5631 (株)日本製鋼所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 64 | 64 | 62 | 64 | 351,000 | 320 |
| 2002-12-27 | 61 | 63 | 60 | 63 | 595,000 | 315 |
| 2002-12-26 | 59 | 61 | 59 | 61 | 687,000 | 305 |
| 2002-12-25 | 58 | 60 | 58 | 59 | 767,000 | 295 |
| 2002-12-24 | 59 | 60 | 57 | 59 | 764,000 | 295 |
| 2002-12-20 | 59 | 60 | 57 | 60 | 1,019,000 | 300 |
| 2002-12-19 | 56 | 60 | 55 | 59 | 1,129,000 | 295 |
| 2002-12-18 | 59 | 60 | 57 | 57 | 686,000 | 285 |
| 2002-12-17 | 60 | 62 | 59 | 60 | 554,000 | 300 |
| 2002-12-16 | 59 | 61 | 59 | 61 | 839,000 | 305 |
| 2002-12-13 | 63 | 65 | 61 | 62 | 1,951,000 | 310 |
| 2002-12-12 | 66 | 67 | 64 | 64 | 369,000 | 320 |
| 2002-12-11 | 67 | 68 | 66 | 67 | 365,000 | 335 |
| 2002-12-10 | 65 | 67 | 64 | 67 | 569,000 | 335 |
| 2002-12-09 | 69 | 69 | 66 | 66 | 465,000 | 330 |
| 2002-12-06 | 68 | 69 | 66 | 68 | 900,000 | 340 |
| 2002-12-05 | 70 | 71 | 69 | 71 | 432,000 | 355 |
| 2002-12-04 | 71 | 72 | 69 | 71 | 817,000 | 355 |
| 2002-12-03 | 72 | 74 | 72 | 72 | 867,000 | 360 |
| 2002-12-02 | 71 | 72 | 70 | 72 | 579,000 | 360 |
| 2002-11-29 | 69 | 72 | 67 | 71 | 1,256,000 | 355 |
| 2002-11-28 | 66 | 69 | 65 | 69 | 1,244,000 | 345 |
| 2002-11-27 | 61 | 64 | 61 | 64 | 363,000 | 320 |
| 2002-11-26 | 65 | 65 | 62 | 63 | 653,000 | 315 |
| 2002-11-25 | 60 | 65 | 60 | 65 | 987,000 | 325 |
| 2002-11-22 | 63 | 63 | 60 | 60 | 716,000 | 300 |
| 2002-11-21 | 61 | 63 | 60 | 61 | 1,263,000 | 305 |
| 2002-11-20 | 55 | 61 | 54 | 59 | 1,522,000 | 295 |
| 2002-11-19 | 51 | 53 | 50 | 52 | 1,760,000 | 260 |
| 2002-11-18 | 58 | 59 | 51 | 52 | 1,585,000 | 260 |
| 2002-11-15 | 59 | 62 | 58 | 58 | 1,447,000 | 290 |
| 2002-11-14 | 65 | 66 | 57 | 59 | 1,345,000 | 295 |
| 2002-11-13 | 68 | 68 | 65 | 66 | 1,095,000 | 330 |
| 2002-11-12 | 68 | 70 | 68 | 68 | 875,000 | 340 |
| 2002-11-11 | 71 | 71 | 69 | 70 | 850,000 | 350 |
| 2002-11-08 | 74 | 74 | 72 | 72 | 520,000 | 360 |
| 2002-11-07 | 74 | 75 | 72 | 75 | 671,000 | 375 |
| 2002-11-06 | 73 | 76 | 72 | 74 | 1,031,000 | 370 |
| 2002-11-05 | 71 | 73 | 70 | 72 | 527,000 | 360 |
| 2002-11-01 | 71 | 72 | 70 | 70 | 349,000 | 350 |
| 2002-10-31 | 72 | 73 | 71 | 73 | 572,000 | 365 |
| 2002-10-30 | 71 | 73 | 70 | 72 | 452,000 | 360 |
| 2002-10-29 | 72 | 73 | 71 | 72 | 360,000 | 360 |
| 2002-10-28 | 71 | 73 | 70 | 72 | 379,000 | 360 |
| 2002-10-25 | 71 | 73 | 70 | 71 | 650,000 | 355 |
| 2002-10-24 | 71 | 73 | 70 | 72 | 902,000 | 360 |
| 2002-10-23 | 70 | 73 | 70 | 71 | 928,000 | 355 |
| 2002-10-22 | 74 | 76 | 71 | 74 | 898,000 | 370 |
| 2002-10-21 | 76 | 77 | 73 | 75 | 1,047,000 | 375 |
| 2002-10-18 | 77 | 77 | 75 | 75 | 824,000 | 375 |
| 2002-10-17 | 75 | 76 | 74 | 76 | 652,000 | 380 |
| 2002-10-16 | 77 | 77 | 74 | 75 | 1,242,000 | 375 |
| 2002-10-15 | 76 | 77 | 72 | 74 | 1,475,000 | 370 |
| 2002-10-11 | 72 | 75 | 72 | 73 | 1,150,000 | 365 |
| 2002-10-10 | 71 | 73 | 68 | 72 | 1,794,000 | 360 |
| 2002-10-09 | 79 | 80 | 71 | 73 | 1,154,000 | 365 |
| 2002-10-08 | 73 | 78 | 73 | 78 | 1,402,000 | 390 |
| 2002-10-07 | 79 | 79 | 75 | 75 | 1,160,000 | 375 |
| 2002-10-04 | 78 | 80 | 76 | 80 | 1,634,000 | 400 |
| 2002-10-03 | 83 | 84 | 78 | 79 | 1,578,000 | 395 |
| 2002-10-02 | 88 | 89 | 85 | 85 | 470,000 | 425 |
| 2002-10-01 | 88 | 90 | 86 | 88 | 824,000 | 440 |
| 2002-09-30 | 88 | 89 | 87 | 88 | 484,000 | 440 |
| 2002-09-27 | 90 | 91 | 88 | 90 | 894,000 | 450 |
| 2002-09-26 | 91 | 92 | 88 | 90 | 609,000 | 450 |
| 2002-09-25 | 89 | 91 | 88 | 90 | 303,000 | 450 |
| 2002-09-24 | 89 | 91 | 88 | 91 | 403,000 | 455 |
| 2002-09-20 | 90 | 94 | 90 | 92 | 442,000 | 460 |
| 2002-09-19 | 93 | 96 | 93 | 94 | 889,000 | 470 |
| 2002-09-18 | 90 | 92 | 87 | 92 | 550,000 | 460 |
| 2002-09-17 | 88 | 94 | 88 | 92 | 1,803,000 | 460 |
| 2002-09-13 | 86 | 88 | 85 | 88 | 3,487,000 | 440 |
| 2002-09-12 | 88 | 90 | 87 | 88 | 665,000 | 440 |
| 2002-09-11 | 90 | 91 | 88 | 90 | 549,000 | 450 |
| 2002-09-10 | 89 | 90 | 88 | 88 | 495,000 | 440 |
| 2002-09-09 | 87 | 89 | 87 | 89 | 464,000 | 445 |
| 2002-09-06 | 86 | 86 | 83 | 86 | 1,601,000 | 430 |
| 2002-09-05 | 88 | 89 | 87 | 87 | 1,125,000 | 435 |
| 2002-09-04 | 88 | 88 | 86 | 87 | 1,549,000 | 435 |
| 2002-09-03 | 93 | 93 | 89 | 90 | 1,370,000 | 450 |
| 2002-09-02 | 95 | 95 | 93 | 94 | 454,000 | 470 |
| 2002-08-30 | 96 | 97 | 95 | 96 | 504,000 | 480 |
| 2002-08-29 | 96 | 97 | 95 | 96 | 620,000 | 480 |
| 2002-08-28 | 98 | 99 | 98 | 99 | 324,000 | 495 |
| 2002-08-27 | 100 | 101 | 98 | 99 | 490,000 | 495 |
| 2002-08-26 | 98 | 101 | 98 | 100 | 788,000 | 500 |
| 2002-08-23 | 99 | 100 | 97 | 99 | 630,000 | 495 |
| 2002-08-22 | 96 | 99 | 96 | 99 | 544,000 | 495 |
| 2002-08-21 | 97 | 98 | 96 | 96 | 736,000 | 480 |
| 2002-08-20 | 100 | 101 | 98 | 98 | 481,000 | 490 |
| 2002-08-19 | 101 | 101 | 98 | 99 | 754,000 | 495 |
| 2002-08-16 | 100 | 102 | 100 | 102 | 484,000 | 510 |
| 2002-08-15 | 102 | 102 | 100 | 102 | 386,000 | 510 |
| 2002-08-14 | 99 | 100 | 98 | 99 | 186,000 | 495 |
| 2002-08-13 | 101 | 102 | 100 | 100 | 480,000 | 500 |
| 2002-08-12 | 103 | 103 | 99 | 103 | 1,052,000 | 515 |
| 2002-08-09 | 101 | 105 | 101 | 104 | 1,769,000 | 520 |
| 2002-08-08 | 103 | 103 | 100 | 101 | 549,000 | 505 |
| 2002-08-07 | 98 | 102 | 98 | 101 | 1,167,000 | 505 |
| 2002-08-06 | 98 | 100 | 93 | 96 | 1,704,000 | 480 |
| 2002-08-05 | 101 | 103 | 99 | 101 | 787,000 | 505 |
| 2002-08-02 | 102 | 103 | 101 | 103 | 743,000 | 515 |
| 2002-08-01 | 104 | 105 | 103 | 103 | 838,000 | 515 |
| 2002-07-31 | 106 | 107 | 104 | 106 | 698,000 | 530 |
| 2002-07-30 | 109 | 109 | 107 | 107 | 617,000 | 535 |
| 2002-07-29 | 105 | 107 | 104 | 107 | 1,142,000 | 535 |
| 2002-07-26 | 108 | 109 | 103 | 103 | 1,609,000 | 515 |
| 2002-07-25 | 109 | 111 | 107 | 107 | 793,000 | 535 |
| 2002-07-24 | 105 | 108 | 105 | 105 | 846,000 | 525 |
| 2002-07-23 | 105 | 108 | 105 | 106 | 1,082,000 | 530 |
| 2002-07-22 | 104 | 108 | 103 | 108 | 1,320,000 | 540 |
| 2002-07-19 | 111 | 111 | 108 | 110 | 745,000 | 550 |
| 2002-07-18 | 110 | 113 | 110 | 112 | 1,457,000 | 560 |
| 2002-07-17 | 111 | 111 | 106 | 109 | 2,201,000 | 545 |
| 2002-07-16 | 113 | 114 | 111 | 114 | 1,001,000 | 570 |
| 2002-07-15 | 113 | 114 | 111 | 111 | 702,000 | 555 |
| 2002-07-12 | 113 | 116 | 112 | 115 | 1,695,000 | 575 |
| 2002-07-11 | 114 | 115 | 111 | 111 | 1,405,000 | 555 |
| 2002-07-10 | 118 | 119 | 116 | 116 | 818,000 | 580 |
| 2002-07-09 | 118 | 119 | 115 | 119 | 1,478,000 | 595 |
| 2002-07-08 | 121 | 121 | 116 | 118 | 1,747,000 | 590 |
| 2002-07-05 | 118 | 119 | 117 | 117 | 1,293,000 | 585 |
| 2002-07-04 | 121 | 121 | 116 | 117 | 2,307,000 | 585 |
| 2002-07-03 | 116 | 121 | 115 | 121 | 3,375,000 | 605 |
| 2002-07-02 | 111 | 117 | 110 | 116 | 4,371,000 | 580 |
| 2002-07-01 | 110 | 112 | 108 | 112 | 1,421,000 | 560 |
| 2002-06-28 | 107 | 110 | 106 | 107 | 1,434,000 | 535 |
| 2002-06-27 | 102 | 104 | 101 | 102 | 689,000 | 510 |
| 2002-06-26 | 105 | 105 | 101 | 102 | 1,128,000 | 510 |
| 2002-06-25 | 103 | 106 | 103 | 105 | 868,000 | 525 |
| 2002-06-24 | 98 | 105 | 98 | 103 | 1,104,000 | 515 |
| 2002-06-21 | 108 | 108 | 105 | 105 | 1,199,000 | 525 |
| 2002-06-20 | 106 | 110 | 105 | 109 | 1,581,000 | 545 |
| 2002-06-19 | 114 | 114 | 108 | 108 | 1,380,000 | 540 |
| 2002-06-18 | 114 | 115 | 110 | 110 | 1,267,000 | 550 |
| 2002-06-17 | 116 | 116 | 108 | 110 | 2,005,000 | 550 |
| 2002-06-14 | 118 | 119 | 115 | 118 | 3,674,000 | 590 |
| 2002-06-13 | 124 | 125 | 118 | 119 | 1,434,000 | 595 |
| 2002-06-12 | 127 | 128 | 122 | 124 | 1,572,000 | 620 |
| 2002-06-11 | 125 | 129 | 125 | 128 | 2,377,000 | 640 |
| 2002-06-10 | 128 | 129 | 125 | 126 | 1,166,000 | 630 |
| 2002-06-07 | 132 | 132 | 128 | 129 | 2,055,000 | 645 |
| 2002-06-06 | 136 | 137 | 132 | 134 | 5,491,000 | 670 |
| 2002-06-05 | 132 | 133 | 130 | 130 | 1,768,000 | 650 |
| 2002-06-04 | 128 | 132 | 127 | 131 | 2,752,000 | 655 |
| 2002-06-03 | 128 | 130 | 127 | 128 | 801,000 | 640 |
| 2002-05-31 | 129 | 130 | 128 | 128 | 540,000 | 640 |
| 2002-05-30 | 128 | 131 | 128 | 129 | 830,000 | 645 |
| 2002-05-29 | 130 | 131 | 129 | 131 | 1,399,000 | 655 |
| 2002-05-28 | 135 | 135 | 132 | 133 | 1,149,000 | 665 |
| 2002-05-27 | 136 | 138 | 133 | 134 | 2,899,000 | 670 |
| 2002-05-24 | 134 | 134 | 129 | 133 | 1,860,000 | 665 |
| 2002-05-23 | 136 | 136 | 132 | 132 | 2,759,000 | 660 |
| 2002-05-22 | 130 | 137 | 129 | 137 | 7,267,000 | 685 |
| 2002-05-21 | 126 | 132 | 125 | 132 | 3,843,000 | 660 |
| 2002-05-20 | 130 | 131 | 125 | 125 | 2,923,000 | 625 |
| 2002-05-17 | 127 | 128 | 123 | 125 | 3,314,000 | 625 |
| 2002-05-16 | 121 | 125 | 119 | 124 | 2,194,000 | 620 |
| 2002-05-15 | 118 | 123 | 117 | 121 | 2,528,000 | 605 |
| 2002-05-14 | 119 | 120 | 115 | 115 | 1,284,000 | 575 |
| 2002-05-13 | 120 | 120 | 116 | 116 | 2,331,000 | 580 |
| 2002-05-10 | 121 | 124 | 121 | 121 | 1,343,000 | 605 |
| 2002-05-09 | 126 | 126 | 122 | 122 | 1,629,000 | 610 |
| 2002-05-08 | 124 | 126 | 124 | 125 | 1,227,000 | 625 |
| 2002-05-07 | 125 | 125 | 121 | 122 | 1,073,000 | 610 |
| 2002-05-02 | 127 | 128 | 126 | 127 | 890,000 | 635 |
| 2002-05-01 | 126 | 129 | 126 | 127 | 1,575,000 | 635 |
| 2002-04-30 | 125 | 126 | 123 | 125 | 1,403,000 | 625 |
| 2002-04-26 | 129 | 130 | 124 | 126 | 2,162,000 | 630 |
| 2002-04-25 | 133 | 135 | 129 | 129 | 3,844,000 | 645 |
| 2002-04-24 | 130 | 136 | 130 | 132 | 10,084,000 | 660 |
| 2002-04-23 | 128 | 132 | 127 | 128 | 10,510,000 | 640 |
| 2002-04-22 | 120 | 132 | 119 | 131 | 22,332,000 | 655 |
| 2002-04-19 | 109 | 115 | 108 | 115 | 3,035,000 | 575 |
| 2002-04-18 | 110 | 112 | 109 | 110 | 1,082,000 | 550 |
| 2002-04-17 | 111 | 113 | 110 | 112 | 1,058,000 | 560 |
| 2002-04-16 | 105 | 109 | 105 | 109 | 703,000 | 545 |
| 2002-04-15 | 106 | 107 | 104 | 107 | 486,000 | 535 |
| 2002-04-12 | 106 | 109 | 105 | 106 | 1,094,000 | 530 |
| 2002-04-11 | 111 | 112 | 109 | 109 | 639,000 | 545 |
| 2002-04-10 | 108 | 110 | 106 | 109 | 784,000 | 545 |
| 2002-04-09 | 112 | 112 | 109 | 109 | 759,000 | 545 |
| 2002-04-08 | 114 | 114 | 111 | 112 | 1,036,000 | 560 |
| 2002-04-05 | 110 | 113 | 108 | 112 | 2,063,000 | 560 |
| 2002-04-04 | 104 | 110 | 103 | 106 | 1,991,000 | 530 |
| 2002-04-03 | 102 | 106 | 99 | 104 | 1,317,000 | 520 |
| 2002-04-02 | 100 | 102 | 96 | 102 | 1,161,000 | 510 |
| 2002-04-01 | 104 | 105 | 100 | 101 | 575,000 | 505 |
| 2002-03-29 | 107 | 107 | 103 | 104 | 627,000 | 520 |
| 2002-03-28 | 105 | 106 | 104 | 105 | 668,000 | 525 |
| 2002-03-27 | 103 | 107 | 103 | 106 | 582,000 | 530 |
| 2002-03-26 | 102 | 107 | 101 | 103 | 1,042,000 | 515 |
| 2002-03-25 | 105 | 107 | 101 | 103 | 1,347,000 | 515 |
| 2002-03-22 | 110 | 112 | 108 | 110 | 1,913,000 | 550 |
| 2002-03-20 | 118 | 118 | 113 | 115 | 1,095,000 | 575 |
| 2002-03-19 | 115 | 117 | 114 | 117 | 1,399,000 | 585 |
| 2002-03-18 | 111 | 117 | 110 | 113 | 2,231,000 | 565 |
| 2002-03-15 | 109 | 110 | 108 | 109 | 986,000 | 545 |
| 2002-03-14 | 111 | 111 | 109 | 109 | 1,230,000 | 545 |
| 2002-03-13 | 115 | 117 | 111 | 111 | 2,308,000 | 555 |
| 2002-03-12 | 119 | 120 | 115 | 115 | 2,924,000 | 575 |
| 2002-03-11 | 115 | 119 | 114 | 118 | 2,714,000 | 590 |
| 2002-03-08 | 115 | 116 | 112 | 114 | 4,288,000 | 570 |
| 2002-03-07 | 114 | 116 | 112 | 115 | 3,274,000 | 575 |
| 2002-03-06 | 109 | 113 | 109 | 111 | 1,997,000 | 555 |
| 2002-03-05 | 115 | 115 | 108 | 109 | 3,120,000 | 545 |
| 2002-03-04 | 113 | 115 | 111 | 113 | 7,080,000 | 565 |
| 2002-03-01 | 103 | 109 | 102 | 109 | 8,827,000 | 545 |
| 2002-02-28 | 98 | 104 | 94 | 101 | 6,260,000 | 505 |
| 2002-02-27 | 97 | 100 | 95 | 98 | 7,127,000 | 490 |
| 2002-02-26 | 92 | 100 | 92 | 100 | 7,490,000 | 500 |
| 2002-02-25 | 92 | 93 | 90 | 90 | 1,706,000 | 450 |
| 2002-02-22 | 92 | 93 | 89 | 92 | 1,892,000 | 460 |
| 2002-02-21 | 90 | 93 | 90 | 92 | 2,239,000 | 460 |
| 2002-02-20 | 89 | 90 | 88 | 89 | 569,000 | 445 |
| 2002-02-19 | 91 | 92 | 88 | 88 | 1,062,000 | 440 |
| 2002-02-18 | 89 | 91 | 88 | 90 | 584,000 | 450 |
| 2002-02-15 | 91 | 92 | 88 | 88 | 1,100,000 | 440 |
| 2002-02-14 | 90 | 93 | 89 | 89 | 1,967,000 | 445 |
| 2002-02-13 | 88 | 89 | 87 | 89 | 943,000 | 445 |
| 2002-02-12 | 88 | 89 | 86 | 87 | 914,000 | 435 |
| 2002-02-08 | 81 | 85 | 81 | 84 | 1,819,000 | 420 |
| 2002-02-07 | 83 | 83 | 81 | 83 | 890,000 | 415 |
| 2002-02-06 | 81 | 83 | 80 | 80 | 866,000 | 400 |
| 2002-02-05 | 82 | 85 | 80 | 80 | 1,821,000 | 400 |
| 2002-02-04 | 85 | 86 | 83 | 84 | 804,000 | 420 |
| 2002-02-01 | 88 | 89 | 84 | 86 | 1,214,000 | 430 |
| 2002-01-31 | 86 | 88 | 86 | 86 | 678,000 | 430 |
| 2002-01-30 | 86 | 88 | 85 | 88 | 1,010,000 | 440 |
| 2002-01-29 | 92 | 92 | 89 | 89 | 1,050,000 | 445 |
| 2002-01-28 | 93 | 94 | 89 | 89 | 772,000 | 445 |
| 2002-01-25 | 96 | 96 | 92 | 93 | 1,031,000 | 465 |
| 2002-01-24 | 93 | 96 | 92 | 93 | 2,182,000 | 465 |
| 2002-01-23 | 93 | 94 | 91 | 93 | 1,064,000 | 465 |
| 2002-01-22 | 92 | 96 | 90 | 90 | 1,672,000 | 450 |
| 2002-01-21 | 87 | 94 | 86 | 94 | 1,543,000 | 470 |
| 2002-01-18 | 89 | 89 | 87 | 89 | 957,000 | 445 |
| 2002-01-17 | 83 | 85 | 83 | 84 | 710,000 | 420 |
| 2002-01-16 | 85 | 87 | 82 | 84 | 1,858,000 | 420 |
| 2002-01-15 | 85 | 89 | 80 | 87 | 1,522,000 | 435 |
| 2002-01-11 | 96 | 96 | 90 | 90 | 2,395,000 | 450 |
| 2002-01-10 | 98 | 101 | 96 | 96 | 4,175,000 | 480 |
| 2002-01-09 | 93 | 97 | 91 | 97 | 2,791,000 | 485 |
| 2002-01-08 | 91 | 97 | 90 | 91 | 4,927,000 | 455 |
| 2002-01-07 | 86 | 95 | 86 | 94 | 3,475,000 | 470 |
| 2002-01-04 | 84 | 85 | 81 | 83 | 1,100,000 | 415 |
分割・併合履歴 ： [2016-09-28]1株→0.2株