5631 (株)日本製鋼所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 655 | 662 | 654 | 654 | 1,069,000 | 3,270 |
| 2005-12-29 | 661 | 665 | 659 | 663 | 2,068,000 | 3,315 |
| 2005-12-28 | 656 | 666 | 656 | 665 | 1,741,000 | 3,325 |
| 2005-12-27 | 661 | 671 | 661 | 665 | 2,369,000 | 3,325 |
| 2005-12-26 | 679 | 680 | 670 | 672 | 1,987,000 | 3,360 |
| 2005-12-22 | 676 | 682 | 666 | 677 | 2,909,000 | 3,385 |
| 2005-12-21 | 688 | 698 | 681 | 686 | 3,459,000 | 3,430 |
| 2005-12-20 | 672 | 685 | 663 | 685 | 2,871,000 | 3,425 |
| 2005-12-19 | 670 | 678 | 667 | 672 | 2,447,000 | 3,360 |
| 2005-12-16 | 652 | 673 | 644 | 662 | 5,945,000 | 3,310 |
| 2005-12-15 | 671 | 695 | 662 | 662 | 5,204,000 | 3,310 |
| 2005-12-14 | 711 | 713 | 670 | 687 | 8,533,000 | 3,435 |
| 2005-12-13 | 698 | 725 | 692 | 707 | 10,742,000 | 3,535 |
| 2005-12-12 | 689 | 701 | 680 | 699 | 16,316,000 | 3,495 |
| 2005-12-09 | 606 | 669 | 606 | 659 | 17,494,000 | 3,295 |
| 2005-12-08 | 637 | 638 | 608 | 615 | 5,201,000 | 3,075 |
| 2005-12-07 | 644 | 645 | 635 | 638 | 5,482,000 | 3,190 |
| 2005-12-06 | 634 | 652 | 625 | 636 | 10,492,000 | 3,180 |
| 2005-12-05 | 625 | 655 | 616 | 650 | 20,384,000 | 3,250 |
| 2005-12-02 | 595 | 610 | 589 | 606 | 20,239,000 | 3,030 |
| 2005-12-01 | 585 | 594 | 571 | 579 | 27,176,000 | 2,895 |
| 2005-11-30 | 542 | 557 | 531 | 547 | 12,952,000 | 2,735 |
| 2005-11-29 | 506 | 559 | 502 | 551 | 24,478,000 | 2,755 |
| 2005-11-28 | 508 | 509 | 500 | 504 | 4,332,000 | 2,520 |
| 2005-11-25 | 491 | 505 | 491 | 504 | 5,860,000 | 2,520 |
| 2005-11-24 | 505 | 505 | 487 | 495 | 8,833,000 | 2,475 |
| 2005-11-22 | 491 | 500 | 489 | 499 | 14,481,000 | 2,495 |
| 2005-11-21 | 483 | 491 | 482 | 486 | 5,332,000 | 2,430 |
| 2005-11-18 | 480 | 482 | 473 | 481 | 4,081,000 | 2,405 |
| 2005-11-17 | 472 | 480 | 470 | 475 | 4,549,000 | 2,375 |
| 2005-11-16 | 464 | 474 | 458 | 469 | 2,943,000 | 2,345 |
| 2005-11-15 | 467 | 472 | 462 | 469 | 3,508,000 | 2,345 |
| 2005-11-14 | 471 | 481 | 463 | 466 | 3,560,000 | 2,330 |
| 2005-11-11 | 470 | 482 | 470 | 472 | 6,057,000 | 2,360 |
| 2005-11-10 | 481 | 487 | 458 | 465 | 7,386,000 | 2,325 |
| 2005-11-09 | 468 | 494 | 464 | 481 | 28,394,000 | 2,405 |
| 2005-11-08 | 449 | 467 | 433 | 463 | 16,109,000 | 2,315 |
| 2005-11-07 | 446 | 449 | 438 | 443 | 4,313,000 | 2,215 |
| 2005-11-04 | 450 | 451 | 440 | 446 | 10,866,000 | 2,230 |
| 2005-11-02 | 427 | 437 | 424 | 437 | 7,699,000 | 2,185 |
| 2005-11-01 | 425 | 426 | 420 | 424 | 4,369,000 | 2,120 |
| 2005-10-31 | 409 | 415 | 407 | 414 | 3,307,000 | 2,070 |
| 2005-10-28 | 399 | 404 | 398 | 402 | 2,432,000 | 2,010 |
| 2005-10-27 | 400 | 406 | 397 | 402 | 5,111,000 | 2,010 |
| 2005-10-26 | 390 | 401 | 389 | 397 | 2,489,000 | 1,985 |
| 2005-10-25 | 392 | 397 | 389 | 391 | 3,640,000 | 1,955 |
| 2005-10-24 | 396 | 397 | 387 | 388 | 2,316,000 | 1,940 |
| 2005-10-21 | 390 | 399 | 389 | 399 | 2,516,000 | 1,995 |
| 2005-10-20 | 400 | 405 | 397 | 397 | 4,838,000 | 1,985 |
| 2005-10-19 | 399 | 399 | 390 | 390 | 2,502,000 | 1,950 |
| 2005-10-18 | 393 | 406 | 393 | 402 | 4,733,000 | 2,010 |
| 2005-10-17 | 406 | 406 | 387 | 393 | 5,175,000 | 1,965 |
| 2005-10-14 | 420 | 421 | 405 | 410 | 3,234,000 | 2,050 |
| 2005-10-13 | 412 | 417 | 400 | 415 | 3,865,000 | 2,075 |
| 2005-10-12 | 429 | 433 | 417 | 418 | 7,687,000 | 2,090 |
| 2005-10-11 | 411 | 428 | 410 | 428 | 7,364,000 | 2,140 |
| 2005-10-07 | 400 | 421 | 391 | 409 | 8,500,000 | 2,045 |
| 2005-10-06 | 405 | 407 | 396 | 402 | 5,324,000 | 2,010 |
| 2005-10-05 | 408 | 418 | 407 | 412 | 4,401,000 | 2,060 |
| 2005-10-04 | 422 | 426 | 408 | 411 | 4,094,000 | 2,055 |
| 2005-10-03 | 412 | 421 | 402 | 419 | 6,450,000 | 2,095 |
| 2005-09-30 | 438 | 441 | 416 | 422 | 4,368,000 | 2,110 |
| 2005-09-29 | 448 | 448 | 435 | 440 | 7,133,000 | 2,200 |
| 2005-09-28 | 422 | 435 | 418 | 435 | 7,145,000 | 2,175 |
| 2005-09-27 | 417 | 426 | 414 | 418 | 6,511,000 | 2,090 |
| 2005-09-26 | 413 | 420 | 412 | 418 | 6,672,000 | 2,090 |
| 2005-09-22 | 400 | 409 | 398 | 409 | 4,099,000 | 2,045 |
| 2005-09-21 | 410 | 411 | 398 | 405 | 6,162,000 | 2,025 |
| 2005-09-20 | 398 | 412 | 397 | 410 | 8,872,000 | 2,050 |
| 2005-09-16 | 398 | 400 | 393 | 397 | 5,264,000 | 1,985 |
| 2005-09-15 | 385 | 401 | 385 | 396 | 7,571,000 | 1,980 |
| 2005-09-14 | 385 | 391 | 383 | 388 | 2,757,000 | 1,940 |
| 2005-09-13 | 393 | 394 | 388 | 392 | 2,599,000 | 1,960 |
| 2005-09-12 | 394 | 394 | 388 | 391 | 4,692,000 | 1,955 |
| 2005-09-09 | 374 | 384 | 373 | 384 | 7,227,000 | 1,920 |
| 2005-09-08 | 389 | 389 | 374 | 377 | 6,099,000 | 1,885 |
| 2005-09-07 | 393 | 396 | 383 | 389 | 6,549,000 | 1,945 |
| 2005-09-06 | 399 | 404 | 387 | 388 | 8,602,000 | 1,940 |
| 2005-09-05 | 394 | 402 | 392 | 401 | 9,949,000 | 2,005 |
| 2005-09-02 | 382 | 394 | 381 | 393 | 13,662,000 | 1,965 |
| 2005-09-01 | 381 | 385 | 377 | 380 | 9,719,000 | 1,900 |
| 2005-08-31 | 375 | 380 | 373 | 374 | 6,904,000 | 1,870 |
| 2005-08-30 | 369 | 380 | 368 | 379 | 11,877,000 | 1,895 |
| 2005-08-29 | 370 | 370 | 363 | 364 | 3,627,000 | 1,820 |
| 2005-08-26 | 364 | 372 | 363 | 371 | 5,286,000 | 1,855 |
| 2005-08-25 | 366 | 367 | 360 | 361 | 3,054,000 | 1,805 |
| 2005-08-24 | 365 | 369 | 364 | 368 | 3,978,000 | 1,840 |
| 2005-08-23 | 370 | 373 | 367 | 368 | 6,551,000 | 1,840 |
| 2005-08-22 | 363 | 376 | 362 | 372 | 10,497,000 | 1,860 |
| 2005-08-19 | 365 | 365 | 358 | 364 | 4,159,000 | 1,820 |
| 2005-08-18 | 366 | 371 | 363 | 365 | 8,593,000 | 1,825 |
| 2005-08-17 | 355 | 372 | 354 | 362 | 19,422,000 | 1,810 |
| 2005-08-16 | 359 | 360 | 352 | 358 | 12,561,000 | 1,790 |
| 2005-08-15 | 337 | 358 | 335 | 358 | 20,563,000 | 1,790 |
| 2005-08-12 | 337 | 339 | 335 | 335 | 3,878,000 | 1,675 |
| 2005-08-11 | 339 | 339 | 333 | 338 | 4,934,000 | 1,690 |
| 2005-08-10 | 341 | 343 | 336 | 336 | 19,426,000 | 1,680 |
| 2005-08-09 | 325 | 336 | 321 | 335 | 16,160,000 | 1,675 |
| 2005-08-08 | 309 | 325 | 308 | 323 | 6,227,000 | 1,615 |
| 2005-08-05 | 316 | 324 | 315 | 316 | 7,207,000 | 1,580 |
| 2005-08-04 | 329 | 330 | 316 | 319 | 9,045,000 | 1,595 |
| 2005-08-03 | 332 | 333 | 328 | 329 | 3,287,000 | 1,645 |
| 2005-08-02 | 339 | 340 | 326 | 333 | 9,599,000 | 1,665 |
| 2005-08-01 | 330 | 342 | 330 | 338 | 17,400,000 | 1,690 |
| 2005-07-29 | 329 | 331 | 325 | 328 | 3,894,000 | 1,640 |
| 2005-07-28 | 331 | 331 | 325 | 327 | 6,542,000 | 1,635 |
| 2005-07-27 | 331 | 336 | 326 | 327 | 19,800,000 | 1,635 |
| 2005-07-26 | 323 | 330 | 321 | 330 | 28,673,000 | 1,650 |
| 2005-07-25 | 317 | 324 | 316 | 323 | 6,542,000 | 1,615 |
| 2005-07-22 | 315 | 319 | 313 | 319 | 8,130,000 | 1,595 |
| 2005-07-21 | 325 | 329 | 314 | 316 | 32,221,000 | 1,580 |
| 2005-07-20 | 311 | 322 | 308 | 320 | 24,020,000 | 1,600 |
| 2005-07-19 | 303 | 310 | 303 | 310 | 6,154,000 | 1,550 |
| 2005-07-15 | 306 | 306 | 302 | 303 | 3,505,000 | 1,515 |
| 2005-07-14 | 308 | 309 | 303 | 304 | 4,023,000 | 1,520 |
| 2005-07-13 | 306 | 309 | 305 | 307 | 2,857,000 | 1,535 |
| 2005-07-12 | 312 | 312 | 304 | 305 | 7,522,000 | 1,525 |
| 2005-07-11 | 310 | 313 | 308 | 312 | 12,617,000 | 1,560 |
| 2005-07-08 | 306 | 310 | 305 | 307 | 6,544,000 | 1,535 |
| 2005-07-07 | 301 | 306 | 300 | 305 | 5,764,000 | 1,525 |
| 2005-07-06 | 308 | 310 | 300 | 301 | 9,907,000 | 1,505 |
| 2005-07-05 | 311 | 317 | 303 | 303 | 22,233,000 | 1,515 |
| 2005-07-04 | 306 | 311 | 302 | 311 | 8,553,000 | 1,555 |
| 2005-07-01 | 301 | 307 | 297 | 305 | 8,267,000 | 1,525 |
| 2005-06-30 | 300 | 302 | 296 | 302 | 5,599,000 | 1,510 |
| 2005-06-29 | 307 | 310 | 299 | 299 | 9,423,000 | 1,495 |
| 2005-06-28 | 295 | 304 | 294 | 304 | 17,193,000 | 1,520 |
| 2005-06-27 | 292 | 295 | 290 | 293 | 9,576,000 | 1,465 |
| 2005-06-24 | 295 | 300 | 295 | 296 | 7,468,000 | 1,480 |
| 2005-06-23 | 302 | 306 | 297 | 301 | 12,533,000 | 1,505 |
| 2005-06-22 | 299 | 305 | 295 | 301 | 20,916,000 | 1,505 |
| 2005-06-21 | 310 | 313 | 302 | 303 | 19,194,000 | 1,515 |
| 2005-06-20 | 310 | 319 | 307 | 313 | 45,400,000 | 1,565 |
| 2005-06-17 | 310 | 314 | 305 | 308 | 29,370,000 | 1,540 |
| 2005-06-16 | 312 | 317 | 304 | 307 | 53,362,000 | 1,535 |
| 2005-06-15 | 288 | 315 | 288 | 315 | 84,310,000 | 1,575 |
| 2005-06-14 | 291 | 295 | 286 | 290 | 19,356,000 | 1,450 |
| 2005-06-13 | 299 | 302 | 292 | 295 | 51,910,000 | 1,475 |
| 2005-06-10 | 270 | 288 | 270 | 287 | 66,809,000 | 1,435 |
| 2005-06-09 | 252 | 263 | 252 | 263 | 39,057,000 | 1,315 |
| 2005-06-08 | 235 | 249 | 234 | 247 | 16,476,000 | 1,235 |
| 2005-06-07 | 232 | 235 | 231 | 234 | 3,537,000 | 1,170 |
| 2005-06-06 | 226 | 234 | 225 | 234 | 4,170,000 | 1,170 |
| 2005-06-03 | 223 | 227 | 222 | 227 | 1,410,000 | 1,135 |
| 2005-06-02 | 226 | 228 | 224 | 225 | 1,311,000 | 1,125 |
| 2005-06-01 | 220 | 226 | 220 | 226 | 1,538,000 | 1,130 |
| 2005-05-31 | 220 | 222 | 220 | 221 | 1,024,000 | 1,105 |
| 2005-05-30 | 224 | 226 | 221 | 223 | 1,835,000 | 1,115 |
| 2005-05-27 | 220 | 222 | 216 | 222 | 2,231,000 | 1,110 |
| 2005-05-26 | 211 | 216 | 211 | 215 | 1,748,000 | 1,075 |
| 2005-05-25 | 222 | 223 | 212 | 215 | 2,896,000 | 1,075 |
| 2005-05-24 | 225 | 227 | 222 | 223 | 1,235,000 | 1,115 |
| 2005-05-23 | 223 | 227 | 223 | 227 | 794,000 | 1,135 |
| 2005-05-20 | 226 | 228 | 223 | 224 | 1,846,000 | 1,120 |
| 2005-05-19 | 222 | 227 | 222 | 226 | 2,115,000 | 1,130 |
| 2005-05-18 | 217 | 222 | 216 | 220 | 3,576,000 | 1,100 |
| 2005-05-17 | 227 | 229 | 215 | 218 | 2,816,000 | 1,090 |
| 2005-05-16 | 230 | 232 | 226 | 227 | 2,038,000 | 1,135 |
| 2005-05-13 | 230 | 235 | 230 | 234 | 2,788,000 | 1,170 |
| 2005-05-12 | 235 | 235 | 233 | 234 | 1,147,000 | 1,170 |
| 2005-05-11 | 230 | 236 | 229 | 235 | 2,874,000 | 1,175 |
| 2005-05-10 | 238 | 238 | 231 | 233 | 7,573,000 | 1,165 |
| 2005-05-09 | 232 | 243 | 229 | 243 | 11,204,000 | 1,215 |
| 2005-05-06 | 227 | 230 | 225 | 229 | 3,746,000 | 1,145 |
| 2005-05-02 | 225 | 225 | 221 | 223 | 3,049,000 | 1,115 |
| 2005-04-28 | 218 | 226 | 217 | 223 | 7,273,000 | 1,115 |
| 2005-04-27 | 214 | 217 | 213 | 217 | 2,338,000 | 1,085 |
| 2005-04-26 | 217 | 217 | 214 | 215 | 2,451,000 | 1,075 |
| 2005-04-25 | 213 | 215 | 211 | 215 | 1,453,000 | 1,075 |
| 2005-04-22 | 215 | 215 | 212 | 212 | 3,078,000 | 1,060 |
| 2005-04-21 | 206 | 209 | 202 | 207 | 4,522,000 | 1,035 |
| 2005-04-20 | 215 | 217 | 210 | 210 | 3,456,000 | 1,050 |
| 2005-04-19 | 206 | 212 | 204 | 210 | 6,172,000 | 1,050 |
| 2005-04-18 | 206 | 209 | 201 | 201 | 10,285,000 | 1,005 |
| 2005-04-15 | 213 | 222 | 211 | 221 | 5,578,000 | 1,105 |
| 2005-04-14 | 218 | 222 | 216 | 218 | 8,109,000 | 1,090 |
| 2005-04-13 | 232 | 233 | 224 | 226 | 5,396,000 | 1,130 |
| 2005-04-12 | 237 | 238 | 230 | 231 | 7,549,000 | 1,155 |
| 2005-04-11 | 230 | 238 | 229 | 237 | 7,772,000 | 1,185 |
| 2005-04-08 | 231 | 234 | 230 | 233 | 3,181,000 | 1,165 |
| 2005-04-07 | 233 | 233 | 229 | 230 | 3,057,000 | 1,150 |
| 2005-04-06 | 236 | 236 | 231 | 232 | 4,066,000 | 1,160 |
| 2005-04-05 | 234 | 236 | 232 | 236 | 5,529,000 | 1,180 |
| 2005-04-04 | 236 | 239 | 233 | 235 | 9,274,000 | 1,175 |
| 2005-04-01 | 232 | 239 | 231 | 237 | 18,306,000 | 1,185 |
| 2005-03-31 | 230 | 232 | 227 | 230 | 9,994,000 | 1,150 |
| 2005-03-30 | 223 | 231 | 222 | 228 | 16,573,000 | 1,140 |
| 2005-03-29 | 229 | 233 | 225 | 227 | 25,779,000 | 1,135 |
| 2005-03-28 | 214 | 223 | 214 | 221 | 10,665,000 | 1,105 |
| 2005-03-25 | 220 | 220 | 212 | 215 | 2,312,000 | 1,075 |
| 2005-03-24 | 219 | 220 | 217 | 219 | 3,377,000 | 1,095 |
| 2005-03-23 | 220 | 221 | 215 | 219 | 4,685,000 | 1,095 |
| 2005-03-22 | 215 | 222 | 215 | 222 | 4,617,000 | 1,110 |
| 2005-03-18 | 216 | 217 | 214 | 217 | 1,959,000 | 1,085 |
| 2005-03-17 | 215 | 217 | 213 | 217 | 2,613,000 | 1,085 |
| 2005-03-16 | 216 | 217 | 213 | 217 | 3,112,000 | 1,085 |
| 2005-03-15 | 213 | 219 | 213 | 216 | 12,091,000 | 1,080 |
| 2005-03-14 | 210 | 212 | 208 | 211 | 3,075,000 | 1,055 |
| 2005-03-11 | 210 | 212 | 208 | 208 | 5,419,000 | 1,040 |
| 2005-03-10 | 211 | 213 | 209 | 210 | 4,757,000 | 1,050 |
| 2005-03-09 | 209 | 213 | 208 | 212 | 5,523,000 | 1,060 |
| 2005-03-08 | 208 | 210 | 207 | 210 | 2,081,000 | 1,050 |
| 2005-03-07 | 208 | 210 | 208 | 208 | 1,722,000 | 1,040 |
| 2005-03-04 | 207 | 209 | 206 | 209 | 1,410,000 | 1,045 |
| 2005-03-03 | 208 | 209 | 207 | 209 | 1,694,000 | 1,045 |
| 2005-03-02 | 210 | 211 | 208 | 209 | 4,073,000 | 1,045 |
| 2005-03-01 | 206 | 211 | 206 | 210 | 6,408,000 | 1,050 |
| 2005-02-28 | 203 | 207 | 202 | 207 | 4,868,000 | 1,035 |
| 2005-02-25 | 200 | 204 | 199 | 201 | 2,425,000 | 1,005 |
| 2005-02-24 | 200 | 201 | 199 | 199 | 1,106,000 | 995 |
| 2005-02-23 | 196 | 200 | 196 | 200 | 2,046,000 | 1,000 |
| 2005-02-22 | 202 | 202 | 199 | 199 | 1,798,000 | 995 |
| 2005-02-21 | 202 | 202 | 199 | 202 | 2,787,000 | 1,010 |
| 2005-02-18 | 200 | 202 | 198 | 201 | 3,081,000 | 1,005 |
| 2005-02-17 | 201 | 202 | 200 | 200 | 3,130,000 | 1,000 |
| 2005-02-16 | 206 | 206 | 201 | 201 | 2,247,000 | 1,005 |
| 2005-02-15 | 206 | 206 | 203 | 206 | 2,133,000 | 1,030 |
| 2005-02-14 | 206 | 207 | 205 | 206 | 2,290,000 | 1,030 |
| 2005-02-10 | 204 | 206 | 200 | 206 | 4,072,000 | 1,030 |
| 2005-02-09 | 204 | 206 | 202 | 204 | 3,849,000 | 1,020 |
| 2005-02-08 | 201 | 205 | 201 | 204 | 6,037,000 | 1,020 |
| 2005-02-07 | 201 | 203 | 200 | 202 | 2,161,000 | 1,010 |
| 2005-02-04 | 202 | 202 | 198 | 202 | 2,712,000 | 1,010 |
| 2005-02-03 | 205 | 205 | 199 | 202 | 4,864,000 | 1,010 |
| 2005-02-02 | 201 | 205 | 200 | 204 | 12,347,000 | 1,020 |
| 2005-02-01 | 196 | 201 | 195 | 199 | 14,377,000 | 995 |
| 2005-01-31 | 193 | 195 | 191 | 193 | 3,427,000 | 965 |
| 2005-01-28 | 190 | 193 | 189 | 192 | 2,587,000 | 960 |
| 2005-01-27 | 192 | 193 | 189 | 190 | 7,472,000 | 950 |
| 2005-01-26 | 188 | 196 | 188 | 194 | 14,800,000 | 970 |
| 2005-01-25 | 186 | 188 | 185 | 187 | 2,252,000 | 935 |
| 2005-01-24 | 186 | 189 | 185 | 187 | 1,432,000 | 935 |
| 2005-01-21 | 187 | 187 | 185 | 186 | 1,906,000 | 930 |
| 2005-01-20 | 186 | 188 | 185 | 188 | 1,971,000 | 940 |
| 2005-01-19 | 188 | 189 | 187 | 187 | 1,116,000 | 935 |
| 2005-01-18 | 190 | 190 | 187 | 187 | 1,804,000 | 935 |
| 2005-01-17 | 191 | 192 | 189 | 189 | 2,674,000 | 945 |
| 2005-01-14 | 187 | 190 | 186 | 189 | 2,911,000 | 945 |
| 2005-01-13 | 189 | 192 | 188 | 190 | 2,854,000 | 950 |
| 2005-01-12 | 190 | 191 | 188 | 188 | 2,640,000 | 940 |
| 2005-01-11 | 192 | 192 | 189 | 192 | 2,154,000 | 960 |
| 2005-01-07 | 196 | 196 | 189 | 190 | 4,079,000 | 950 |
| 2005-01-06 | 193 | 196 | 192 | 193 | 5,740,000 | 965 |
| 2005-01-05 | 188 | 195 | 186 | 194 | 6,476,000 | 970 |
| 2005-01-04 | 188 | 189 | 186 | 188 | 1,484,000 | 940 |
分割・併合履歴 ： [2016-09-28]1株→0.2株