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

5631 (株)日本製鋼所 の時系列データ [2004年度]

5631 (株)日本製鋼所の時系列データ [2004年度]