5631 (株)日本製鋼所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 92 | 93 | 92 | 92 | 314,000 | 460 |
| 2000-12-28 | 93 | 94 | 92 | 93 | 597,000 | 465 |
| 2000-12-27 | 94 | 94 | 92 | 94 | 677,000 | 470 |
| 2000-12-26 | 95 | 95 | 93 | 94 | 666,000 | 470 |
| 2000-12-25 | 99 | 99 | 92 | 93 | 1,096,000 | 465 |
| 2000-12-22 | 94 | 95 | 93 | 93 | 570,000 | 465 |
| 2000-12-21 | 95 | 96 | 91 | 94 | 781,000 | 470 |
| 2000-12-20 | 99 | 99 | 95 | 95 | 477,000 | 475 |
| 2000-12-19 | 101 | 102 | 97 | 97 | 555,000 | 485 |
| 2000-12-18 | 101 | 102 | 99 | 100 | 363,000 | 500 |
| 2000-12-15 | 105 | 105 | 102 | 102 | 360,000 | 510 |
| 2000-12-14 | 107 | 107 | 103 | 103 | 275,000 | 515 |
| 2000-12-13 | 105 | 107 | 104 | 105 | 315,000 | 525 |
| 2000-12-12 | 110 | 110 | 105 | 106 | 413,000 | 530 |
| 2000-12-11 | 110 | 110 | 107 | 107 | 267,000 | 535 |
| 2000-12-08 | 103 | 107 | 103 | 105 | 2,484,000 | 525 |
| 2000-12-07 | 108 | 108 | 103 | 103 | 599,000 | 515 |
| 2000-12-06 | 114 | 116 | 108 | 108 | 531,000 | 540 |
| 2000-12-05 | 118 | 119 | 107 | 112 | 915,000 | 560 |
| 2000-12-04 | 123 | 125 | 116 | 118 | 1,217,000 | 590 |
| 2000-12-01 | 115 | 125 | 112 | 123 | 3,328,000 | 615 |
| 2000-11-30 | 104 | 111 | 103 | 111 | 611,000 | 555 |
| 2000-11-29 | 108 | 108 | 102 | 103 | 381,000 | 515 |
| 2000-11-28 | 103 | 108 | 102 | 106 | 566,000 | 530 |
| 2000-11-27 | 102 | 104 | 99 | 103 | 427,000 | 515 |
| 2000-11-24 | 99 | 102 | 97 | 97 | 398,000 | 485 |
| 2000-11-22 | 99 | 99 | 96 | 99 | 197,000 | 495 |
| 2000-11-21 | 98 | 99 | 97 | 97 | 227,000 | 485 |
| 2000-11-20 | 100 | 100 | 96 | 99 | 303,000 | 495 |
| 2000-11-17 | 95 | 98 | 95 | 97 | 352,000 | 485 |
| 2000-11-16 | 96 | 99 | 95 | 95 | 228,000 | 475 |
| 2000-11-15 | 100 | 100 | 96 | 97 | 217,000 | 485 |
| 2000-11-14 | 97 | 98 | 95 | 98 | 202,000 | 490 |
| 2000-11-13 | 97 | 98 | 95 | 95 | 188,000 | 475 |
| 2000-11-10 | 95 | 103 | 95 | 97 | 791,000 | 485 |
| 2000-11-09 | 100 | 101 | 98 | 99 | 219,000 | 495 |
| 2000-11-08 | 100 | 103 | 100 | 101 | 341,000 | 505 |
| 2000-11-07 | 102 | 103 | 100 | 100 | 309,000 | 500 |
| 2000-11-06 | 99 | 103 | 97 | 103 | 453,000 | 515 |
| 2000-11-02 | 95 | 99 | 95 | 97 | 370,000 | 485 |
| 2000-11-01 | 94 | 95 | 93 | 95 | 252,000 | 475 |
| 2000-10-31 | 92 | 95 | 92 | 94 | 368,000 | 470 |
| 2000-10-30 | 98 | 98 | 90 | 92 | 655,000 | 460 |
| 2000-10-27 | 96 | 99 | 93 | 93 | 615,000 | 465 |
| 2000-10-26 | 95 | 99 | 94 | 95 | 453,000 | 475 |
| 2000-10-25 | 99 | 99 | 95 | 95 | 451,000 | 475 |
| 2000-10-24 | 99 | 100 | 97 | 99 | 563,000 | 495 |
| 2000-10-23 | 100 | 100 | 97 | 97 | 322,000 | 485 |
| 2000-10-20 | 102 | 102 | 98 | 99 | 417,000 | 495 |
| 2000-10-19 | 100 | 101 | 98 | 100 | 379,000 | 500 |
| 2000-10-18 | 102 | 103 | 99 | 99 | 581,000 | 495 |
| 2000-10-17 | 103 | 105 | 101 | 101 | 327,000 | 505 |
| 2000-10-16 | 101 | 103 | 101 | 103 | 363,000 | 515 |
| 2000-10-13 | 100 | 102 | 99 | 100 | 945,000 | 500 |
| 2000-10-12 | 104 | 105 | 102 | 104 | 771,000 | 520 |
| 2000-10-11 | 107 | 107 | 104 | 106 | 241,000 | 530 |
| 2000-10-10 | 106 | 106 | 104 | 106 | 423,000 | 530 |
| 2000-10-06 | 108 | 108 | 106 | 107 | 323,000 | 535 |
| 2000-10-05 | 111 | 112 | 107 | 110 | 226,000 | 550 |
| 2000-10-04 | 109 | 112 | 108 | 112 | 280,000 | 560 |
| 2000-10-03 | 106 | 109 | 106 | 108 | 363,000 | 540 |
| 2000-10-02 | 106 | 107 | 104 | 106 | 416,000 | 530 |
| 2000-09-29 | 107 | 108 | 105 | 105 | 357,000 | 525 |
| 2000-09-28 | 105 | 107 | 104 | 105 | 304,000 | 525 |
| 2000-09-27 | 107 | 109 | 105 | 105 | 266,000 | 525 |
| 2000-09-26 | 109 | 110 | 106 | 109 | 95,000 | 545 |
| 2000-09-25 | 110 | 110 | 105 | 109 | 472,000 | 545 |
| 2000-09-22 | 109 | 110 | 106 | 106 | 295,000 | 530 |
| 2000-09-21 | 109 | 114 | 109 | 112 | 304,000 | 560 |
| 2000-09-20 | 112 | 114 | 110 | 112 | 510,000 | 560 |
| 2000-09-19 | 103 | 110 | 102 | 108 | 329,000 | 540 |
| 2000-09-18 | 104 | 105 | 103 | 103 | 500,000 | 515 |
| 2000-09-14 | 105 | 107 | 101 | 102 | 1,335,000 | 510 |
| 2000-09-13 | 109 | 110 | 105 | 106 | 871,000 | 530 |
| 2000-09-12 | 112 | 113 | 109 | 111 | 527,000 | 555 |
| 2000-09-11 | 115 | 116 | 111 | 112 | 328,000 | 560 |
| 2000-09-08 | 116 | 118 | 113 | 115 | 1,388,000 | 575 |
| 2000-09-07 | 114 | 114 | 111 | 111 | 271,000 | 555 |
| 2000-09-06 | 112 | 115 | 112 | 112 | 217,000 | 560 |
| 2000-09-05 | 113 | 116 | 112 | 112 | 229,000 | 560 |
| 2000-09-04 | 114 | 116 | 112 | 112 | 215,000 | 560 |
| 2000-09-01 | 114 | 117 | 113 | 114 | 361,000 | 570 |
| 2000-08-31 | 115 | 119 | 115 | 119 | 227,000 | 595 |
| 2000-08-30 | 116 | 118 | 114 | 115 | 284,000 | 575 |
| 2000-08-29 | 116 | 117 | 114 | 115 | 431,000 | 575 |
| 2000-08-28 | 118 | 118 | 115 | 116 | 321,000 | 580 |
| 2000-08-25 | 121 | 123 | 119 | 119 | 232,000 | 595 |
| 2000-08-24 | 121 | 123 | 119 | 121 | 353,000 | 605 |
| 2000-08-23 | 121 | 121 | 118 | 118 | 311,000 | 590 |
| 2000-08-22 | 124 | 124 | 119 | 123 | 342,000 | 615 |
| 2000-08-21 | 124 | 124 | 118 | 119 | 180,000 | 595 |
| 2000-08-18 | 121 | 123 | 118 | 123 | 266,000 | 615 |
| 2000-08-17 | 121 | 121 | 118 | 121 | 224,000 | 605 |
| 2000-08-16 | 120 | 124 | 120 | 121 | 161,000 | 605 |
| 2000-08-15 | 126 | 127 | 119 | 125 | 270,000 | 625 |
| 2000-08-14 | 128 | 128 | 123 | 126 | 598,000 | 630 |
| 2000-08-11 | 114 | 124 | 114 | 124 | 1,119,000 | 620 |
| 2000-08-10 | 119 | 120 | 116 | 116 | 294,000 | 580 |
| 2000-08-09 | 115 | 120 | 114 | 120 | 345,000 | 600 |
| 2000-08-08 | 119 | 119 | 114 | 114 | 270,000 | 570 |
| 2000-08-07 | 114 | 116 | 113 | 116 | 423,000 | 580 |
| 2000-08-04 | 111 | 115 | 110 | 115 | 580,000 | 575 |
| 2000-08-03 | 115 | 115 | 112 | 115 | 288,000 | 575 |
| 2000-08-02 | 112 | 115 | 111 | 115 | 440,000 | 575 |
| 2000-08-01 | 112 | 114 | 110 | 111 | 509,000 | 555 |
| 2000-07-31 | 112 | 112 | 109 | 110 | 605,000 | 550 |
| 2000-07-28 | 114 | 117 | 114 | 114 | 452,000 | 570 |
| 2000-07-27 | 117 | 120 | 114 | 118 | 730,000 | 590 |
| 2000-07-26 | 124 | 125 | 118 | 118 | 265,000 | 590 |
| 2000-07-25 | 116 | 125 | 115 | 125 | 485,000 | 625 |
| 2000-07-24 | 122 | 122 | 115 | 116 | 616,000 | 580 |
| 2000-07-21 | 128 | 128 | 122 | 125 | 397,000 | 625 |
| 2000-07-19 | 122 | 127 | 122 | 126 | 423,000 | 630 |
| 2000-07-18 | 130 | 132 | 122 | 122 | 674,000 | 610 |
| 2000-07-17 | 135 | 135 | 130 | 132 | 421,000 | 660 |
| 2000-07-14 | 129 | 133 | 128 | 130 | 707,000 | 650 |
| 2000-07-13 | 135 | 136 | 126 | 127 | 1,070,000 | 635 |
| 2000-07-12 | 140 | 141 | 135 | 137 | 1,314,000 | 685 |
| 2000-07-11 | 144 | 145 | 139 | 141 | 990,000 | 705 |
| 2000-07-10 | 145 | 147 | 138 | 140 | 808,000 | 700 |
| 2000-07-07 | 147 | 147 | 142 | 142 | 1,605,000 | 710 |
| 2000-07-06 | 140 | 143 | 137 | 142 | 1,035,000 | 710 |
| 2000-07-05 | 141 | 150 | 141 | 144 | 3,119,000 | 720 |
| 2000-07-04 | 146 | 148 | 140 | 140 | 1,478,000 | 700 |
| 2000-07-03 | 146 | 149 | 144 | 148 | 2,815,000 | 740 |
| 2000-06-30 | 132 | 144 | 132 | 143 | 5,536,000 | 715 |
| 2000-06-29 | 133 | 135 | 131 | 131 | 1,797,000 | 655 |
| 2000-06-28 | 130 | 136 | 126 | 130 | 5,009,000 | 650 |
| 2000-06-27 | 114 | 132 | 114 | 132 | 2,938,000 | 660 |
| 2000-06-26 | 112 | 115 | 112 | 114 | 173,000 | 570 |
| 2000-06-23 | 112 | 115 | 111 | 112 | 441,000 | 560 |
| 2000-06-22 | 113 | 114 | 112 | 112 | 369,000 | 560 |
| 2000-06-21 | 113 | 115 | 111 | 113 | 304,000 | 565 |
| 2000-06-20 | 114 | 115 | 113 | 113 | 302,000 | 565 |
| 2000-06-19 | 111 | 114 | 111 | 113 | 332,000 | 565 |
| 2000-06-16 | 115 | 116 | 112 | 112 | 400,000 | 560 |
| 2000-06-15 | 120 | 120 | 115 | 116 | 453,000 | 580 |
| 2000-06-14 | 122 | 123 | 118 | 121 | 774,000 | 605 |
| 2000-06-13 | 120 | 122 | 118 | 121 | 964,000 | 605 |
| 2000-06-12 | 118 | 120 | 117 | 120 | 618,000 | 600 |
| 2000-06-09 | 115 | 122 | 115 | 116 | 2,234,000 | 580 |
| 2000-06-08 | 120 | 128 | 119 | 120 | 5,190,000 | 600 |
| 2000-06-07 | 107 | 116 | 107 | 115 | 2,231,000 | 575 |
| 2000-06-06 | 104 | 105 | 102 | 105 | 302,000 | 525 |
| 2000-06-05 | 103 | 105 | 102 | 102 | 323,000 | 510 |
| 2000-06-02 | 103 | 105 | 102 | 103 | 438,000 | 515 |
| 2000-06-01 | 102 | 103 | 100 | 103 | 352,000 | 515 |
| 2000-05-31 | 102 | 105 | 102 | 102 | 266,000 | 510 |
| 2000-05-30 | 103 | 105 | 102 | 102 | 292,000 | 510 |
| 2000-05-29 | 103 | 105 | 102 | 105 | 280,000 | 525 |
| 2000-05-26 | 105 | 105 | 102 | 103 | 386,000 | 515 |
| 2000-05-25 | 105 | 107 | 105 | 105 | 311,000 | 525 |
| 2000-05-24 | 105 | 109 | 103 | 104 | 700,000 | 520 |
| 2000-05-23 | 112 | 112 | 106 | 109 | 526,000 | 545 |
| 2000-05-22 | 110 | 110 | 106 | 109 | 470,000 | 545 |
| 2000-05-19 | 108 | 110 | 105 | 107 | 611,000 | 535 |
| 2000-05-18 | 109 | 109 | 106 | 108 | 544,000 | 540 |
| 2000-05-17 | 114 | 114 | 105 | 108 | 779,000 | 540 |
| 2000-05-16 | 110 | 116 | 110 | 114 | 1,478,000 | 570 |
| 2000-05-15 | 104 | 117 | 103 | 117 | 2,215,000 | 585 |
| 2000-05-12 | 102 | 102 | 98 | 98 | 972,000 | 490 |
| 2000-05-11 | 102 | 103 | 97 | 100 | 605,000 | 500 |
| 2000-05-10 | 100 | 100 | 98 | 100 | 781,000 | 500 |
| 2000-05-09 | 97 | 100 | 96 | 98 | 382,000 | 490 |
| 2000-05-08 | 98 | 98 | 95 | 96 | 225,000 | 480 |
| 2000-05-02 | 96 | 97 | 95 | 95 | 390,000 | 475 |
| 2000-05-01 | 95 | 95 | 92 | 95 | 605,000 | 475 |
| 2000-04-28 | 95 | 97 | 94 | 94 | 461,000 | 470 |
| 2000-04-27 | 94 | 97 | 94 | 94 | 774,000 | 470 |
| 2000-04-26 | 101 | 102 | 93 | 93 | 729,000 | 465 |
| 2000-04-25 | 105 | 108 | 101 | 102 | 624,000 | 510 |
| 2000-04-24 | 109 | 109 | 102 | 105 | 1,387,000 | 525 |
| 2000-04-21 | 101 | 105 | 85 | 85 | 2,387,000 | 425 |
| 2000-04-20 | 106 | 108 | 101 | 103 | 1,015,000 | 515 |
| 2000-04-19 | 103 | 108 | 100 | 105 | 708,000 | 525 |
| 2000-04-18 | 104 | 108 | 100 | 103 | 726,000 | 515 |
| 2000-04-17 | 92 | 110 | 92 | 102 | 816,000 | 510 |
| 2000-04-14 | 118 | 119 | 112 | 112 | 710,000 | 560 |
| 2000-04-13 | 117 | 119 | 115 | 119 | 516,000 | 595 |
| 2000-04-12 | 116 | 118 | 116 | 118 | 331,000 | 590 |
| 2000-04-11 | 118 | 119 | 117 | 118 | 363,000 | 590 |
| 2000-04-10 | 117 | 120 | 117 | 120 | 226,000 | 600 |
| 2000-04-07 | 117 | 120 | 117 | 117 | 442,000 | 585 |
| 2000-04-06 | 118 | 120 | 117 | 117 | 697,000 | 585 |
| 2000-04-05 | 116 | 118 | 115 | 117 | 489,000 | 585 |
| 2000-04-04 | 117 | 118 | 115 | 117 | 504,000 | 585 |
| 2000-04-03 | 115 | 117 | 113 | 117 | 432,000 | 585 |
| 2000-03-31 | 110 | 115 | 110 | 115 | 490,000 | 575 |
| 2000-03-30 | 110 | 115 | 110 | 111 | 548,000 | 555 |
| 2000-03-29 | 108 | 111 | 106 | 109 | 382,000 | 545 |
| 2000-03-28 | 109 | 109 | 104 | 108 | 377,000 | 540 |
| 2000-03-27 | 108 | 110 | 103 | 109 | 689,000 | 545 |
| 2000-03-24 | 103 | 108 | 102 | 108 | 596,000 | 540 |
| 2000-03-23 | 103 | 106 | 102 | 102 | 480,000 | 510 |
| 2000-03-22 | 105 | 106 | 101 | 101 | 394,000 | 505 |
| 2000-03-21 | 105 | 105 | 101 | 105 | 183,000 | 525 |
| 2000-03-17 | 104 | 104 | 101 | 104 | 290,000 | 520 |
| 2000-03-16 | 101 | 104 | 101 | 101 | 440,000 | 505 |
| 2000-03-15 | 105 | 109 | 103 | 109 | 245,000 | 545 |
| 2000-03-14 | 110 | 110 | 105 | 110 | 712,000 | 550 |
| 2000-03-13 | 105 | 110 | 103 | 110 | 729,000 | 550 |
| 2000-03-10 | 108 | 108 | 100 | 101 | 2,214,000 | 505 |
| 2000-03-09 | 101 | 101 | 95 | 100 | 474,000 | 500 |
| 2000-03-08 | 101 | 104 | 91 | 91 | 726,000 | 455 |
| 2000-03-07 | 99 | 105 | 99 | 101 | 694,000 | 505 |
| 2000-03-06 | 97 | 100 | 94 | 99 | 610,000 | 495 |
| 2000-03-03 | 94 | 94 | 90 | 94 | 736,000 | 470 |
| 2000-03-02 | 93 | 95 | 91 | 92 | 414,000 | 460 |
| 2000-03-01 | 93 | 94 | 90 | 93 | 482,000 | 465 |
| 2000-02-29 | 93 | 95 | 90 | 93 | 556,000 | 465 |
| 2000-02-28 | 91 | 93 | 91 | 91 | 363,000 | 455 |
| 2000-02-25 | 91 | 95 | 91 | 94 | 658,000 | 470 |
| 2000-02-24 | 92 | 95 | 91 | 91 | 366,000 | 455 |
| 2000-02-23 | 93 | 96 | 91 | 91 | 451,000 | 455 |
| 2000-02-22 | 92 | 97 | 91 | 92 | 399,000 | 460 |
| 2000-02-21 | 98 | 98 | 92 | 92 | 362,000 | 460 |
| 2000-02-18 | 93 | 97 | 93 | 97 | 609,000 | 485 |
| 2000-02-17 | 100 | 100 | 93 | 93 | 980,000 | 465 |
| 2000-02-16 | 100 | 104 | 97 | 101 | 893,000 | 505 |
| 2000-02-15 | 106 | 108 | 103 | 107 | 490,000 | 535 |
| 2000-02-14 | 106 | 108 | 104 | 107 | 325,000 | 535 |
| 2000-02-10 | 107 | 110 | 106 | 106 | 666,000 | 530 |
| 2000-02-09 | 110 | 110 | 107 | 110 | 368,000 | 550 |
| 2000-02-08 | 110 | 112 | 106 | 112 | 779,000 | 560 |
| 2000-02-07 | 111 | 114 | 111 | 113 | 311,000 | 565 |
| 2000-02-04 | 114 | 114 | 110 | 110 | 807,000 | 550 |
| 2000-02-03 | 112 | 114 | 112 | 112 | 307,000 | 560 |
| 2000-02-02 | 114 | 116 | 112 | 112 | 512,000 | 560 |
| 2000-02-01 | 113 | 115 | 112 | 115 | 477,000 | 575 |
| 2000-01-31 | 113 | 114 | 111 | 113 | 502,000 | 565 |
| 2000-01-28 | 112 | 116 | 112 | 115 | 550,000 | 575 |
| 2000-01-27 | 115 | 115 | 112 | 114 | 470,000 | 570 |
| 2000-01-26 | 117 | 118 | 114 | 117 | 358,000 | 585 |
| 2000-01-25 | 119 | 119 | 113 | 113 | 772,000 | 565 |
| 2000-01-24 | 120 | 124 | 118 | 120 | 254,000 | 600 |
| 2000-01-21 | 127 | 128 | 120 | 121 | 465,000 | 605 |
| 2000-01-20 | 125 | 130 | 124 | 130 | 657,000 | 650 |
| 2000-01-19 | 120 | 124 | 120 | 120 | 347,000 | 600 |
| 2000-01-18 | 121 | 122 | 120 | 121 | 263,000 | 605 |
| 2000-01-17 | 115 | 125 | 114 | 123 | 481,000 | 615 |
| 2000-01-14 | 117 | 117 | 110 | 114 | 965,000 | 570 |
| 2000-01-13 | 110 | 118 | 110 | 118 | 493,000 | 590 |
| 2000-01-12 | 113 | 115 | 110 | 110 | 351,000 | 550 |
| 2000-01-11 | 113 | 114 | 109 | 109 | 518,000 | 545 |
| 2000-01-07 | 110 | 111 | 109 | 109 | 665,000 | 545 |
| 2000-01-06 | 112 | 112 | 109 | 109 | 321,000 | 545 |
| 2000-01-05 | 112 | 120 | 110 | 113 | 431,000 | 565 |
| 2000-01-04 | 112 | 113 | 109 | 109 | 329,000 | 545 |
分割・併合履歴 ： [2016-09-28]1株→0.2株