5631 (株)日本製鋼所 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 185 | 190 | 185 | 190 | 2,503,000 | 950 |
| 2004-12-29 | 188 | 188 | 184 | 185 | 2,528,000 | 925 |
| 2004-12-28 | 187 | 190 | 185 | 186 | 5,948,000 | 930 |
| 2004-12-27 | 184 | 188 | 183 | 188 | 4,308,000 | 940 |
| 2004-12-24 | 189 | 189 | 183 | 185 | 7,652,000 | 925 |
| 2004-12-22 | 184 | 191 | 183 | 190 | 10,869,000 | 950 |
| 2004-12-21 | 185 | 185 | 180 | 183 | 7,849,000 | 915 |
| 2004-12-20 | 175 | 185 | 175 | 184 | 17,244,000 | 920 |
| 2004-12-17 | 172 | 173 | 169 | 172 | 7,482,000 | 860 |
| 2004-12-16 | 171 | 172 | 168 | 169 | 6,252,000 | 845 |
| 2004-12-15 | 167 | 174 | 166 | 173 | 21,770,000 | 865 |
| 2004-12-14 | 161 | 166 | 160 | 162 | 13,414,000 | 810 |
| 2004-12-13 | 155 | 157 | 155 | 156 | 1,688,000 | 780 |
| 2004-12-10 | 155 | 156 | 154 | 155 | 5,007,000 | 775 |
| 2004-12-09 | 157 | 158 | 153 | 153 | 1,379,000 | 765 |
| 2004-12-08 | 156 | 157 | 155 | 157 | 1,548,000 | 785 |
| 2004-12-07 | 159 | 160 | 157 | 158 | 1,012,000 | 790 |
| 2004-12-06 | 160 | 162 | 159 | 159 | 4,054,000 | 795 |
| 2004-12-03 | 154 | 161 | 153 | 159 | 5,938,000 | 795 |
| 2004-12-02 | 154 | 154 | 152 | 152 | 1,136,000 | 760 |
| 2004-12-01 | 154 | 154 | 152 | 153 | 791,000 | 765 |
| 2004-11-30 | 155 | 155 | 153 | 154 | 571,000 | 770 |
| 2004-11-29 | 153 | 155 | 152 | 154 | 2,061,000 | 770 |
| 2004-11-26 | 153 | 154 | 151 | 151 | 824,000 | 755 |
| 2004-11-25 | 151 | 153 | 151 | 153 | 1,041,000 | 765 |
| 2004-11-24 | 151 | 152 | 150 | 152 | 498,000 | 760 |
| 2004-11-22 | 150 | 151 | 149 | 151 | 1,309,000 | 755 |
| 2004-11-19 | 153 | 153 | 152 | 152 | 513,000 | 760 |
| 2004-11-18 | 154 | 156 | 151 | 152 | 1,636,000 | 760 |
| 2004-11-17 | 155 | 156 | 154 | 155 | 745,000 | 775 |
| 2004-11-16 | 156 | 157 | 155 | 156 | 1,188,000 | 780 |
| 2004-11-15 | 154 | 156 | 154 | 154 | 1,681,000 | 770 |
| 2004-11-12 | 153 | 154 | 152 | 154 | 1,367,000 | 770 |
| 2004-11-11 | 154 | 156 | 152 | 152 | 1,645,000 | 760 |
| 2004-11-10 | 154 | 155 | 153 | 155 | 1,599,000 | 775 |
| 2004-11-09 | 154 | 155 | 153 | 153 | 1,343,000 | 765 |
| 2004-11-08 | 155 | 155 | 152 | 152 | 1,117,000 | 760 |
| 2004-11-05 | 154 | 154 | 152 | 153 | 1,149,000 | 765 |
| 2004-11-04 | 153 | 154 | 152 | 153 | 1,250,000 | 765 |
| 2004-11-02 | 149 | 152 | 149 | 151 | 1,592,000 | 755 |
| 2004-11-01 | 150 | 150 | 148 | 148 | 726,000 | 740 |
| 2004-10-29 | 151 | 151 | 148 | 149 | 1,816,000 | 745 |
| 2004-10-28 | 152 | 153 | 150 | 152 | 1,956,000 | 760 |
| 2004-10-27 | 151 | 152 | 149 | 149 | 2,393,000 | 745 |
| 2004-10-26 | 150 | 151 | 149 | 149 | 1,055,000 | 745 |
| 2004-10-25 | 150 | 151 | 148 | 151 | 2,328,000 | 755 |
| 2004-10-22 | 153 | 154 | 152 | 153 | 2,802,000 | 765 |
| 2004-10-21 | 155 | 155 | 151 | 153 | 1,627,000 | 765 |
| 2004-10-20 | 157 | 157 | 155 | 155 | 1,152,000 | 775 |
| 2004-10-19 | 159 | 160 | 157 | 159 | 1,527,000 | 795 |
| 2004-10-18 | 159 | 160 | 157 | 157 | 1,251,000 | 785 |
| 2004-10-15 | 155 | 159 | 155 | 157 | 2,804,000 | 785 |
| 2004-10-14 | 162 | 163 | 159 | 159 | 1,830,000 | 795 |
| 2004-10-13 | 166 | 168 | 164 | 164 | 1,368,000 | 820 |
| 2004-10-12 | 169 | 170 | 166 | 166 | 1,118,000 | 830 |
| 2004-10-08 | 166 | 169 | 165 | 169 | 4,278,000 | 845 |
| 2004-10-07 | 165 | 169 | 164 | 167 | 2,831,000 | 835 |
| 2004-10-06 | 161 | 166 | 160 | 165 | 3,056,000 | 825 |
| 2004-10-05 | 162 | 163 | 159 | 160 | 1,125,000 | 800 |
| 2004-10-04 | 160 | 164 | 159 | 163 | 3,893,000 | 815 |
| 2004-10-01 | 154 | 158 | 154 | 157 | 2,513,000 | 785 |
| 2004-09-30 | 153 | 155 | 153 | 153 | 1,144,000 | 765 |
| 2004-09-29 | 156 | 156 | 152 | 153 | 1,698,000 | 765 |
| 2004-09-28 | 159 | 161 | 152 | 153 | 6,125,000 | 765 |
| 2004-09-27 | 152 | 153 | 148 | 149 | 1,243,000 | 745 |
| 2004-09-24 | 149 | 151 | 148 | 151 | 2,250,000 | 755 |
| 2004-09-22 | 156 | 157 | 151 | 153 | 2,020,000 | 765 |
| 2004-09-21 | 158 | 159 | 156 | 156 | 779,000 | 780 |
| 2004-09-17 | 161 | 161 | 158 | 159 | 1,219,000 | 795 |
| 2004-09-16 | 162 | 163 | 160 | 162 | 688,000 | 810 |
| 2004-09-15 | 164 | 166 | 162 | 162 | 786,000 | 810 |
| 2004-09-14 | 165 | 166 | 163 | 163 | 734,000 | 815 |
| 2004-09-13 | 165 | 165 | 163 | 164 | 663,000 | 820 |
| 2004-09-10 | 167 | 168 | 162 | 164 | 4,315,000 | 820 |
| 2004-09-09 | 166 | 170 | 165 | 167 | 2,409,000 | 835 |
| 2004-09-08 | 168 | 168 | 165 | 166 | 1,197,000 | 830 |
| 2004-09-07 | 167 | 172 | 165 | 167 | 4,924,000 | 835 |
| 2004-09-06 | 162 | 166 | 160 | 165 | 2,975,000 | 825 |
| 2004-09-03 | 164 | 167 | 161 | 162 | 2,707,000 | 810 |
| 2004-09-02 | 165 | 165 | 162 | 163 | 1,456,000 | 815 |
| 2004-09-01 | 161 | 165 | 160 | 164 | 3,184,000 | 820 |
| 2004-08-31 | 157 | 161 | 157 | 160 | 2,488,000 | 800 |
| 2004-08-30 | 158 | 158 | 155 | 157 | 900,000 | 785 |
| 2004-08-27 | 156 | 158 | 155 | 157 | 624,000 | 785 |
| 2004-08-26 | 158 | 160 | 156 | 156 | 2,066,000 | 780 |
| 2004-08-25 | 157 | 159 | 154 | 157 | 1,221,000 | 785 |
| 2004-08-24 | 154 | 157 | 153 | 156 | 1,991,000 | 780 |
| 2004-08-23 | 154 | 155 | 153 | 154 | 1,290,000 | 770 |
| 2004-08-20 | 148 | 153 | 148 | 152 | 1,480,000 | 760 |
| 2004-08-19 | 149 | 150 | 147 | 150 | 933,000 | 750 |
| 2004-08-18 | 146 | 148 | 144 | 147 | 925,000 | 735 |
| 2004-08-17 | 149 | 149 | 145 | 147 | 588,000 | 735 |
| 2004-08-16 | 149 | 149 | 143 | 146 | 1,432,000 | 730 |
| 2004-08-13 | 152 | 152 | 149 | 149 | 1,181,000 | 745 |
| 2004-08-12 | 151 | 154 | 151 | 154 | 919,000 | 770 |
| 2004-08-11 | 154 | 155 | 152 | 153 | 931,000 | 765 |
| 2004-08-10 | 151 | 152 | 150 | 152 | 726,000 | 760 |
| 2004-08-09 | 149 | 152 | 148 | 152 | 762,000 | 760 |
| 2004-08-06 | 149 | 154 | 149 | 153 | 1,237,000 | 765 |
| 2004-08-05 | 150 | 154 | 149 | 152 | 1,286,000 | 760 |
| 2004-08-04 | 152 | 152 | 147 | 149 | 1,520,000 | 745 |
| 2004-08-03 | 153 | 156 | 151 | 152 | 1,313,000 | 760 |
| 2004-08-02 | 154 | 155 | 150 | 151 | 1,331,000 | 755 |
| 2004-07-30 | 153 | 154 | 148 | 153 | 1,419,000 | 765 |
| 2004-07-29 | 152 | 152 | 148 | 149 | 868,000 | 745 |
| 2004-07-28 | 154 | 154 | 151 | 151 | 1,174,000 | 755 |
| 2004-07-27 | 155 | 156 | 149 | 149 | 1,048,000 | 745 |
| 2004-07-26 | 155 | 157 | 151 | 155 | 1,552,000 | 775 |
| 2004-07-23 | 160 | 160 | 157 | 158 | 1,153,000 | 790 |
| 2004-07-22 | 159 | 160 | 158 | 160 | 509,000 | 800 |
| 2004-07-21 | 161 | 162 | 158 | 161 | 1,323,000 | 805 |
| 2004-07-20 | 159 | 161 | 157 | 160 | 1,771,000 | 800 |
| 2004-07-16 | 163 | 164 | 161 | 163 | 1,355,000 | 815 |
| 2004-07-15 | 167 | 168 | 163 | 165 | 839,000 | 825 |
| 2004-07-14 | 170 | 171 | 166 | 166 | 1,668,000 | 830 |
| 2004-07-13 | 167 | 170 | 166 | 170 | 1,640,000 | 850 |
| 2004-07-12 | 167 | 168 | 164 | 168 | 956,000 | 840 |
| 2004-07-09 | 162 | 169 | 162 | 168 | 2,806,000 | 840 |
| 2004-07-08 | 162 | 163 | 159 | 162 | 1,365,000 | 810 |
| 2004-07-07 | 160 | 161 | 158 | 160 | 1,324,000 | 800 |
| 2004-07-06 | 162 | 165 | 160 | 162 | 1,797,000 | 810 |
| 2004-07-05 | 166 | 167 | 163 | 163 | 1,232,000 | 815 |
| 2004-07-02 | 167 | 169 | 166 | 169 | 883,000 | 845 |
| 2004-07-01 | 171 | 172 | 169 | 171 | 1,071,000 | 855 |
| 2004-06-30 | 172 | 172 | 170 | 172 | 916,000 | 860 |
| 2004-06-29 | 173 | 174 | 171 | 172 | 1,180,000 | 860 |
| 2004-06-28 | 171 | 173 | 169 | 173 | 1,461,000 | 865 |
| 2004-06-25 | 171 | 172 | 170 | 171 | 2,006,000 | 855 |
| 2004-06-24 | 169 | 173 | 167 | 173 | 2,145,000 | 865 |
| 2004-06-23 | 171 | 172 | 166 | 167 | 4,260,000 | 835 |
| 2004-06-22 | 168 | 169 | 166 | 168 | 1,459,000 | 840 |
| 2004-06-21 | 166 | 168 | 166 | 167 | 885,000 | 835 |
| 2004-06-18 | 166 | 167 | 163 | 164 | 1,106,000 | 820 |
| 2004-06-17 | 167 | 169 | 166 | 168 | 1,131,000 | 840 |
| 2004-06-16 | 166 | 168 | 164 | 166 | 1,044,000 | 830 |
| 2004-06-15 | 167 | 167 | 163 | 163 | 1,444,000 | 815 |
| 2004-06-14 | 167 | 170 | 166 | 168 | 2,007,000 | 840 |
| 2004-06-11 | 165 | 171 | 164 | 167 | 6,951,000 | 835 |
| 2004-06-10 | 159 | 166 | 159 | 163 | 2,757,000 | 815 |
| 2004-06-09 | 159 | 163 | 159 | 161 | 1,433,000 | 805 |
| 2004-06-08 | 159 | 161 | 158 | 159 | 1,058,000 | 795 |
| 2004-06-07 | 156 | 159 | 155 | 158 | 1,084,000 | 790 |
| 2004-06-04 | 153 | 155 | 152 | 154 | 1,333,000 | 770 |
| 2004-06-03 | 160 | 161 | 152 | 154 | 2,975,000 | 770 |
| 2004-06-02 | 160 | 161 | 158 | 159 | 1,128,000 | 795 |
| 2004-06-01 | 158 | 163 | 157 | 162 | 1,540,000 | 810 |
| 2004-05-31 | 159 | 160 | 156 | 157 | 993,000 | 785 |
| 2004-05-28 | 158 | 158 | 156 | 158 | 764,000 | 790 |
| 2004-05-27 | 157 | 158 | 156 | 158 | 788,000 | 790 |
| 2004-05-26 | 159 | 161 | 156 | 157 | 3,199,000 | 785 |
| 2004-05-25 | 161 | 161 | 157 | 158 | 1,163,000 | 790 |
| 2004-05-24 | 162 | 164 | 161 | 161 | 1,763,000 | 805 |
| 2004-05-21 | 159 | 162 | 158 | 160 | 2,132,000 | 800 |
| 2004-05-20 | 161 | 161 | 154 | 157 | 3,458,000 | 785 |
| 2004-05-19 | 153 | 167 | 152 | 165 | 2,619,000 | 825 |
| 2004-05-18 | 140 | 150 | 140 | 149 | 2,617,000 | 745 |
| 2004-05-17 | 151 | 151 | 140 | 141 | 2,796,000 | 705 |
| 2004-05-14 | 156 | 157 | 152 | 154 | 2,727,000 | 770 |
| 2004-05-13 | 166 | 167 | 156 | 156 | 2,829,000 | 780 |
| 2004-05-12 | 163 | 168 | 162 | 166 | 2,632,000 | 830 |
| 2004-05-11 | 155 | 162 | 152 | 158 | 2,882,000 | 790 |
| 2004-05-10 | 166 | 168 | 151 | 157 | 4,766,000 | 785 |
| 2004-05-07 | 173 | 176 | 171 | 174 | 3,262,000 | 870 |
| 2004-05-06 | 183 | 184 | 175 | 178 | 2,258,000 | 890 |
| 2004-04-30 | 186 | 187 | 180 | 183 | 4,254,000 | 915 |
| 2004-04-28 | 191 | 192 | 189 | 192 | 1,158,000 | 960 |
| 2004-04-27 | 190 | 193 | 189 | 190 | 1,898,000 | 950 |
| 2004-04-26 | 194 | 195 | 190 | 193 | 1,861,000 | 965 |
| 2004-04-23 | 199 | 200 | 192 | 193 | 3,009,000 | 965 |
| 2004-04-22 | 203 | 204 | 198 | 199 | 2,237,000 | 995 |
| 2004-04-21 | 195 | 206 | 191 | 202 | 6,759,000 | 1,010 |
| 2004-04-20 | 193 | 196 | 192 | 194 | 2,321,000 | 970 |
| 2004-04-19 | 200 | 201 | 188 | 193 | 2,964,000 | 965 |
| 2004-04-16 | 202 | 205 | 196 | 200 | 5,810,000 | 1,000 |
| 2004-04-15 | 215 | 218 | 194 | 199 | 27,174,000 | 995 |
| 2004-04-14 | 188 | 201 | 187 | 200 | 17,001,000 | 1,000 |
| 2004-04-13 | 190 | 191 | 187 | 188 | 4,009,000 | 940 |
| 2004-04-12 | 187 | 191 | 187 | 190 | 1,080,000 | 950 |
| 2004-04-09 | 187 | 190 | 185 | 187 | 3,144,000 | 935 |
| 2004-04-08 | 188 | 195 | 186 | 192 | 5,104,000 | 960 |
| 2004-04-07 | 190 | 191 | 188 | 189 | 4,096,000 | 945 |
| 2004-04-06 | 196 | 196 | 191 | 193 | 2,987,000 | 965 |
| 2004-04-05 | 195 | 198 | 194 | 195 | 3,682,000 | 975 |
| 2004-04-02 | 194 | 195 | 191 | 194 | 1,760,000 | 970 |
| 2004-04-01 | 194 | 198 | 192 | 194 | 4,077,000 | 970 |
| 2004-03-31 | 189 | 195 | 188 | 194 | 3,567,000 | 970 |
| 2004-03-30 | 191 | 191 | 187 | 188 | 2,025,000 | 940 |
| 2004-03-29 | 191 | 194 | 186 | 186 | 3,304,000 | 930 |
| 2004-03-26 | 198 | 198 | 190 | 193 | 3,900,000 | 965 |
| 2004-03-25 | 200 | 202 | 193 | 195 | 10,107,000 | 975 |
| 2004-03-24 | 186 | 193 | 185 | 192 | 9,963,000 | 960 |
| 2004-03-23 | 184 | 186 | 181 | 184 | 3,391,000 | 920 |
| 2004-03-22 | 180 | 189 | 179 | 189 | 5,538,000 | 945 |
| 2004-03-19 | 177 | 182 | 177 | 180 | 2,085,000 | 900 |
| 2004-03-18 | 188 | 188 | 179 | 180 | 3,202,000 | 900 |
| 2004-03-17 | 186 | 187 | 184 | 186 | 2,641,000 | 930 |
| 2004-03-16 | 188 | 190 | 183 | 184 | 6,775,000 | 920 |
| 2004-03-15 | 184 | 190 | 182 | 189 | 10,438,000 | 945 |
| 2004-03-12 | 179 | 181 | 178 | 180 | 5,945,000 | 900 |
| 2004-03-11 | 179 | 183 | 178 | 181 | 10,419,000 | 905 |
| 2004-03-10 | 174 | 184 | 173 | 184 | 20,870,000 | 920 |
| 2004-03-09 | 172 | 177 | 172 | 173 | 3,271,000 | 865 |
| 2004-03-08 | 174 | 176 | 172 | 172 | 2,949,000 | 860 |
| 2004-03-05 | 172 | 173 | 168 | 173 | 2,813,000 | 865 |
| 2004-03-04 | 177 | 178 | 172 | 172 | 6,566,000 | 860 |
| 2004-03-03 | 171 | 177 | 170 | 176 | 7,086,000 | 880 |
| 2004-03-02 | 171 | 173 | 169 | 171 | 2,896,000 | 855 |
| 2004-03-01 | 166 | 172 | 166 | 169 | 3,578,000 | 845 |
| 2004-02-27 | 163 | 168 | 162 | 167 | 2,081,000 | 835 |
| 2004-02-26 | 163 | 165 | 162 | 164 | 791,000 | 820 |
| 2004-02-25 | 162 | 165 | 161 | 161 | 1,079,000 | 805 |
| 2004-02-24 | 166 | 169 | 162 | 163 | 2,243,000 | 815 |
| 2004-02-23 | 166 | 167 | 164 | 166 | 1,181,000 | 830 |
| 2004-02-20 | 166 | 167 | 165 | 165 | 938,000 | 825 |
| 2004-02-19 | 169 | 169 | 166 | 168 | 1,267,000 | 840 |
| 2004-02-18 | 169 | 171 | 166 | 168 | 2,915,000 | 840 |
| 2004-02-17 | 167 | 173 | 163 | 172 | 8,381,000 | 860 |
| 2004-02-16 | 165 | 167 | 163 | 164 | 1,524,000 | 820 |
| 2004-02-13 | 157 | 166 | 157 | 166 | 2,755,000 | 830 |
| 2004-02-12 | 160 | 160 | 157 | 159 | 1,582,000 | 795 |
| 2004-02-10 | 156 | 159 | 156 | 158 | 1,580,000 | 790 |
| 2004-02-09 | 161 | 164 | 156 | 156 | 1,622,000 | 780 |
| 2004-02-06 | 161 | 161 | 158 | 160 | 1,204,000 | 800 |
| 2004-02-05 | 154 | 160 | 154 | 159 | 2,362,000 | 795 |
| 2004-02-04 | 167 | 168 | 157 | 158 | 4,315,000 | 790 |
| 2004-02-03 | 169 | 170 | 165 | 168 | 2,542,000 | 840 |
| 2004-02-02 | 168 | 172 | 166 | 171 | 3,493,000 | 855 |
| 2004-01-30 | 167 | 170 | 166 | 167 | 1,983,000 | 835 |
| 2004-01-29 | 168 | 171 | 166 | 169 | 3,121,000 | 845 |
| 2004-01-28 | 169 | 175 | 168 | 173 | 4,179,000 | 865 |
| 2004-01-27 | 176 | 177 | 171 | 171 | 2,146,000 | 855 |
| 2004-01-26 | 173 | 175 | 172 | 175 | 2,988,000 | 875 |
| 2004-01-23 | 173 | 177 | 172 | 175 | 4,414,000 | 875 |
| 2004-01-22 | 178 | 180 | 172 | 173 | 11,257,000 | 865 |
| 2004-01-21 | 166 | 177 | 166 | 175 | 18,380,000 | 875 |
| 2004-01-20 | 168 | 171 | 167 | 169 | 5,237,000 | 845 |
| 2004-01-19 | 173 | 174 | 169 | 170 | 4,749,000 | 850 |
| 2004-01-16 | 172 | 173 | 167 | 171 | 7,563,000 | 855 |
| 2004-01-15 | 174 | 177 | 169 | 170 | 15,693,000 | 850 |
| 2004-01-14 | 162 | 175 | 160 | 172 | 26,995,000 | 860 |
| 2004-01-13 | 164 | 167 | 161 | 162 | 19,477,000 | 810 |
| 2004-01-09 | 155 | 163 | 153 | 159 | 30,175,000 | 795 |
| 2004-01-08 | 135 | 154 | 135 | 151 | 27,106,000 | 755 |
| 2004-01-07 | 133 | 135 | 132 | 135 | 1,727,000 | 675 |
| 2004-01-06 | 134 | 136 | 133 | 133 | 2,631,000 | 665 |
| 2004-01-05 | 134 | 135 | 132 | 133 | 915,000 | 665 |
分割・併合履歴 ： [2016-09-28]1株→0.2株