5631 (株)日本製鋼所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 83 | 83 | 80 | 82 | 1,073,000 | 410 |
| 2001-12-27 | 76 | 81 | 76 | 81 | 1,292,000 | 405 |
| 2001-12-26 | 82 | 82 | 76 | 78 | 2,507,000 | 390 |
| 2001-12-25 | 82 | 83 | 79 | 81 | 2,178,000 | 405 |
| 2001-12-21 | 79 | 82 | 76 | 79 | 7,235,000 | 395 |
| 2001-12-20 | 76 | 78 | 69 | 76 | 6,516,000 | 380 |
| 2001-12-19 | 70 | 71 | 66 | 69 | 2,448,000 | 345 |
| 2001-12-18 | 73 | 74 | 68 | 69 | 3,029,000 | 345 |
| 2001-12-17 | 75 | 78 | 72 | 72 | 3,104,000 | 360 |
| 2001-12-14 | 84 | 85 | 82 | 83 | 6,544,000 | 415 |
| 2001-12-13 | 91 | 92 | 85 | 85 | 2,500,000 | 425 |
| 2001-12-12 | 88 | 91 | 87 | 90 | 2,750,000 | 450 |
| 2001-12-11 | 85 | 90 | 83 | 86 | 3,741,000 | 430 |
| 2001-12-10 | 96 | 96 | 81 | 84 | 7,716,000 | 420 |
| 2001-12-07 | 110 | 112 | 102 | 104 | 1,727,000 | 520 |
| 2001-12-06 | 114 | 116 | 109 | 111 | 1,384,000 | 555 |
| 2001-12-05 | 109 | 112 | 108 | 109 | 1,341,000 | 545 |
| 2001-12-04 | 116 | 117 | 106 | 109 | 1,645,000 | 545 |
| 2001-12-03 | 118 | 121 | 116 | 116 | 1,280,000 | 580 |
| 2001-11-30 | 119 | 123 | 115 | 123 | 2,299,000 | 615 |
| 2001-11-29 | 123 | 123 | 118 | 120 | 2,041,000 | 600 |
| 2001-11-28 | 125 | 127 | 124 | 124 | 1,851,000 | 620 |
| 2001-11-27 | 131 | 133 | 127 | 127 | 955,000 | 635 |
| 2001-11-26 | 129 | 135 | 126 | 134 | 1,237,000 | 670 |
| 2001-11-22 | 127 | 128 | 124 | 128 | 936,000 | 640 |
| 2001-11-21 | 128 | 131 | 125 | 125 | 1,693,000 | 625 |
| 2001-11-20 | 140 | 140 | 128 | 130 | 2,046,000 | 650 |
| 2001-11-19 | 124 | 133 | 123 | 131 | 1,141,000 | 655 |
| 2001-11-16 | 127 | 130 | 123 | 125 | 1,127,000 | 625 |
| 2001-11-15 | 125 | 127 | 122 | 127 | 1,807,000 | 635 |
| 2001-11-14 | 130 | 134 | 125 | 125 | 1,801,000 | 625 |
| 2001-11-13 | 131 | 132 | 124 | 127 | 1,760,000 | 635 |
| 2001-11-12 | 135 | 137 | 134 | 135 | 1,051,000 | 675 |
| 2001-11-09 | 140 | 141 | 134 | 138 | 2,636,000 | 690 |
| 2001-11-08 | 147 | 148 | 138 | 140 | 1,829,000 | 700 |
| 2001-11-07 | 149 | 150 | 147 | 149 | 1,286,000 | 745 |
| 2001-11-06 | 148 | 151 | 148 | 151 | 863,000 | 755 |
| 2001-11-05 | 154 | 154 | 145 | 152 | 1,939,000 | 760 |
| 2001-11-02 | 157 | 158 | 152 | 153 | 1,473,000 | 765 |
| 2001-11-01 | 156 | 158 | 155 | 155 | 1,433,000 | 775 |
| 2001-10-31 | 155 | 159 | 155 | 155 | 1,160,000 | 775 |
| 2001-10-30 | 154 | 157 | 153 | 157 | 1,447,000 | 785 |
| 2001-10-29 | 163 | 165 | 157 | 157 | 1,815,000 | 785 |
| 2001-10-26 | 164 | 166 | 161 | 161 | 1,416,000 | 805 |
| 2001-10-25 | 165 | 167 | 161 | 166 | 2,589,000 | 830 |
| 2001-10-24 | 174 | 176 | 170 | 170 | 5,132,000 | 850 |
| 2001-10-23 | 161 | 170 | 155 | 169 | 5,077,000 | 845 |
| 2001-10-22 | 151 | 160 | 151 | 160 | 1,323,000 | 800 |
| 2001-10-19 | 151 | 152 | 149 | 151 | 1,358,000 | 755 |
| 2001-10-18 | 157 | 157 | 152 | 152 | 1,071,000 | 760 |
| 2001-10-17 | 155 | 160 | 155 | 155 | 1,757,000 | 775 |
| 2001-10-16 | 154 | 157 | 154 | 156 | 621,000 | 780 |
| 2001-10-15 | 151 | 155 | 151 | 152 | 602,000 | 760 |
| 2001-10-12 | 159 | 161 | 154 | 154 | 1,964,000 | 770 |
| 2001-10-11 | 156 | 159 | 154 | 157 | 2,083,000 | 785 |
| 2001-10-10 | 160 | 161 | 153 | 155 | 1,841,000 | 775 |
| 2001-10-09 | 163 | 163 | 159 | 163 | 1,156,000 | 815 |
| 2001-10-05 | 166 | 166 | 161 | 165 | 1,548,000 | 825 |
| 2001-10-04 | 170 | 171 | 164 | 168 | 1,381,000 | 840 |
| 2001-10-03 | 174 | 175 | 166 | 166 | 2,016,000 | 830 |
| 2001-10-02 | 168 | 174 | 167 | 172 | 3,794,000 | 860 |
| 2001-10-01 | 157 | 165 | 155 | 164 | 2,320,000 | 820 |
| 2001-09-28 | 161 | 161 | 154 | 154 | 1,323,000 | 770 |
| 2001-09-27 | 154 | 160 | 153 | 160 | 1,273,000 | 800 |
| 2001-09-26 | 153 | 157 | 151 | 157 | 1,163,000 | 785 |
| 2001-09-25 | 162 | 163 | 152 | 152 | 1,552,000 | 760 |
| 2001-09-21 | 151 | 153 | 149 | 152 | 2,656,000 | 760 |
| 2001-09-20 | 160 | 161 | 156 | 158 | 1,782,000 | 790 |
| 2001-09-19 | 170 | 172 | 163 | 163 | 2,475,000 | 815 |
| 2001-09-18 | 170 | 173 | 166 | 168 | 2,575,000 | 840 |
| 2001-09-17 | 168 | 168 | 158 | 160 | 2,688,000 | 800 |
| 2001-09-14 | 168 | 175 | 167 | 175 | 7,522,000 | 875 |
| 2001-09-13 | 157 | 159 | 148 | 158 | 4,416,000 | 790 |
| 2001-09-12 | 149 | 160 | 144 | 147 | 7,329,000 | 735 |
| 2001-09-11 | 172 | 177 | 168 | 169 | 3,517,000 | 845 |
| 2001-09-10 | 183 | 183 | 170 | 170 | 3,283,000 | 850 |
| 2001-09-07 | 186 | 190 | 184 | 186 | 2,249,000 | 930 |
| 2001-09-06 | 183 | 193 | 183 | 189 | 4,331,000 | 945 |
| 2001-09-05 | 190 | 191 | 182 | 183 | 4,233,000 | 915 |
| 2001-09-04 | 192 | 194 | 186 | 193 | 5,019,000 | 965 |
| 2001-09-03 | 204 | 205 | 191 | 191 | 6,324,000 | 955 |
| 2001-08-31 | 196 | 208 | 196 | 199 | 8,372,000 | 995 |
| 2001-08-30 | 194 | 209 | 192 | 202 | 13,736,000 | 1,010 |
| 2001-08-29 | 207 | 212 | 198 | 198 | 8,646,000 | 990 |
| 2001-08-28 | 216 | 218 | 209 | 213 | 7,904,000 | 1,065 |
| 2001-08-27 | 216 | 224 | 213 | 216 | 18,097,000 | 1,080 |
| 2001-08-24 | 212 | 217 | 206 | 217 | 13,363,000 | 1,085 |
| 2001-08-23 | 218 | 219 | 207 | 208 | 21,943,000 | 1,040 |
| 2001-08-22 | 194 | 212 | 192 | 210 | 32,419,000 | 1,050 |
| 2001-08-21 | 186 | 195 | 185 | 193 | 28,643,000 | 965 |
| 2001-08-20 | 179 | 179 | 176 | 177 | 2,316,000 | 885 |
| 2001-08-17 | 180 | 184 | 175 | 182 | 4,910,000 | 910 |
| 2001-08-16 | 181 | 183 | 176 | 177 | 4,782,000 | 885 |
| 2001-08-15 | 172 | 185 | 168 | 183 | 10,092,000 | 915 |
| 2001-08-14 | 164 | 173 | 164 | 173 | 2,258,000 | 865 |
| 2001-08-13 | 167 | 168 | 161 | 163 | 1,111,000 | 815 |
| 2001-08-10 | 171 | 172 | 167 | 169 | 2,158,000 | 845 |
| 2001-08-09 | 171 | 175 | 168 | 171 | 5,354,000 | 855 |
| 2001-08-08 | 172 | 177 | 171 | 174 | 8,242,000 | 870 |
| 2001-08-07 | 159 | 173 | 158 | 169 | 7,036,000 | 845 |
| 2001-08-06 | 157 | 163 | 155 | 161 | 991,000 | 805 |
| 2001-08-03 | 160 | 163 | 156 | 157 | 1,444,000 | 785 |
| 2001-08-02 | 155 | 160 | 154 | 158 | 1,306,000 | 790 |
| 2001-08-01 | 153 | 155 | 151 | 154 | 1,334,000 | 770 |
| 2001-07-31 | 150 | 154 | 150 | 152 | 1,045,000 | 760 |
| 2001-07-30 | 157 | 158 | 150 | 152 | 997,000 | 760 |
| 2001-07-27 | 153 | 160 | 152 | 157 | 1,380,000 | 785 |
| 2001-07-26 | 157 | 158 | 154 | 155 | 680,000 | 775 |
| 2001-07-25 | 154 | 159 | 153 | 156 | 1,616,000 | 780 |
| 2001-07-24 | 150 | 159 | 148 | 159 | 2,986,000 | 795 |
| 2001-07-23 | 156 | 158 | 146 | 151 | 5,175,000 | 755 |
| 2001-07-19 | 165 | 168 | 160 | 162 | 2,628,000 | 810 |
| 2001-07-18 | 173 | 177 | 168 | 170 | 1,983,000 | 850 |
| 2001-07-17 | 183 | 185 | 173 | 174 | 4,759,000 | 870 |
| 2001-07-16 | 176 | 186 | 176 | 186 | 11,887,000 | 930 |
| 2001-07-13 | 165 | 173 | 165 | 171 | 2,764,000 | 855 |
| 2001-07-12 | 164 | 169 | 163 | 165 | 1,313,000 | 825 |
| 2001-07-11 | 168 | 168 | 163 | 164 | 1,442,000 | 820 |
| 2001-07-10 | 166 | 172 | 165 | 170 | 2,046,000 | 850 |
| 2001-07-09 | 161 | 168 | 161 | 166 | 2,102,000 | 830 |
| 2001-07-06 | 174 | 177 | 170 | 171 | 2,815,000 | 855 |
| 2001-07-05 | 177 | 178 | 174 | 178 | 3,262,000 | 890 |
| 2001-07-04 | 178 | 181 | 176 | 179 | 3,527,000 | 895 |
| 2001-07-03 | 183 | 186 | 179 | 182 | 4,850,000 | 910 |
| 2001-07-02 | 180 | 185 | 177 | 183 | 5,835,000 | 915 |
| 2001-06-29 | 185 | 189 | 180 | 180 | 8,766,000 | 900 |
| 2001-06-28 | 180 | 189 | 179 | 181 | 14,279,000 | 905 |
| 2001-06-27 | 180 | 185 | 173 | 181 | 14,186,000 | 905 |
| 2001-06-26 | 175 | 184 | 174 | 183 | 12,776,000 | 915 |
| 2001-06-25 | 177 | 182 | 173 | 177 | 8,737,000 | 885 |
| 2001-06-22 | 168 | 181 | 166 | 181 | 19,105,000 | 905 |
| 2001-06-21 | 165 | 170 | 160 | 168 | 5,472,000 | 840 |
| 2001-06-20 | 162 | 164 | 155 | 164 | 5,745,000 | 820 |
| 2001-06-19 | 170 | 172 | 160 | 160 | 5,734,000 | 800 |
| 2001-06-18 | 173 | 174 | 167 | 171 | 7,935,000 | 855 |
| 2001-06-15 | 161 | 170 | 161 | 170 | 16,205,000 | 850 |
| 2001-06-14 | 165 | 176 | 162 | 166 | 38,658,000 | 830 |
| 2001-06-13 | 148 | 164 | 145 | 162 | 28,382,000 | 810 |
| 2001-06-12 | 153 | 155 | 145 | 146 | 23,012,000 | 730 |
| 2001-06-11 | 138 | 150 | 136 | 148 | 7,620,000 | 740 |
| 2001-06-08 | 145 | 145 | 138 | 139 | 6,818,000 | 695 |
| 2001-06-07 | 128 | 147 | 126 | 143 | 6,468,000 | 715 |
| 2001-06-06 | 128 | 129 | 124 | 128 | 390,000 | 640 |
| 2001-06-05 | 127 | 128 | 125 | 127 | 354,000 | 635 |
| 2001-06-04 | 128 | 129 | 126 | 128 | 228,000 | 640 |
| 2001-06-01 | 125 | 127 | 125 | 126 | 617,000 | 630 |
| 2001-05-31 | 126 | 127 | 125 | 126 | 565,000 | 630 |
| 2001-05-30 | 127 | 129 | 125 | 126 | 661,000 | 630 |
| 2001-05-29 | 128 | 131 | 128 | 128 | 546,000 | 640 |
| 2001-05-28 | 134 | 134 | 128 | 128 | 793,000 | 640 |
| 2001-05-25 | 128 | 130 | 126 | 129 | 743,000 | 645 |
| 2001-05-24 | 130 | 132 | 128 | 130 | 658,000 | 650 |
| 2001-05-23 | 130 | 134 | 130 | 130 | 542,000 | 650 |
| 2001-05-22 | 135 | 136 | 130 | 130 | 1,083,000 | 650 |
| 2001-05-21 | 129 | 134 | 127 | 134 | 1,093,000 | 670 |
| 2001-05-18 | 127 | 130 | 125 | 126 | 1,222,000 | 630 |
| 2001-05-17 | 132 | 132 | 123 | 127 | 353,000 | 635 |
| 2001-05-16 | 127 | 128 | 123 | 123 | 622,000 | 615 |
| 2001-05-15 | 129 | 130 | 126 | 127 | 488,000 | 635 |
| 2001-05-14 | 130 | 132 | 127 | 129 | 336,000 | 645 |
| 2001-05-11 | 135 | 135 | 130 | 135 | 1,073,000 | 675 |
| 2001-05-10 | 130 | 135 | 129 | 135 | 577,000 | 675 |
| 2001-05-09 | 129 | 133 | 124 | 133 | 1,130,000 | 665 |
| 2001-05-08 | 131 | 135 | 126 | 129 | 976,000 | 645 |
| 2001-05-07 | 140 | 141 | 137 | 137 | 858,000 | 685 |
| 2001-05-02 | 143 | 144 | 138 | 140 | 919,000 | 700 |
| 2001-05-01 | 140 | 144 | 138 | 144 | 1,246,000 | 720 |
| 2001-04-27 | 143 | 143 | 137 | 138 | 1,528,000 | 690 |
| 2001-04-26 | 144 | 145 | 142 | 143 | 3,367,000 | 715 |
| 2001-04-25 | 140 | 145 | 139 | 144 | 4,981,000 | 720 |
| 2001-04-24 | 141 | 141 | 137 | 137 | 2,022,000 | 685 |
| 2001-04-23 | 133 | 142 | 133 | 142 | 6,624,000 | 710 |
| 2001-04-20 | 131 | 132 | 128 | 131 | 943,000 | 655 |
| 2001-04-19 | 133 | 133 | 129 | 130 | 967,000 | 650 |
| 2001-04-18 | 128 | 133 | 126 | 133 | 1,590,000 | 665 |
| 2001-04-17 | 132 | 133 | 128 | 129 | 1,121,000 | 645 |
| 2001-04-16 | 138 | 138 | 131 | 134 | 2,397,000 | 670 |
| 2001-04-13 | 136 | 139 | 131 | 134 | 4,128,000 | 670 |
| 2001-04-12 | 130 | 137 | 126 | 136 | 7,440,000 | 680 |
| 2001-04-11 | 122 | 131 | 122 | 130 | 9,585,000 | 650 |
| 2001-04-10 | 113 | 118 | 110 | 118 | 1,464,000 | 590 |
| 2001-04-09 | 113 | 113 | 109 | 109 | 725,000 | 545 |
| 2001-04-06 | 118 | 120 | 113 | 116 | 1,036,000 | 580 |
| 2001-04-05 | 116 | 120 | 114 | 118 | 2,446,000 | 590 |
| 2001-04-04 | 107 | 112 | 107 | 111 | 877,000 | 555 |
| 2001-04-03 | 103 | 110 | 103 | 110 | 529,000 | 550 |
| 2001-04-02 | 107 | 107 | 102 | 103 | 463,000 | 515 |
| 2001-03-30 | 107 | 110 | 105 | 107 | 399,000 | 535 |
| 2001-03-29 | 111 | 112 | 106 | 106 | 574,000 | 530 |
| 2001-03-28 | 112 | 114 | 110 | 111 | 926,000 | 555 |
| 2001-03-27 | 110 | 111 | 107 | 109 | 823,000 | 545 |
| 2001-03-26 | 105 | 110 | 102 | 110 | 899,000 | 550 |
| 2001-03-23 | 103 | 105 | 102 | 105 | 571,000 | 525 |
| 2001-03-22 | 102 | 105 | 102 | 104 | 705,000 | 520 |
| 2001-03-21 | 98 | 104 | 97 | 104 | 721,000 | 520 |
| 2001-03-19 | 95 | 101 | 95 | 97 | 313,000 | 485 |
| 2001-03-16 | 97 | 100 | 96 | 96 | 336,000 | 480 |
| 2001-03-15 | 94 | 101 | 91 | 101 | 703,000 | 505 |
| 2001-03-14 | 96 | 97 | 95 | 96 | 428,000 | 480 |
| 2001-03-13 | 97 | 97 | 94 | 95 | 616,000 | 475 |
| 2001-03-12 | 100 | 102 | 98 | 98 | 517,000 | 490 |
| 2001-03-09 | 97 | 103 | 97 | 102 | 2,055,000 | 510 |
| 2001-03-08 | 98 | 99 | 97 | 97 | 312,000 | 485 |
| 2001-03-07 | 97 | 99 | 96 | 97 | 666,000 | 485 |
| 2001-03-06 | 95 | 98 | 94 | 95 | 562,000 | 475 |
| 2001-03-05 | 96 | 98 | 93 | 94 | 601,000 | 470 |
| 2001-03-02 | 100 | 101 | 96 | 96 | 735,000 | 480 |
| 2001-03-01 | 105 | 105 | 98 | 103 | 1,117,000 | 515 |
| 2001-02-28 | 103 | 108 | 103 | 106 | 946,000 | 530 |
| 2001-02-27 | 105 | 105 | 102 | 103 | 873,000 | 515 |
| 2001-02-26 | 102 | 103 | 101 | 102 | 757,000 | 510 |
| 2001-02-23 | 97 | 100 | 97 | 100 | 560,000 | 500 |
| 2001-02-22 | 98 | 99 | 96 | 99 | 336,000 | 495 |
| 2001-02-21 | 99 | 100 | 97 | 100 | 223,000 | 500 |
| 2001-02-20 | 98 | 100 | 96 | 100 | 210,000 | 500 |
| 2001-02-19 | 100 | 101 | 97 | 97 | 366,000 | 485 |
| 2001-02-16 | 102 | 105 | 100 | 102 | 985,000 | 510 |
| 2001-02-15 | 97 | 103 | 97 | 100 | 1,152,000 | 500 |
| 2001-02-14 | 96 | 98 | 95 | 97 | 431,000 | 485 |
| 2001-02-13 | 96 | 96 | 93 | 94 | 138,000 | 470 |
| 2001-02-09 | 94 | 96 | 92 | 96 | 772,000 | 480 |
| 2001-02-08 | 94 | 95 | 91 | 93 | 244,000 | 465 |
| 2001-02-07 | 91 | 94 | 91 | 93 | 108,000 | 465 |
| 2001-02-06 | 93 | 94 | 91 | 91 | 211,000 | 455 |
| 2001-02-05 | 94 | 94 | 92 | 92 | 260,000 | 460 |
| 2001-02-02 | 95 | 96 | 93 | 95 | 535,000 | 475 |
| 2001-02-01 | 96 | 97 | 94 | 96 | 303,000 | 480 |
| 2001-01-31 | 96 | 97 | 94 | 96 | 292,000 | 480 |
| 2001-01-30 | 97 | 98 | 92 | 95 | 664,000 | 475 |
| 2001-01-29 | 92 | 95 | 92 | 95 | 328,000 | 475 |
| 2001-01-26 | 93 | 94 | 92 | 92 | 306,000 | 460 |
| 2001-01-25 | 93 | 94 | 92 | 94 | 280,000 | 470 |
| 2001-01-24 | 94 | 95 | 92 | 92 | 191,000 | 460 |
| 2001-01-23 | 94 | 95 | 93 | 94 | 125,000 | 470 |
| 2001-01-22 | 97 | 97 | 93 | 94 | 334,000 | 470 |
| 2001-01-19 | 96 | 98 | 93 | 93 | 421,000 | 465 |
| 2001-01-18 | 93 | 96 | 92 | 95 | 501,000 | 475 |
| 2001-01-17 | 94 | 94 | 92 | 92 | 398,000 | 460 |
| 2001-01-16 | 92 | 94 | 91 | 92 | 266,000 | 460 |
| 2001-01-15 | 93 | 94 | 90 | 91 | 301,000 | 455 |
| 2001-01-12 | 88 | 89 | 87 | 88 | 961,000 | 440 |
| 2001-01-11 | 90 | 90 | 87 | 87 | 462,000 | 435 |
| 2001-01-10 | 91 | 91 | 90 | 90 | 222,000 | 450 |
| 2001-01-09 | 90 | 90 | 88 | 89 | 240,000 | 445 |
| 2001-01-05 | 91 | 91 | 88 | 90 | 772,000 | 450 |
| 2001-01-04 | 93 | 94 | 91 | 92 | 451,000 | 460 |
分割・併合履歴 ： [2016-09-28]1株→0.2株