | 167 | 119,000 | 835 |
| 1997-09-09 | 165 | 168 | 162 | 167 | 242,000 | 835 |
| 1997-09-08 | 169 | 169 | 165 | 166 | 79,000 | 830 |
| 1997-09-05 | 167 | 167 | 165 | 166 | 263,000 | 830 |
| 1997-09-04 | 168 | 170 | 167 | 168 | 115,000 | 840 |
| 1997-09-03 | 171 | 173 | 167 | 169 | 308,000 | 845 |
| 1997-09-02 | 164 | 167 | 163 | 167 | 254,000 | 835 |
| 1997-09-01 | 167 | 172 | 162 | 164 | 189,000 | 820 |
| 1997-08-29 | 165 | 167 | 162 | 167 | 292,000 | 835 |
| 1997-08-28 | 165 | 175 | 163 | 167 | 227,000 | 835 |
| 1997-08-27 | 166 | 167 | 163 | 163 | 417,000 | 815 |
| 1997-08-26 | 167 | 170 | 165 | 166 | 210,000 | 830 |
| 1997-08-25 | 168 | 170 | 167 | 167 | 182,000 | 835 |
| 1997-08-22 | 171 | 173 | 167 | 167 | 497,000 | 835 |
| 1997-08-21 | 174 | 175 | 171 | 172 | 332,000 | 860 |
| 1997-08-20 | 171 | 173 | 170 | 173 | 553,000 | 865 |
| 1997-08-19 | 175 | 175 | 170 | 172 | 258,000 | 860 |
| 1997-08-18 | 173 | 180 | 170 | 171 | 497,000 | 855 |
| 1997-08-15 | 180 | 182 | 174 | 174 | 761,000 | 870 |
| 1997-08-14 | 175 | 180 | 175 | 180 | 429,000 | 900 |
| 1997-08-13 | 171 | 175 | 170 | 175 | 388,000 | 875 |
| 1997-08-12 | 170 | 176 | 170 | 171 | 241,000 | 855 |
| 1997-08-11 | 170 | 179 | 169 | 169 | 312,000 | 845 |
| 1997-08-08 | 167 | 179 | 167 | 179 | 506,000 | 895 |
| 1997-08-07 | 182 | 182 | 170 | 175 | 485,000 | 875 |
| 1997-08-06 | 185 | 187 | 181 | 182 | 296,000 | 910 |
| 1997-08-05 | 188 | 192 | 185 | 185 | 310,000 | 925 |
| 1997-08-04 | 186 | 190 | 185 | 186 | 400,000 | 930 |
| 1997-08-01 | 192 | 195 | 186 | 186 | 517,000 | 930 |
| 1997-07-31 | 195 | 196 | 190 | 191 | 360,000 | 955 |
| 1997-07-30 | 200 | 200 | 197 | 197 | 317,000 | 985 |
| 1997-07-29 | 204 | 204 | 200 | 201 | 273,000 | 1,005 |
| 1997-07-28 | 203 | 204 | 201 | 202 | 252,000 | 1,010 |
| 1997-07-25 | 203 | 205 | 202 | 203 | 251,000 | 1,015 |
| 1997-07-24 | 206 | 206 | 202 | 204 | 215,000 | 1,020 |
| 1997-07-23 | 201 | 205 | 200 | 202 | 292,000 | 1,010 |
| 1997-07-22 | 205 | 205 | 198 | 200 | 931,000 | 1,000 |
| 1997-07-18 | 208 | 209 | 205 | 205 | 411,000 | 1,025 |
| 1997-07-17 | 208 | 212 | 207 | 209 | 311,000 | 1,045 |
| 1997-07-16 | 210 | 215 | 207 | 208 | 611,000 | 1,040 |
| 1997-07-15 | 205 | 210 | 205 | 210 | 242,000 | 1,050 |
| 1997-07-14 | 203 | 209 | 203 | 208 | 991,000 | 1,040 |
| 1997-07-11 | 209 | 210 | 204 | 205 | 395,000 | 1,025 |
| 1997-07-10 | 208 | 209 | 200 | 205 | 1,314,000 | 1,025 |
| 1997-07-09 | 216 | 216 | 202 | 210 | 445,000 | 1,050 |
| 1997-07-08 | 211 | 212 | 209 | 211 | 744,000 | 1,055 |
| 1997-07-07 | 222 | 222 | 209 | 210 | 1,499,000 | 1,050 |
| 1997-07-04 | 224 | 225 | 220 | 220 | 327,000 | 1,100 |
| 1997-07-03 | 222 | 225 | 220 | 222 | 180,000 | 1,110 |
| 1997-07-02 | 224 | 224 | 219 | 221 | 311,000 | 1,105 |
| 1997-07-01 | 223 | 231 | 222 | 224 | 659,000 | 1,120 |
| 1997-06-30 | 227 | 227 | 223 | 223 | 316,000 | 1,115 |
| 1997-06-27 | 229 | 230 | 225 | 225 | 478,000 | 1,125 |
| 1997-06-26 | 230 | 239 | 229 | 229 | 2,119,000 | 1,145 |
| 1997-06-25 | 225 | 228 | 222 | 227 | 271,000 | 1,135 |
| 1997-06-24 | 225 | 225 | 222 | 223 | 151,000 | 1,115 |
| 1997-06-23 | 226 | 226 | 223 | 225 | 278,000 | 1,125 |
| 1997-06-20 | 229 | 229 | 226 | 228 | 785,000 | 1,140 |
| 1997-06-19 | 230 | 230 | 228 | 229 | 136,000 | 1,145 |
| 1997-06-18 | 230 | 233 | 228 | 229 | 360,000 | 1,145 |
| 1997-06-17 | 233 | 233 | 229 | 229 | 177,000 | 1,145 |
| 1997-06-16 | 235 | 236 | 232 | 232 | 234,000 | 1,160 |
| 1997-06-13 | 235 | 236 | 231 | 234 | 1,576,000 | 1,170 |
| 1997-06-12 | 232 | 236 | 232 | 234 | 425,000 | 1,170 |
| 1997-06-11 | 234 | 237 | 233 | 234 | 447,000 | 1,170 |
| 1997-06-10 | 231 | 240 | 230 | 239 | 479,000 | 1,195 |
| 1997-06-09 | 240 | 240 | 231 | 231 | 255,000 | 1,155 |
| 1997-06-06 | 235 | 238 | 231 | 237 | 335,000 | 1,185 |
| 1997-06-05 | 237 | 240 | 235 | 236 | 230,000 | 1,180 |
| 1997-06-04 | 240 | 240 | 235 | 237 | 204,000 | 1,185 |
| 1997-06-03 | 240 | 242 | 235 | 240 | 1,243,000 | 1,200 |
| 1997-06-02 | 237 | 245 | 235 | 243 | 476,000 | 1,215 |
| 1997-05-30 | 242 | 242 | 233 | 239 | 213,000 | 1,195 |
| 1997-05-29 | 236 | 237 | 233 | 237 | 429,000 | 1,185 |
| 1997-05-28 | 237 | 238 | 231 | 236 | 313,000 | 1,180 |
| 1997-05-27 | 239 | 240 | 235 | 235 | 278,000 | 1,175 |
| 1997-05-26 | 240 | 245 | 238 | 238 | 123,000 | 1,190 |
| 1997-05-23 | 240 | 243 | 237 | 238 | 223,000 | 1,190 |
| 1997-05-22 | 240 | 246 | 237 | 240 | 914,000 | 1,200 |
| 1997-05-21 | 249 | 249 | 240 | 240 | 466,000 | 1,200 |
| 1997-05-20 | 252 | 255 | 247 | 247 | 413,000 | 1,235 |
| 1997-05-19 | 246 | 252 | 245 | 251 | 449,000 | 1,255 |
| 1997-05-16 | 245 | 250 | 245 | 249 | 461,000 | 1,245 |
| 1997-05-15 | 241 | 244 | 240 | 243 | 468,000 | 1,215 |
| 1997-05-14 | 244 | 248 | 242 | 244 | 629,000 | 1,220 |
| 1997-05-13 | 248 | 252 | 245 | 245 | 537,000 | 1,225 |
| 1997-05-12 | 235 | 247 | 235 | 247 | 522,000 | 1,235 |
| 1997-05-09 | 249 | 249 | 233 | 233 | 901,000 | 1,165 |
| 1997-05-08 | 241 | 245 | 240 | 245 | 213,000 | 1,225 |
| 1997-05-07 | 244 | 250 | 243 | 245 | 768,000 | 1,225 |
| 1997-05-06 | 245 | 245 | 239 | 243 | 685,000 | 1,215 |
| 1997-05-02 | 231 | 238 | 231 | 236 | 560,000 | 1,180 |
| 1997-05-01 | 234 | 244 | 230 | 231 | 732,000 | 1,155 |
| 1997-04-30 | 224 | 234 | 224 | 231 | 615,000 | 1,155 |
| 1997-04-28 | 225 | 225 | 220 | 221 | 128,000 | 1,105 |
| 1997-04-25 | 226 | 229 | 225 | 225 | 302,000 | 1,125 |
| 1997-04-24 | 230 | 234 | 228 | 230 | 378,000 | 1,150 |
| 1997-04-23 | 235 | 235 | 230 | 230 | 311,000 | 1,150 |
| 1997-04-22 | 226 | 237 | 226 | 232 | 1,080,000 | 1,160 |
| 1997-04-21 | 230 | 237 | 230 | 235 | 1,186,000 | 1,175 |
| 1997-04-18 | 216 | 226 | 216 | 224 | 1,646,000 | 1,120 |
| 1997-04-17 | 214 | 219 | 213 | 215 | 949,000 | 1,075 |
| 1997-04-16 | 213 | 215 | 210 | 212 | 292,000 | 1,060 |
| 1997-04-15 | 203 | 210 | 203 | 210 | 633,000 | 1,050 |
| 1997-04-14 | 204 | 209 | 204 | 206 | 325,000 | 1,030 |
| 1997-04-11 | 200 | 209 | 199 | 209 | 1,062,000 | 1,045 |
| 1997-04-10 | 208 | 212 | 200 | 200 | 749,000 | 1,000 |
| 1997-04-09 | 217 | 220 | 209 | 209 | 925,000 | 1,045 |
| 1997-04-08 | 219 | 223 | 215 | 222 | 890,000 | 1,110 |
| 1997-04-07 | 224 | 229 | 220 | 221 | 1,015,000 | 1,105 |
| 1997-04-04 | 223 | 227 | 222 | 223 | 651,000 | 1,115 |
| 1997-04-03 | 225 | 227 | 221 | 227 | 428,000 | 1,135 |
| 1997-04-02 | 222 | 228 | 219 | 227 | 556,000 | 1,135 |
| 1997-04-01 | 221 | 227 | 220 | 227 | 599,000 | 1,135 |
| 1997-03-31 | 227 | 231 | 224 | 228 | 337,000 | 1,140 |
| 1997-03-28 | 229 | 232 | 227 | 232 | 245,000 | 1,160 |
| 1997-03-27 | 229 | 232 | 226 | 229 | 1,803,000 | 1,145 |
| 1997-03-26 | 226 | 229 | 224 | 225 | 319,000 | 1,125 |
| 1997-03-25 | 226 | 233 | 226 | 228 | 391,000 | 1,140 |
| 1997-03-24 | 232 | 235 | 223 | 223 | 570,000 | 1,115 |
| 1997-03-21 | 235 | 239 | 233 | 237 | 412,000 | 1,185 |
| 1997-03-19 | 236 | 238 | 232 | 238 | 547,000 | 1,190 |
| 1997-03-18 | 227 | 233 | 225 | 231 | 560,000 | 1,155 |
| 1997-03-17 | 227 | 235 | 226 | 235 | 255,000 | 1,175 |
| 1997-03-14 | 215 | 225 | 215 | 225 | 1,654,000 | 1,125 |
| 1997-03-13 | 225 | 227 | 222 | 222 | 446,000 | 1,110 |
| 1997-03-12 | 231 | 232 | 226 | 229 | 405,000 | 1,145 |
| 1997-03-11 | 235 | 238 | 231 | 232 | 106,000 | 1,160 |
| 1997-03-10 | 235 | 239 | 230 | 235 | 251,000 | 1,175 |
| 1997-03-07 | 229 | 239 | 229 | 239 | 314,000 | 1,195 |
| 1997-03-06 | 234 | 236 | 228 | 229 | 574,000 | 1,145 |
| 1997-03-05 | 241 | 242 | 231 | 234 | 543,000 | 1,170 |
| 1997-03-04 | 242 | 242 | 238 | 241 | 221,000 | 1,205 |
| 1997-03-03 | 245 | 248 | 240 | 241 | 302,000 | 1,205 |
| 1997-02-28 | 254 | 254 | 244 | 254 | 530,000 | 1,270 |
| 1997-02-27 | 250 | 258 | 250 | 258 | 342,000 | 1,290 |
| 1997-02-26 | 250 | 255 | 248 | 255 | 492,000 | 1,275 |
| 1997-02-25 | 248 | 250 | 245 | 248 | 293,000 | 1,240 |
| 1997-02-24 | 246 | 255 | 244 | 244 | 536,000 | 1,220 |
| 1997-02-21 | 247 | 250 | 246 | 246 | 611,000 | 1,230 |
| 1997-02-20 | 244 | 249 | 244 | 245 | 541,000 | 1,225 |
| 1997-02-19 | 237 | 245 | 235 | 239 | 164,000 | 1,195 |
| 1997-02-18 | 240 | 243 | 237 | 237 | 246,000 | 1,185 |
| 1997-02-17 | 242 | 245 | 237 | 240 | 417,000 | 1,200 |
| 1997-02-14 | 230 | 245 | 230 | 240 | 1,068,000 | 1,200 |
| 1997-02-13 | 231 | 235 | 229 | 229 | 243,000 | 1,145 |
| 1997-02-12 | 230 | 231 | 226 | 228 | 589,000 | 1,140 |
| 1997-02-10 | 224 | 229 | 223 | 226 | 428,000 | 1,130 |
| 1997-02-07 | 234 | 235 | 222 | 223 | 533,000 | 1,115 |
| 1997-02-06 | 238 | 238 | 230 | 230 | 389,000 | 1,150 |
| 1997-02-05 | 237 | 239 | 233 | 235 | 312,000 | 1,175 |
| 1997-02-04 | 240 | 244 | 235 | 238 | 461,000 | 1,190 |
| 1997-02-03 | 236 | 240 | 233 | 238 | 233,000 | 1,190 |
| 1997-01-31 | 236 | 245 | 231 | 231 | 488,000 | 1,155 |
| 1997-01-30 | 238 | 240 | 225 | 226 | 639,000 | 1,130 |
| 1997-01-29 | 229 | 240 | 223 | 239 | 548,000 | 1,195 |
| 1997-01-28 | 224 | 233 | 221 | 230 | 281,000 | 1,150 |
| 1997-01-27 | 228 | 234 | 220 | 221 | 248,000 | 1,105 |
| 1997-01-24 | 228 | 230 | 225 | 226 | 307,000 | 1,130 |
| 1997-01-23 | 232 | 235 | 228 | 233 | 231,000 | 1,165 |
| 1997-01-22 | 234 | 238 | 225 | 237 | 307,000 | 1,185 |
| 1997-01-21 | 229 | 230 | 223 | 224 | 495,000 | 1,120 |
| 1997-01-20 | 240 | 243 | 220 | 229 | 564,000 | 1,145 |
| 1997-01-17 | 240 | 245 | 235 | 239 | 542,000 | 1,195 |
| 1997-01-16 | 240 | 245 | 240 | 242 | 398,000 | 1,210 |
| 1997-01-14 | 233 | 248 | 231 | 244 | 760,000 | 1,220 |
| 1997-01-13 | 233 | 240 | 218 | 234 | 934,000 | 1,170 |
| 1997-01-10 | 228 | 242 | 215 | 218 | 1,232,000 | 1,090 |
| 1997-01-09 | 235 | 242 | 232 | 233 | 556,000 | 1,165 |
| 1997-01-08 | 245 | 247 | 236 | 238 | 438,000 | 1,190 |
| 1997-01-07 | 261 | 261 | 243 | 243 | 437,000 | 1,215 |
| 1997-01-06 | 260 | 260 | 254 | 256 | 107,000 | 1,280 |
分割・併合履歴 ： [2016-09-28]1株→0.2株