5631 (株)日本製鋼所の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	113	113	110	112	271,000	560
1999-12-29	111	112	109	109	447,000	545
1999-12-28	111	114	110	113	449,000	565
1999-12-27	120	120	112	112	325,000	560
1999-12-24	112	114	111	112	574,000	560
1999-12-22	114	116	112	112	456,000	560
1999-12-21	118	118	114	114	437,000	570
1999-12-20	116	119	113	119	456,000	595
1999-12-17	118	120	113	113	790,000	565
1999-12-16	118	126	118	120	759,000	600
1999-12-15	120	122	118	118	288,000	590
1999-12-14	126	126	121	121	217,000	605
1999-12-13	126	126	122	123	192,000	615
1999-12-10	122	124	121	121	2,572,000	605
1999-12-09	125	125	120	121	869,000	605
1999-12-08	130	132	126	126	724,000	630
1999-12-07	138	139	130	132	553,000	660
1999-12-06	129	135	128	135	464,000	675
1999-12-03	138	139	134	134	681,000	670
1999-12-02	140	145	135	137	795,000	685
1999-12-01	148	149	139	139	1,558,000	695
1999-11-30	148	148	143	148	832,000	740
1999-11-29	149	152	141	143	871,000	715
1999-11-26	148	153	143	149	2,060,000	745
1999-11-25	155	159	136	138	2,352,000	690
1999-11-24	135	167	135	153	8,760,000	765
1999-11-22	130	136	130	135	1,079,000	675
1999-11-19	128	129	120	125	783,000	625
1999-11-18	124	128	120	127	730,000	635
1999-11-17	117	123	115	118	1,058,000	590
1999-11-16	112	122	112	116	828,000	580
1999-11-15	120	123	111	111	953,000	555
1999-11-12	120	127	119	120	995,000	600
1999-11-11	134	137	118	118	1,913,000	590
1999-11-10	125	135	124	131	2,836,000	655
1999-11-09	126	135	123	125	1,640,000	625
1999-11-08	114	117	112	116	794,000	580
1999-11-05	112	113	111	112	422,000	560
1999-11-04	111	114	111	112	630,000	560
1999-11-02	111	113	109	110	499,000	550
1999-11-01	115	115	110	111	553,000	555
1999-10-29	115	118	115	117	359,000	585
1999-10-28	116	116	113	113	533,000	565
1999-10-27	117	118	113	113	370,000	565
1999-10-26	115	119	115	117	453,000	585
1999-10-25	115	116	112	113	481,000	565
1999-10-22	115	116	113	114	581,000	570
1999-10-21	118	118	113	115	491,000	575
1999-10-20	118	119	116	119	494,000	595
1999-10-19	120	120	114	115	930,000	575
1999-10-18	122	123	117	118	891,000	590
1999-10-15	123	124	122	124	287,000	620
1999-10-14	121	123	121	122	267,000	610
1999-10-13	122	124	121	121	424,000	605
1999-10-12	123	125	121	123	595,000	615
1999-10-08	131	131	121	121	1,534,000	605
1999-10-07	131	131	126	126	477,000	630
1999-10-06	128	131	126	131	731,000	655
1999-10-05	125	125	123	123	214,000	615
1999-10-04	126	127	122	125	243,000	625
1999-10-01	126	129	120	121	536,000	605
1999-09-30	128	130	126	127	270,000	635
1999-09-29	134	134	123	130	228,000	650
1999-09-28	130	131	122	131	163,000	655
1999-09-27	121	135	117	130	333,000	650
1999-09-24	126	129	120	122	596,000	610
1999-09-22	126	128	125	126	458,000	630
1999-09-21	129	132	128	132	391,000	660
1999-09-20	131	131	127	129	225,000	645
1999-09-17	127	129	125	129	252,000	645
1999-09-16	127	129	125	128	525,000	640
1999-09-14	125	130	125	130	265,000	650
1999-09-13	124	134	124	133	625,000	665
1999-09-10	130	135	130	134	2,120,000	670
1999-09-09	131	132	130	130	341,000	650
1999-09-08	132	133	130	133	381,000	665
1999-09-07	132	133	131	131	282,000	655
1999-09-06	132	134	130	131	336,000	655
1999-09-03	133	134	130	132	699,000	660
1999-09-02	135	136	133	134	389,000	670
1999-09-01	137	140	135	139	265,000	695
1999-08-31	135	137	135	137	448,000	685
1999-08-30	139	139	137	138	120,000	690
1999-08-27	139	139	134	137	303,000	685
1999-08-26	136	138	133	134	682,000	670
1999-08-25	140	142	135	138	337,000	690
1999-08-24	144	145	140	140	233,000	700
1999-08-23	145	145	139	142	289,000	710
1999-08-20	144	145	138	142	297,000	710
1999-08-19	137	142	137	140	256,000	700
1999-08-18	143	144	139	140	188,000	700
1999-08-17	135	144	135	144	430,000	720
1999-08-16	132	140	132	140	250,000	700
1999-08-13	131	137	131	134	684,000	670
1999-08-12	136	138	135	135	246,000	675
1999-08-11	136	138	134	138	89,000	690
1999-08-10	132	134	130	134	359,000	670
1999-08-09	133	138	130	130	550,000	650
1999-08-06	135	136	132	133	446,000	665
1999-08-05	136	138	133	135	628,000	675
1999-08-04	136	140	136	139	245,000	695
1999-08-03	137	141	136	140	298,000	700
1999-08-02	136	143	135	139	308,000	695
1999-07-30	139	142	137	137	404,000	685
1999-07-29	140	142	138	139	383,000	695
1999-07-28	145	145	139	140	630,000	700
1999-07-27	144	145	143	145	210,000	725
1999-07-26	143	147	142	144	301,000	720
1999-07-23	144	146	143	146	546,000	730
1999-07-22	146	149	144	144	340,000	720
1999-07-21	149	150	146	148	396,000	740
1999-07-19	143	150	143	149	317,000	745
1999-07-16	146	147	143	143	590,000	715
1999-07-15	145	155	144	149	892,000	745
1999-07-14	146	149	145	147	505,000	735
1999-07-13	146	148	145	146	486,000	730
1999-07-12	147	149	146	149	442,000	745
1999-07-09	147	149	146	146	934,000	730
1999-07-08	149	150	146	146	677,000	730
1999-07-07	152	152	148	148	650,000	740
1999-07-06	150	153	149	153	494,000	765
1999-07-05	148	152	147	149	503,000	745
1999-07-02	147	155	147	152	544,000	760
1999-07-01	153	154	151	151	401,000	755
1999-06-30	154	155	151	151	348,000	755
1999-06-29	151	154	151	153	223,000	765
1999-06-28	152	154	151	151	256,000	755
1999-06-25	152	157	151	151	430,000	755
1999-06-24	158	159	152	155	376,000	775
1999-06-23	154	160	154	155	414,000	775
1999-06-22	162	162	151	154	1,076,000	770
1999-06-21	159	159	155	157	609,000	785
1999-06-18	160	161	156	158	517,000	790
1999-06-17	158	161	158	159	569,000	795
1999-06-16	157	159	156	156	404,000	780
1999-06-15	158	160	154	156	392,000	780
1999-06-14	153	159	152	155	631,000	775
1999-06-11	151	160	151	151	2,980,000	755
1999-06-10	151	160	151	156	670,000	780
1999-06-09	148	155	147	151	293,000	755
1999-06-08	152	154	151	153	366,000	765
1999-06-07	149	155	147	147	266,000	735
1999-06-04	146	149	145	148	170,000	740
1999-06-03	148	149	145	146	182,000	730
1999-06-02	148	151	147	151	140,000	755
1999-06-01	146	153	146	152	324,000	760
1999-05-31	145	151	142	151	248,000	755
1999-05-28	150	150	146	146	302,000	730
1999-05-27	146	153	146	153	436,000	765
1999-05-26	145	150	145	146	262,000	730
1999-05-25	145	150	145	148	203,000	740
1999-05-24	150	153	148	150	440,000	750
1999-05-21	153	154	150	150	266,000	750
1999-05-20	152	155	150	152	537,000	760
1999-05-19	153	154	151	151	438,000	755
1999-05-18	159	160	153	155	705,000	775
1999-05-17	160	165	150	155	632,000	775
1999-05-14	170	170	163	170	1,736,000	850
1999-05-13	169	172	168	170	761,000	850
1999-05-12	173	175	170	170	848,000	850
1999-05-11	180	180	169	174	2,463,000	870
1999-05-10	170	183	168	183	5,007,000	915
1999-05-07	163	171	163	168	2,250,000	840
1999-05-06	160	165	157	161	861,000	805
1999-04-30	155	160	155	155	542,000	775
1999-04-28	163	165	158	162	481,000	810
1999-04-27	163	165	162	165	372,000	825
1999-04-26	165	168	163	163	453,000	815
1999-04-23	164	165	162	165	394,000	825
1999-04-22	165	167	161	167	624,000	835
1999-04-21	170	172	160	168	959,000	840
1999-04-20	170	174	165	168	1,047,000	840
1999-04-19	169	175	166	175	1,466,000	875
1999-04-16	168	170	163	169	1,349,000	845
1999-04-15	163	170	162	166	1,502,000	830
1999-04-14	163	176	162	166	2,748,000	830
1999-04-13	157	162	157	158	1,021,000	790
1999-04-12	157	159	154	154	567,000	770
1999-04-09	165	165	155	157	2,630,000	785
1999-04-08	150	160	150	160	3,303,000	800
1999-04-07	143	147	142	145	410,000	725
1999-04-06	143	145	141	145	322,000	725
1999-04-05	139	149	139	142	916,000	710
1999-04-02	139	142	138	139	741,000	695
1999-04-01	136	140	136	139	580,000	695
1999-03-31	136	141	135	140	457,000	700
1999-03-30	140	140	136	137	305,000	685
1999-03-29	139	142	138	138	431,000	690
1999-03-26	139	145	139	142	404,000	710
1999-03-25	140	145	136	136	758,000	680
1999-03-24	140	141	135	135	1,415,000	675
1999-03-23	143	144	140	141	867,000	705
1999-03-19	142	147	141	146	703,000	730
1999-03-18	145	149	140	140	1,262,000	700
1999-03-17	145	145	142	145	876,000	725
1999-03-16	142	147	141	147	1,161,000	735
1999-03-15	142	147	140	144	494,000	720
1999-03-12	145	145	137	141	2,056,000	705
1999-03-11	142	146	141	145	2,044,000	725
1999-03-10	140	143	138	139	1,081,000	695
1999-03-09	138	138	135	138	621,000	690
1999-03-08	138	143	136	136	619,000	680
1999-03-05	136	143	136	142	849,000	710
1999-03-04	137	140	133	135	486,000	675
1999-03-03	133	137	131	137	374,000	685
1999-03-02	133	134	130	130	419,000	650
1999-03-01	132	135	132	132	223,000	660
1999-02-26	133	135	132	133	408,000	665
1999-02-25	133	135	132	135	292,000	675
1999-02-24	135	135	132	132	275,000	660
1999-02-23	135	137	133	137	276,000	685
1999-02-22	135	138	132	135	352,000	675
1999-02-19	132	135	132	135	326,000	675
1999-02-18	135	135	133	135	219,000	675
1999-02-17	137	139	134	134	291,000	670
1999-02-16	138	140	136	138	232,000	690
1999-02-15	137	140	137	139	188,000	695
1999-02-12	132	138	132	138	530,000	690
1999-02-10	132	136	132	136	521,000	680
1999-02-09	134	134	132	132	261,000	660
1999-02-08	133	138	133	135	197,000	675
1999-02-05	135	137	133	137	561,000	685
1999-02-04	139	140	135	139	343,000	695
1999-02-03	137	139	135	139	189,000	695
1999-02-02	143	143	139	139	148,000	695
1999-02-01	145	145	139	142	154,000	710
1999-01-29	141	145	140	145	313,000	725
1999-01-28	145	146	141	144	206,000	720
1999-01-27	144	149	144	146	255,000	730
1999-01-26	148	150	147	149	449,000	745
1999-01-25	144	147	143	147	234,000	735
1999-01-22	150	150	142	145	423,000	725
1999-01-21	142	148	140	145	596,000	725
1999-01-20	140	140	137	140	270,000	700
1999-01-19	138	141	137	137	145,000	685
1999-01-18	141	143	138	140	192,000	700
1999-01-14	131	137	131	137	363,000	685
1999-01-13	132	134	131	133	298,000	665
1999-01-12	131	137	131	135	289,000	675
1999-01-11	130	133	130	131	206,000	655
1999-01-08	133	135	131	134	595,000	670
1999-01-07	140	140	135	135	667,000	675
1999-01-06	133	137	130	137	611,000	685
1999-01-05	140	140	132	133	501,000	665
1999-01-04	138	140	137	137	236,000	685

分割・併合履歴： [2016-09-28]1株→0.2株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28

5631 (株)日本製鋼所 の時系列データ [1999年度]

5631 (株)日本製鋼所の時系列データ [1999年度]