5631 (株)日本製鋼所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 131 | 133 | 131 | 133 | 1,085,000 | 665 |
| 2003-12-29 | 132 | 134 | 129 | 132 | 4,065,000 | 660 |
| 2003-12-26 | 122 | 132 | 120 | 131 | 5,904,000 | 655 |
| 2003-12-25 | 117 | 123 | 116 | 123 | 2,592,000 | 615 |
| 2003-12-24 | 118 | 119 | 117 | 118 | 753,000 | 590 |
| 2003-12-22 | 116 | 119 | 115 | 119 | 1,053,000 | 595 |
| 2003-12-19 | 117 | 119 | 116 | 116 | 1,810,000 | 580 |
| 2003-12-18 | 122 | 122 | 112 | 116 | 2,853,000 | 580 |
| 2003-12-17 | 122 | 123 | 119 | 122 | 3,571,000 | 610 |
| 2003-12-16 | 116 | 122 | 114 | 122 | 2,898,000 | 610 |
| 2003-12-15 | 117 | 121 | 116 | 121 | 2,922,000 | 605 |
| 2003-12-12 | 113 | 115 | 112 | 114 | 2,282,000 | 570 |
| 2003-12-11 | 113 | 115 | 111 | 113 | 739,000 | 565 |
| 2003-12-10 | 113 | 114 | 111 | 112 | 597,000 | 560 |
| 2003-12-09 | 115 | 116 | 113 | 114 | 841,000 | 570 |
| 2003-12-08 | 117 | 117 | 114 | 114 | 801,000 | 570 |
| 2003-12-05 | 120 | 120 | 117 | 118 | 1,337,000 | 590 |
| 2003-12-04 | 117 | 121 | 117 | 120 | 2,294,000 | 600 |
| 2003-12-03 | 117 | 119 | 116 | 117 | 776,000 | 585 |
| 2003-12-02 | 120 | 121 | 117 | 117 | 832,000 | 585 |
| 2003-12-01 | 112 | 120 | 110 | 120 | 1,398,000 | 600 |
| 2003-11-28 | 118 | 118 | 115 | 116 | 624,000 | 580 |
| 2003-11-27 | 118 | 119 | 116 | 118 | 1,063,000 | 590 |
| 2003-11-26 | 115 | 120 | 113 | 117 | 1,730,000 | 585 |
| 2003-11-25 | 117 | 117 | 114 | 116 | 1,071,000 | 580 |
| 2003-11-21 | 108 | 113 | 108 | 113 | 1,257,000 | 565 |
| 2003-11-20 | 109 | 111 | 107 | 110 | 1,321,000 | 550 |
| 2003-11-19 | 107 | 109 | 106 | 107 | 1,246,000 | 535 |
| 2003-11-18 | 106 | 111 | 105 | 110 | 1,698,000 | 550 |
| 2003-11-17 | 118 | 118 | 110 | 111 | 2,371,000 | 555 |
| 2003-11-14 | 120 | 123 | 120 | 121 | 1,733,000 | 605 |
| 2003-11-13 | 125 | 125 | 122 | 122 | 1,300,000 | 610 |
| 2003-11-12 | 124 | 126 | 120 | 122 | 2,705,000 | 610 |
| 2003-11-11 | 125 | 125 | 119 | 125 | 3,604,000 | 625 |
| 2003-11-10 | 128 | 128 | 121 | 124 | 833,000 | 620 |
| 2003-11-07 | 131 | 131 | 126 | 126 | 1,682,000 | 630 |
| 2003-11-06 | 126 | 134 | 125 | 130 | 4,573,000 | 650 |
| 2003-11-05 | 126 | 127 | 124 | 126 | 659,000 | 630 |
| 2003-11-04 | 128 | 129 | 125 | 126 | 1,246,000 | 630 |
| 2003-10-31 | 126 | 127 | 124 | 126 | 476,000 | 630 |
| 2003-10-30 | 127 | 127 | 125 | 126 | 554,000 | 630 |
| 2003-10-29 | 126 | 130 | 126 | 126 | 969,000 | 630 |
| 2003-10-28 | 123 | 125 | 122 | 125 | 534,000 | 625 |
| 2003-10-27 | 124 | 125 | 122 | 124 | 484,000 | 620 |
| 2003-10-24 | 123 | 127 | 122 | 124 | 1,282,000 | 620 |
| 2003-10-23 | 127 | 128 | 121 | 123 | 2,213,000 | 615 |
| 2003-10-22 | 132 | 134 | 130 | 130 | 1,465,000 | 650 |
| 2003-10-21 | 135 | 136 | 132 | 132 | 2,726,000 | 660 |
| 2003-10-20 | 129 | 134 | 129 | 133 | 1,922,000 | 665 |
| 2003-10-17 | 133 | 133 | 129 | 131 | 1,150,000 | 655 |
| 2003-10-16 | 131 | 135 | 130 | 131 | 4,633,000 | 655 |
| 2003-10-15 | 129 | 131 | 125 | 131 | 3,422,000 | 655 |
| 2003-10-14 | 129 | 130 | 127 | 127 | 1,469,000 | 635 |
| 2003-10-10 | 125 | 129 | 125 | 129 | 2,235,000 | 645 |
| 2003-10-09 | 127 | 128 | 126 | 128 | 1,738,000 | 640 |
| 2003-10-08 | 127 | 129 | 126 | 128 | 1,374,000 | 640 |
| 2003-10-07 | 130 | 131 | 127 | 129 | 1,124,000 | 645 |
| 2003-10-06 | 133 | 133 | 128 | 129 | 2,059,000 | 645 |
| 2003-10-03 | 125 | 131 | 124 | 130 | 3,574,000 | 650 |
| 2003-10-02 | 122 | 124 | 121 | 123 | 1,488,000 | 615 |
| 2003-10-01 | 119 | 120 | 118 | 120 | 1,567,000 | 600 |
| 2003-09-30 | 121 | 123 | 121 | 121 | 1,156,000 | 605 |
| 2003-09-29 | 123 | 123 | 120 | 121 | 1,034,000 | 605 |
| 2003-09-26 | 117 | 123 | 117 | 123 | 1,449,000 | 615 |
| 2003-09-25 | 120 | 121 | 114 | 119 | 2,186,000 | 595 |
| 2003-09-24 | 127 | 129 | 122 | 123 | 1,747,000 | 615 |
| 2003-09-22 | 130 | 131 | 126 | 127 | 2,024,000 | 635 |
| 2003-09-19 | 136 | 136 | 132 | 132 | 1,111,000 | 660 |
| 2003-09-18 | 134 | 135 | 133 | 134 | 957,000 | 670 |
| 2003-09-17 | 137 | 138 | 135 | 135 | 1,835,000 | 675 |
| 2003-09-16 | 135 | 136 | 134 | 136 | 1,701,000 | 680 |
| 2003-09-12 | 136 | 136 | 133 | 134 | 3,728,000 | 670 |
| 2003-09-11 | 135 | 136 | 133 | 133 | 1,265,000 | 665 |
| 2003-09-10 | 136 | 136 | 133 | 135 | 971,000 | 675 |
| 2003-09-09 | 133 | 136 | 133 | 136 | 1,756,000 | 680 |
| 2003-09-08 | 129 | 133 | 128 | 132 | 962,000 | 660 |
| 2003-09-05 | 132 | 133 | 130 | 130 | 1,801,000 | 650 |
| 2003-09-04 | 134 | 135 | 131 | 133 | 1,752,000 | 665 |
| 2003-09-03 | 137 | 138 | 133 | 134 | 1,983,000 | 670 |
| 2003-09-02 | 136 | 139 | 136 | 136 | 2,554,000 | 680 |
| 2003-09-01 | 136 | 139 | 134 | 138 | 2,532,000 | 690 |
| 2003-08-29 | 138 | 139 | 135 | 137 | 1,837,000 | 685 |
| 2003-08-28 | 141 | 142 | 138 | 138 | 1,429,000 | 690 |
| 2003-08-27 | 144 | 145 | 140 | 141 | 5,688,000 | 705 |
| 2003-08-26 | 140 | 143 | 138 | 143 | 3,587,000 | 715 |
| 2003-08-25 | 138 | 141 | 137 | 141 | 2,037,000 | 705 |
| 2003-08-22 | 143 | 143 | 138 | 138 | 3,268,000 | 690 |
| 2003-08-21 | 136 | 144 | 135 | 144 | 7,639,000 | 720 |
| 2003-08-20 | 140 | 140 | 135 | 136 | 3,875,000 | 680 |
| 2003-08-19 | 140 | 142 | 137 | 137 | 11,221,000 | 685 |
| 2003-08-18 | 127 | 137 | 127 | 137 | 13,734,000 | 685 |
| 2003-08-15 | 127 | 128 | 125 | 126 | 2,573,000 | 630 |
| 2003-08-14 | 125 | 128 | 122 | 127 | 4,535,000 | 635 |
| 2003-08-13 | 122 | 126 | 119 | 126 | 4,121,000 | 630 |
| 2003-08-12 | 119 | 122 | 119 | 121 | 1,772,000 | 605 |
| 2003-08-11 | 118 | 119 | 115 | 119 | 1,924,000 | 595 |
| 2003-08-08 | 118 | 119 | 117 | 118 | 1,481,000 | 590 |
| 2003-08-07 | 119 | 119 | 117 | 119 | 809,000 | 595 |
| 2003-08-06 | 118 | 121 | 117 | 119 | 1,588,000 | 595 |
| 2003-08-05 | 124 | 124 | 119 | 122 | 1,779,000 | 610 |
| 2003-08-04 | 125 | 126 | 122 | 124 | 2,227,000 | 620 |
| 2003-08-01 | 128 | 128 | 125 | 128 | 3,680,000 | 640 |
| 2003-07-31 | 125 | 131 | 124 | 126 | 6,592,000 | 630 |
| 2003-07-30 | 119 | 130 | 118 | 129 | 8,801,000 | 645 |
| 2003-07-29 | 121 | 122 | 118 | 119 | 1,536,000 | 595 |
| 2003-07-28 | 120 | 121 | 119 | 121 | 1,574,000 | 605 |
| 2003-07-25 | 118 | 120 | 117 | 117 | 1,563,000 | 585 |
| 2003-07-24 | 120 | 121 | 117 | 118 | 2,352,000 | 590 |
| 2003-07-23 | 115 | 122 | 113 | 121 | 4,077,000 | 605 |
| 2003-07-22 | 110 | 113 | 109 | 112 | 908,000 | 560 |
| 2003-07-18 | 107 | 112 | 106 | 112 | 1,638,000 | 560 |
| 2003-07-17 | 114 | 114 | 109 | 112 | 2,752,000 | 560 |
| 2003-07-16 | 121 | 122 | 116 | 117 | 2,723,000 | 585 |
| 2003-07-15 | 124 | 125 | 120 | 122 | 1,418,000 | 610 |
| 2003-07-14 | 126 | 126 | 125 | 126 | 709,000 | 630 |
| 2003-07-11 | 125 | 128 | 123 | 125 | 2,374,000 | 625 |
| 2003-07-10 | 126 | 130 | 126 | 129 | 1,290,000 | 645 |
| 2003-07-09 | 130 | 131 | 123 | 131 | 2,224,000 | 655 |
| 2003-07-08 | 135 | 135 | 127 | 127 | 4,519,000 | 635 |
| 2003-07-07 | 134 | 135 | 130 | 132 | 11,278,000 | 660 |
| 2003-07-04 | 114 | 121 | 113 | 119 | 2,008,000 | 595 |
| 2003-07-03 | 127 | 128 | 118 | 119 | 3,439,000 | 595 |
| 2003-07-02 | 130 | 130 | 126 | 126 | 3,393,000 | 630 |
| 2003-07-01 | 128 | 130 | 126 | 129 | 7,979,000 | 645 |
| 2003-06-30 | 124 | 128 | 124 | 125 | 4,308,000 | 625 |
| 2003-06-27 | 123 | 125 | 122 | 122 | 2,732,000 | 610 |
| 2003-06-26 | 122 | 122 | 120 | 121 | 2,070,000 | 605 |
| 2003-06-25 | 120 | 123 | 120 | 123 | 2,317,000 | 615 |
| 2003-06-24 | 123 | 123 | 120 | 121 | 1,963,000 | 605 |
| 2003-06-23 | 124 | 126 | 122 | 125 | 7,103,000 | 625 |
| 2003-06-20 | 116 | 124 | 116 | 121 | 20,196,000 | 605 |
| 2003-06-19 | 112 | 113 | 111 | 112 | 1,003,000 | 560 |
| 2003-06-18 | 112 | 113 | 111 | 112 | 1,028,000 | 560 |
| 2003-06-17 | 113 | 114 | 111 | 112 | 1,267,000 | 560 |
| 2003-06-16 | 112 | 112 | 110 | 112 | 805,000 | 560 |
| 2003-06-13 | 113 | 114 | 111 | 113 | 3,020,000 | 565 |
| 2003-06-12 | 114 | 115 | 112 | 112 | 1,986,000 | 560 |
| 2003-06-11 | 114 | 117 | 112 | 112 | 4,659,000 | 560 |
| 2003-06-10 | 111 | 113 | 111 | 112 | 2,195,000 | 560 |
| 2003-06-09 | 112 | 115 | 111 | 115 | 3,038,000 | 575 |
| 2003-06-06 | 110 | 111 | 108 | 111 | 2,049,000 | 555 |
| 2003-06-05 | 109 | 110 | 108 | 109 | 2,379,000 | 545 |
| 2003-06-04 | 108 | 111 | 107 | 107 | 6,852,000 | 535 |
| 2003-06-03 | 107 | 108 | 105 | 107 | 2,120,000 | 535 |
| 2003-06-02 | 106 | 107 | 105 | 105 | 1,502,000 | 525 |
| 2003-05-30 | 105 | 107 | 104 | 105 | 2,147,000 | 525 |
| 2003-05-29 | 104 | 106 | 103 | 105 | 1,234,000 | 525 |
| 2003-05-28 | 105 | 105 | 103 | 104 | 998,000 | 520 |
| 2003-05-27 | 104 | 105 | 103 | 104 | 936,000 | 520 |
| 2003-05-26 | 105 | 106 | 103 | 104 | 957,000 | 520 |
| 2003-05-23 | 106 | 107 | 104 | 104 | 1,531,000 | 520 |
| 2003-05-22 | 106 | 107 | 103 | 104 | 2,088,000 | 520 |
| 2003-05-21 | 107 | 109 | 105 | 107 | 4,079,000 | 535 |
| 2003-05-20 | 104 | 109 | 103 | 108 | 11,567,000 | 540 |
| 2003-05-19 | 101 | 104 | 100 | 103 | 5,831,000 | 515 |
| 2003-05-16 | 99 | 103 | 97 | 102 | 6,652,000 | 510 |
| 2003-05-15 | 99 | 100 | 97 | 97 | 2,043,000 | 485 |
| 2003-05-14 | 96 | 99 | 95 | 99 | 1,885,000 | 495 |
| 2003-05-13 | 100 | 100 | 97 | 97 | 3,374,000 | 485 |
| 2003-05-12 | 101 | 101 | 98 | 99 | 3,939,000 | 495 |
| 2003-05-09 | 99 | 103 | 97 | 100 | 18,952,000 | 500 |
| 2003-05-08 | 91 | 97 | 91 | 97 | 4,760,000 | 485 |
| 2003-05-07 | 92 | 93 | 91 | 92 | 791,000 | 460 |
| 2003-05-06 | 93 | 93 | 91 | 91 | 1,122,000 | 455 |
| 2003-05-02 | 90 | 93 | 88 | 92 | 3,345,000 | 460 |
| 2003-05-01 | 87 | 91 | 85 | 89 | 1,899,000 | 445 |
| 2003-04-30 | 86 | 87 | 85 | 85 | 590,000 | 425 |
| 2003-04-28 | 86 | 86 | 84 | 84 | 997,000 | 420 |
| 2003-04-25 | 86 | 87 | 85 | 87 | 1,594,000 | 435 |
| 2003-04-24 | 91 | 91 | 87 | 88 | 1,875,000 | 440 |
| 2003-04-23 | 94 | 97 | 91 | 91 | 4,334,000 | 455 |
| 2003-04-22 | 96 | 96 | 90 | 92 | 4,137,000 | 460 |
| 2003-04-21 | 94 | 96 | 91 | 96 | 4,975,000 | 480 |
| 2003-04-18 | 91 | 93 | 90 | 93 | 1,737,000 | 465 |
| 2003-04-17 | 90 | 92 | 89 | 92 | 616,000 | 460 |
| 2003-04-16 | 92 | 93 | 90 | 91 | 731,000 | 455 |
| 2003-04-15 | 90 | 92 | 89 | 91 | 1,245,000 | 455 |
| 2003-04-14 | 88 | 90 | 87 | 89 | 775,000 | 445 |
| 2003-04-11 | 88 | 91 | 87 | 87 | 1,207,000 | 435 |
| 2003-04-10 | 92 | 92 | 87 | 89 | 1,563,000 | 445 |
| 2003-04-09 | 88 | 94 | 88 | 90 | 6,203,000 | 450 |
| 2003-04-08 | 87 | 88 | 85 | 85 | 1,631,000 | 425 |
| 2003-04-07 | 85 | 88 | 83 | 88 | 1,699,000 | 440 |
| 2003-04-04 | 81 | 82 | 80 | 82 | 408,000 | 410 |
| 2003-04-03 | 83 | 84 | 80 | 81 | 679,000 | 405 |
| 2003-04-02 | 80 | 81 | 78 | 81 | 705,000 | 405 |
| 2003-04-01 | 76 | 80 | 76 | 80 | 480,000 | 400 |
| 2003-03-31 | 81 | 82 | 78 | 78 | 514,000 | 390 |
| 2003-03-28 | 83 | 83 | 81 | 81 | 679,000 | 405 |
| 2003-03-27 | 83 | 84 | 82 | 84 | 679,000 | 420 |
| 2003-03-26 | 81 | 82 | 80 | 82 | 488,000 | 410 |
| 2003-03-25 | 81 | 82 | 80 | 81 | 441,000 | 405 |
| 2003-03-24 | 83 | 84 | 82 | 82 | 808,000 | 410 |
| 2003-03-20 | 80 | 81 | 79 | 79 | 854,000 | 395 |
| 2003-03-19 | 78 | 79 | 74 | 78 | 1,367,000 | 390 |
| 2003-03-18 | 83 | 83 | 79 | 80 | 942,000 | 400 |
| 2003-03-17 | 81 | 81 | 77 | 78 | 711,000 | 390 |
| 2003-03-14 | 84 | 85 | 82 | 83 | 2,675,000 | 415 |
| 2003-03-13 | 83 | 83 | 80 | 80 | 641,000 | 400 |
| 2003-03-12 | 79 | 83 | 79 | 80 | 922,000 | 400 |
| 2003-03-11 | 78 | 82 | 78 | 78 | 1,343,000 | 390 |
| 2003-03-10 | 84 | 84 | 81 | 83 | 1,221,000 | 415 |
| 2003-03-07 | 92 | 93 | 87 | 87 | 2,939,000 | 435 |
| 2003-03-06 | 91 | 95 | 91 | 93 | 5,879,000 | 465 |
| 2003-03-05 | 88 | 91 | 87 | 91 | 1,454,000 | 455 |
| 2003-03-04 | 90 | 91 | 87 | 88 | 1,103,000 | 440 |
| 2003-03-03 | 86 | 89 | 84 | 88 | 1,097,000 | 440 |
| 2003-02-28 | 88 | 89 | 83 | 85 | 1,158,000 | 425 |
| 2003-02-27 | 85 | 87 | 84 | 86 | 794,000 | 430 |
| 2003-02-26 | 83 | 86 | 82 | 85 | 665,000 | 425 |
| 2003-02-25 | 84 | 86 | 82 | 83 | 1,797,000 | 415 |
| 2003-02-24 | 91 | 91 | 88 | 88 | 814,000 | 440 |
| 2003-02-21 | 90 | 93 | 90 | 90 | 2,608,000 | 450 |
| 2003-02-20 | 90 | 91 | 89 | 90 | 1,122,000 | 450 |
| 2003-02-19 | 93 | 94 | 91 | 92 | 1,322,000 | 460 |
| 2003-02-18 | 95 | 96 | 90 | 93 | 3,274,000 | 465 |
| 2003-02-17 | 96 | 97 | 94 | 96 | 2,040,000 | 480 |
| 2003-02-14 | 93 | 95 | 93 | 93 | 2,125,000 | 465 |
| 2003-02-13 | 94 | 95 | 91 | 93 | 3,564,000 | 465 |
| 2003-02-12 | 92 | 96 | 92 | 95 | 5,502,000 | 475 |
| 2003-02-10 | 92 | 92 | 89 | 91 | 1,354,000 | 455 |
| 2003-02-07 | 90 | 92 | 89 | 90 | 1,455,000 | 450 |
| 2003-02-06 | 94 | 96 | 89 | 89 | 6,310,000 | 445 |
| 2003-02-05 | 86 | 92 | 84 | 92 | 9,316,000 | 460 |
| 2003-02-04 | 83 | 86 | 82 | 85 | 3,900,000 | 425 |
| 2003-02-03 | 80 | 82 | 79 | 82 | 1,413,000 | 410 |
| 2003-01-31 | 81 | 82 | 80 | 82 | 1,898,000 | 410 |
| 2003-01-30 | 81 | 85 | 81 | 83 | 2,694,000 | 415 |
| 2003-01-29 | 86 | 87 | 79 | 83 | 4,670,000 | 415 |
| 2003-01-28 | 82 | 88 | 81 | 86 | 6,922,000 | 430 |
| 2003-01-27 | 79 | 82 | 77 | 81 | 1,709,000 | 405 |
| 2003-01-24 | 81 | 82 | 80 | 81 | 1,179,000 | 405 |
| 2003-01-23 | 81 | 83 | 78 | 81 | 2,015,000 | 405 |
| 2003-01-22 | 85 | 88 | 81 | 84 | 3,262,000 | 420 |
| 2003-01-21 | 80 | 85 | 78 | 85 | 6,011,000 | 425 |
| 2003-01-20 | 75 | 78 | 74 | 77 | 4,472,000 | 385 |
| 2003-01-17 | 70 | 74 | 69 | 73 | 3,779,000 | 365 |
| 2003-01-16 | 68 | 70 | 67 | 69 | 1,104,000 | 345 |
| 2003-01-15 | 72 | 73 | 68 | 70 | 2,744,000 | 350 |
| 2003-01-14 | 63 | 69 | 63 | 69 | 3,078,000 | 345 |
| 2003-01-10 | 63 | 64 | 61 | 62 | 783,000 | 310 |
| 2003-01-09 | 61 | 63 | 60 | 63 | 404,000 | 315 |
| 2003-01-08 | 61 | 63 | 61 | 63 | 634,000 | 315 |
| 2003-01-07 | 68 | 68 | 64 | 64 | 678,000 | 320 |
| 2003-01-06 | 66 | 66 | 65 | 65 | 446,000 | 325 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
