5631 (株)日本製鋼所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 434 | 437 | 425 | 427 | 914,000 | 2,135 |
| 2015-12-29 | 423 | 428 | 414 | 426 | 1,171,000 | 2,130 |
| 2015-12-28 | 414 | 425 | 414 | 422 | 996,000 | 2,110 |
| 2015-12-25 | 412 | 416 | 406 | 409 | 1,364,000 | 2,045 |
| 2015-12-24 | 422 | 426 | 416 | 417 | 1,466,000 | 2,085 |
| 2015-12-22 | 420 | 421 | 415 | 418 | 1,056,000 | 2,090 |
| 2015-12-21 | 423 | 423 | 415 | 420 | 1,771,000 | 2,100 |
| 2015-12-18 | 431 | 444 | 425 | 427 | 2,131,000 | 2,135 |
| 2015-12-17 | 436 | 439 | 431 | 432 | 1,787,000 | 2,160 |
| 2015-12-16 | 424 | 433 | 421 | 429 | 2,296,000 | 2,145 |
| 2015-12-15 | 435 | 436 | 421 | 422 | 2,250,000 | 2,110 |
| 2015-12-14 | 433 | 439 | 429 | 436 | 2,207,000 | 2,180 |
| 2015-12-11 | 431 | 443 | 430 | 439 | 2,636,000 | 2,195 |
| 2015-12-10 | 436 | 440 | 433 | 436 | 1,425,000 | 2,180 |
| 2015-12-09 | 442 | 447 | 435 | 441 | 2,690,000 | 2,205 |
| 2015-12-08 | 457 | 458 | 445 | 449 | 1,696,000 | 2,245 |
| 2015-12-07 | 460 | 463 | 458 | 460 | 1,209,000 | 2,300 |
| 2015-12-04 | 464 | 466 | 453 | 454 | 2,537,000 | 2,270 |
| 2015-12-03 | 465 | 476 | 463 | 476 | 1,621,000 | 2,380 |
| 2015-12-02 | 474 | 476 | 469 | 471 | 1,083,000 | 2,355 |
| 2015-12-01 | 467 | 481 | 466 | 478 | 1,856,000 | 2,390 |
| 2015-11-30 | 471 | 475 | 469 | 472 | 1,495,000 | 2,360 |
| 2015-11-27 | 474 | 485 | 473 | 476 | 1,971,000 | 2,380 |
| 2015-11-26 | 470 | 477 | 470 | 474 | 1,019,000 | 2,370 |
| 2015-11-25 | 475 | 478 | 473 | 473 | 1,330,000 | 2,365 |
| 2015-11-24 | 470 | 479 | 470 | 478 | 1,230,000 | 2,390 |
| 2015-11-20 | 471 | 477 | 470 | 474 | 1,008,000 | 2,370 |
| 2015-11-19 | 472 | 475 | 468 | 474 | 1,582,000 | 2,370 |
| 2015-11-18 | 471 | 471 | 465 | 466 | 1,138,000 | 2,330 |
| 2015-11-17 | 465 | 470 | 464 | 465 | 1,723,000 | 2,325 |
| 2015-11-16 | 451 | 460 | 451 | 459 | 1,372,000 | 2,295 |
| 2015-11-13 | 459 | 460 | 454 | 457 | 1,826,000 | 2,285 |
| 2015-11-12 | 464 | 465 | 458 | 464 | 1,348,000 | 2,320 |
| 2015-11-11 | 462 | 468 | 459 | 464 | 1,666,000 | 2,320 |
| 2015-11-10 | 465 | 472 | 465 | 467 | 1,818,000 | 2,335 |
| 2015-11-09 | 466 | 474 | 464 | 473 | 1,777,000 | 2,365 |
| 2015-11-06 | 463 | 465 | 458 | 465 | 1,229,000 | 2,325 |
| 2015-11-05 | 457 | 465 | 457 | 461 | 1,339,000 | 2,305 |
| 2015-11-04 | 456 | 478 | 451 | 454 | 5,385,000 | 2,270 |
| 2015-11-02 | 442 | 448 | 439 | 440 | 1,378,000 | 2,200 |
| 2015-10-30 | 457 | 458 | 447 | 452 | 2,084,000 | 2,260 |
| 2015-10-29 | 461 | 466 | 452 | 458 | 5,013,000 | 2,290 |
| 2015-10-28 | 453 | 456 | 447 | 451 | 1,854,000 | 2,255 |
| 2015-10-27 | 461 | 461 | 449 | 452 | 1,409,000 | 2,260 |
| 2015-10-26 | 467 | 468 | 459 | 460 | 1,376,000 | 2,300 |
| 2015-10-23 | 462 | 465 | 458 | 464 | 1,973,000 | 2,320 |
| 2015-10-22 | 452 | 459 | 448 | 450 | 1,446,000 | 2,250 |
| 2015-10-21 | 437 | 454 | 436 | 452 | 1,562,000 | 2,260 |
| 2015-10-20 | 440 | 443 | 436 | 439 | 936,000 | 2,195 |
| 2015-10-19 | 448 | 448 | 437 | 440 | 1,534,000 | 2,200 |
| 2015-10-16 | 444 | 453 | 440 | 448 | 2,591,000 | 2,240 |
| 2015-10-15 | 432 | 441 | 428 | 441 | 1,596,000 | 2,205 |
| 2015-10-14 | 440 | 442 | 431 | 437 | 3,235,000 | 2,185 |
| 2015-10-13 | 442 | 449 | 439 | 442 | 2,251,000 | 2,210 |
| 2015-10-09 | 432 | 444 | 430 | 442 | 2,554,000 | 2,210 |
| 2015-10-08 | 426 | 435 | 423 | 427 | 2,268,000 | 2,135 |
| 2015-10-07 | 408 | 432 | 408 | 429 | 3,056,000 | 2,145 |
| 2015-10-06 | 406 | 411 | 405 | 406 | 2,079,000 | 2,030 |
| 2015-10-05 | 394 | 411 | 392 | 401 | 4,830,000 | 2,005 |
| 2015-10-02 | 382 | 385 | 373 | 379 | 1,412,000 | 1,895 |
| 2015-10-01 | 378 | 391 | 374 | 386 | 1,920,000 | 1,930 |
| 2015-09-30 | 381 | 382 | 375 | 378 | 1,056,000 | 1,890 |
| 2015-09-29 | 378 | 379 | 372 | 373 | 2,287,000 | 1,865 |
| 2015-09-28 | 390 | 390 | 380 | 383 | 1,039,000 | 1,915 |
| 2015-09-25 | 379 | 390 | 375 | 390 | 2,095,000 | 1,950 |
| 2015-09-24 | 389 | 392 | 378 | 381 | 1,505,000 | 1,905 |
| 2015-09-18 | 403 | 405 | 395 | 398 | 1,440,000 | 1,990 |
| 2015-09-17 | 411 | 415 | 407 | 410 | 1,092,000 | 2,050 |
| 2015-09-16 | 405 | 412 | 404 | 408 | 1,947,000 | 2,040 |
| 2015-09-15 | 396 | 406 | 394 | 400 | 1,709,000 | 2,000 |
| 2015-09-14 | 400 | 402 | 388 | 391 | 1,241,000 | 1,955 |
| 2015-09-11 | 391 | 399 | 391 | 396 | 2,828,000 | 1,980 |
| 2015-09-10 | 402 | 403 | 396 | 399 | 1,937,000 | 1,995 |
| 2015-09-09 | 403 | 410 | 397 | 410 | 2,607,000 | 2,050 |
| 2015-09-08 | 388 | 398 | 387 | 389 | 1,494,000 | 1,945 |
| 2015-09-07 | 379 | 389 | 376 | 387 | 1,795,000 | 1,935 |
| 2015-09-04 | 389 | 390 | 375 | 381 | 2,717,000 | 1,905 |
| 2015-09-03 | 389 | 399 | 387 | 388 | 1,822,000 | 1,940 |
| 2015-09-02 | 385 | 395 | 382 | 383 | 2,689,000 | 1,915 |
| 2015-09-01 | 401 | 403 | 390 | 391 | 1,764,000 | 1,955 |
| 2015-08-31 | 414 | 414 | 403 | 403 | 2,048,000 | 2,015 |
| 2015-08-28 | 402 | 431 | 401 | 419 | 4,655,000 | 2,095 |
| 2015-08-27 | 408 | 410 | 392 | 394 | 2,367,000 | 1,970 |
| 2015-08-26 | 386 | 407 | 384 | 403 | 2,812,000 | 2,015 |
| 2015-08-25 | 384 | 405 | 376 | 386 | 3,886,000 | 1,930 |
| 2015-08-24 | 405 | 410 | 395 | 400 | 3,586,000 | 2,000 |
| 2015-08-21 | 408 | 415 | 407 | 410 | 2,151,000 | 2,050 |
| 2015-08-20 | 423 | 423 | 417 | 418 | 1,668,000 | 2,090 |
| 2015-08-19 | 435 | 436 | 425 | 426 | 1,497,000 | 2,130 |
| 2015-08-18 | 432 | 440 | 432 | 437 | 1,100,000 | 2,185 |
| 2015-08-17 | 439 | 439 | 431 | 434 | 1,309,000 | 2,170 |
| 2015-08-14 | 441 | 442 | 436 | 439 | 1,443,000 | 2,195 |
| 2015-08-13 | 442 | 452 | 442 | 444 | 1,779,000 | 2,220 |
| 2015-08-12 | 456 | 457 | 439 | 444 | 2,219,000 | 2,220 |
| 2015-08-11 | 449 | 463 | 449 | 462 | 2,830,000 | 2,310 |
| 2015-08-10 | 439 | 446 | 434 | 446 | 2,210,000 | 2,230 |
| 2015-08-07 | 441 | 447 | 438 | 439 | 1,575,000 | 2,195 |
| 2015-08-06 | 440 | 447 | 439 | 441 | 2,467,000 | 2,205 |
| 2015-08-05 | 439 | 447 | 434 | 440 | 1,991,000 | 2,200 |
| 2015-08-04 | 445 | 454 | 438 | 438 | 2,731,000 | 2,190 |
| 2015-08-03 | 457 | 463 | 454 | 460 | 1,382,000 | 2,300 |
| 2015-07-31 | 459 | 465 | 457 | 460 | 1,255,000 | 2,300 |
| 2015-07-30 | 451 | 465 | 450 | 462 | 2,070,000 | 2,310 |
| 2015-07-29 | 453 | 453 | 446 | 452 | 839,000 | 2,260 |
| 2015-07-28 | 447 | 457 | 446 | 454 | 1,285,000 | 2,270 |
| 2015-07-27 | 452 | 459 | 448 | 454 | 1,358,000 | 2,270 |
| 2015-07-24 | 466 | 468 | 451 | 454 | 2,082,000 | 2,270 |
| 2015-07-23 | 476 | 476 | 464 | 468 | 1,396,000 | 2,340 |
| 2015-07-22 | 484 | 484 | 475 | 475 | 1,797,000 | 2,375 |
| 2015-07-21 | 484 | 489 | 480 | 488 | 1,251,000 | 2,440 |
| 2015-07-17 | 477 | 483 | 474 | 483 | 1,192,000 | 2,415 |
| 2015-07-16 | 484 | 484 | 476 | 479 | 1,283,000 | 2,395 |
| 2015-07-15 | 487 | 490 | 481 | 482 | 1,253,000 | 2,410 |
| 2015-07-14 | 483 | 494 | 482 | 484 | 1,200,000 | 2,420 |
| 2015-07-13 | 476 | 480 | 472 | 476 | 1,070,000 | 2,380 |
| 2015-07-10 | 470 | 478 | 466 | 474 | 1,749,000 | 2,370 |
| 2015-07-09 | 462 | 472 | 459 | 472 | 3,698,000 | 2,360 |
| 2015-07-08 | 481 | 483 | 473 | 477 | 2,693,000 | 2,385 |
| 2015-07-07 | 485 | 487 | 479 | 484 | 1,985,000 | 2,420 |
| 2015-07-06 | 486 | 489 | 476 | 477 | 2,667,000 | 2,385 |
| 2015-07-03 | 498 | 498 | 492 | 493 | 1,753,000 | 2,465 |
| 2015-07-02 | 505 | 505 | 499 | 502 | 1,423,000 | 2,510 |
| 2015-07-01 | 507 | 508 | 494 | 498 | 2,600,000 | 2,490 |
| 2015-06-30 | 508 | 509 | 500 | 506 | 1,681,000 | 2,530 |
| 2015-06-29 | 505 | 509 | 503 | 505 | 1,947,000 | 2,525 |
| 2015-06-26 | 519 | 523 | 516 | 520 | 903,000 | 2,600 |
| 2015-06-25 | 531 | 531 | 522 | 524 | 761,000 | 2,620 |
| 2015-06-24 | 531 | 535 | 527 | 532 | 1,426,000 | 2,660 |
| 2015-06-23 | 522 | 531 | 521 | 527 | 1,633,000 | 2,635 |
| 2015-06-22 | 519 | 524 | 513 | 522 | 1,587,000 | 2,610 |
| 2015-06-19 | 523 | 525 | 515 | 516 | 2,032,000 | 2,580 |
| 2015-06-18 | 533 | 535 | 518 | 518 | 1,471,000 | 2,590 |
| 2015-06-17 | 535 | 540 | 530 | 534 | 1,259,000 | 2,670 |
| 2015-06-16 | 542 | 543 | 533 | 535 | 1,443,000 | 2,675 |
| 2015-06-15 | 546 | 548 | 538 | 543 | 2,054,000 | 2,715 |
| 2015-06-12 | 558 | 559 | 551 | 553 | 2,510,000 | 2,765 |
| 2015-06-11 | 557 | 559 | 555 | 559 | 1,123,000 | 2,795 |
| 2015-06-10 | 560 | 561 | 551 | 553 | 1,658,000 | 2,765 |
| 2015-06-09 | 566 | 567 | 557 | 559 | 2,063,000 | 2,795 |
| 2015-06-08 | 580 | 580 | 572 | 572 | 855,000 | 2,860 |
| 2015-06-05 | 579 | 579 | 571 | 577 | 799,000 | 2,885 |
| 2015-06-04 | 575 | 583 | 575 | 580 | 1,440,000 | 2,900 |
| 2015-06-03 | 570 | 574 | 569 | 573 | 1,098,000 | 2,865 |
| 2015-06-02 | 574 | 578 | 571 | 573 | 1,026,000 | 2,865 |
| 2015-06-01 | 577 | 585 | 571 | 577 | 1,429,000 | 2,885 |
| 2015-05-29 | 570 | 580 | 570 | 577 | 1,885,000 | 2,885 |
| 2015-05-28 | 577 | 583 | 573 | 574 | 1,771,000 | 2,870 |
| 2015-05-27 | 568 | 575 | 558 | 570 | 2,514,000 | 2,850 |
| 2015-05-26 | 567 | 572 | 564 | 568 | 3,095,000 | 2,840 |
| 2015-05-25 | 563 | 566 | 560 | 565 | 1,447,000 | 2,825 |
| 2015-05-22 | 558 | 564 | 553 | 561 | 2,880,000 | 2,805 |
| 2015-05-21 | 546 | 561 | 546 | 558 | 3,650,000 | 2,790 |
| 2015-05-20 | 542 | 544 | 535 | 543 | 1,900,000 | 2,715 |
| 2015-05-19 | 531 | 540 | 529 | 536 | 1,941,000 | 2,680 |
| 2015-05-18 | 527 | 531 | 519 | 529 | 1,438,000 | 2,645 |
| 2015-05-15 | 530 | 531 | 524 | 526 | 1,773,000 | 2,630 |
| 2015-05-14 | 531 | 534 | 528 | 532 | 1,619,000 | 2,660 |
| 2015-05-13 | 528 | 537 | 526 | 537 | 1,885,000 | 2,685 |
| 2015-05-12 | 520 | 534 | 520 | 532 | 2,295,000 | 2,660 |
| 2015-05-11 | 536 | 541 | 532 | 533 | 1,239,000 | 2,665 |
| 2015-05-08 | 536 | 542 | 530 | 534 | 2,341,000 | 2,670 |
| 2015-05-07 | 538 | 547 | 536 | 536 | 1,449,000 | 2,680 |
| 2015-05-01 | 552 | 557 | 536 | 543 | 2,189,000 | 2,715 |
| 2015-04-30 | 559 | 565 | 552 | 553 | 2,974,000 | 2,765 |
| 2015-04-28 | 552 | 570 | 550 | 565 | 3,728,000 | 2,825 |
| 2015-04-27 | 543 | 551 | 538 | 546 | 1,370,000 | 2,730 |
| 2015-04-24 | 545 | 547 | 540 | 542 | 1,247,000 | 2,710 |
| 2015-04-23 | 554 | 554 | 547 | 549 | 1,389,000 | 2,745 |
| 2015-04-22 | 542 | 555 | 537 | 554 | 2,421,000 | 2,770 |
| 2015-04-21 | 543 | 546 | 540 | 542 | 1,501,000 | 2,710 |
| 2015-04-20 | 540 | 550 | 534 | 536 | 2,830,000 | 2,680 |
| 2015-04-17 | 547 | 558 | 547 | 549 | 2,673,000 | 2,745 |
| 2015-04-16 | 536 | 554 | 536 | 543 | 2,354,000 | 2,715 |
| 2015-04-15 | 518 | 540 | 517 | 536 | 3,299,000 | 2,680 |
| 2015-04-14 | 517 | 521 | 517 | 520 | 944,000 | 2,600 |
| 2015-04-13 | 523 | 524 | 519 | 523 | 1,001,000 | 2,615 |
| 2015-04-10 | 526 | 529 | 523 | 528 | 2,107,000 | 2,640 |
| 2015-04-09 | 516 | 526 | 516 | 525 | 1,507,000 | 2,625 |
| 2015-04-08 | 519 | 524 | 515 | 520 | 1,850,000 | 2,600 |
| 2015-04-07 | 504 | 518 | 502 | 516 | 1,814,000 | 2,580 |
| 2015-04-06 | 502 | 507 | 498 | 503 | 1,041,000 | 2,515 |
| 2015-04-03 | 509 | 511 | 502 | 507 | 1,198,000 | 2,535 |
| 2015-04-02 | 504 | 513 | 504 | 508 | 1,233,000 | 2,540 |
| 2015-04-01 | 509 | 525 | 503 | 507 | 3,787,000 | 2,535 |
| 2015-03-31 | 509 | 516 | 504 | 505 | 1,470,000 | 2,525 |
| 2015-03-30 | 503 | 511 | 500 | 508 | 1,244,000 | 2,540 |
| 2015-03-27 | 511 | 521 | 501 | 506 | 1,779,000 | 2,530 |
| 2015-03-26 | 524 | 525 | 504 | 508 | 2,812,000 | 2,540 |
| 2015-03-25 | 527 | 536 | 521 | 529 | 2,193,000 | 2,645 |
| 2015-03-24 | 525 | 525 | 519 | 522 | 1,342,000 | 2,610 |
| 2015-03-23 | 528 | 528 | 520 | 524 | 1,479,000 | 2,620 |
| 2015-03-20 | 516 | 522 | 512 | 520 | 2,077,000 | 2,600 |
| 2015-03-19 | 504 | 511 | 500 | 510 | 2,691,000 | 2,550 |
| 2015-03-18 | 518 | 518 | 497 | 506 | 4,583,000 | 2,530 |
| 2015-03-17 | 519 | 528 | 518 | 518 | 3,177,000 | 2,590 |
| 2015-03-16 | 515 | 524 | 514 | 515 | 2,475,000 | 2,575 |
| 2015-03-13 | 501 | 520 | 499 | 515 | 6,258,000 | 2,575 |
| 2015-03-12 | 491 | 499 | 491 | 495 | 2,773,000 | 2,475 |
| 2015-03-11 | 489 | 496 | 487 | 492 | 2,197,000 | 2,460 |
| 2015-03-10 | 488 | 496 | 486 | 488 | 2,949,000 | 2,440 |
| 2015-03-09 | 489 | 489 | 481 | 486 | 2,023,000 | 2,430 |
| 2015-03-06 | 484 | 490 | 483 | 490 | 1,754,000 | 2,450 |
| 2015-03-05 | 482 | 483 | 478 | 481 | 1,391,000 | 2,405 |
| 2015-03-04 | 479 | 482 | 473 | 481 | 1,695,000 | 2,405 |
| 2015-03-03 | 487 | 487 | 478 | 482 | 1,829,000 | 2,410 |
| 2015-03-02 | 489 | 494 | 485 | 486 | 1,076,000 | 2,430 |
| 2015-02-27 | 488 | 493 | 486 | 493 | 2,484,000 | 2,465 |
| 2015-02-26 | 485 | 494 | 485 | 488 | 2,028,000 | 2,440 |
| 2015-02-25 | 485 | 490 | 483 | 488 | 1,678,000 | 2,440 |
| 2015-02-24 | 483 | 490 | 479 | 487 | 2,536,000 | 2,435 |
| 2015-02-23 | 481 | 485 | 479 | 483 | 2,457,000 | 2,415 |
| 2015-02-20 | 485 | 492 | 481 | 484 | 2,962,000 | 2,420 |
| 2015-02-19 | 493 | 496 | 485 | 487 | 3,481,000 | 2,435 |
| 2015-02-18 | 504 | 505 | 490 | 492 | 2,670,000 | 2,460 |
| 2015-02-17 | 499 | 505 | 495 | 502 | 2,422,000 | 2,510 |
| 2015-02-16 | 489 | 503 | 489 | 500 | 2,909,000 | 2,500 |
| 2015-02-13 | 484 | 491 | 481 | 490 | 3,240,000 | 2,450 |
| 2015-02-12 | 492 | 493 | 477 | 481 | 3,756,000 | 2,405 |
| 2015-02-10 | 493 | 495 | 484 | 488 | 3,481,000 | 2,440 |
| 2015-02-09 | 497 | 500 | 484 | 500 | 4,543,000 | 2,500 |
| 2015-02-06 | 494 | 499 | 490 | 498 | 1,968,000 | 2,490 |
| 2015-02-05 | 490 | 498 | 486 | 494 | 2,665,000 | 2,470 |
| 2015-02-04 | 489 | 499 | 483 | 493 | 4,097,000 | 2,465 |
| 2015-02-03 | 474 | 494 | 473 | 486 | 5,248,000 | 2,430 |
| 2015-02-02 | 468 | 472 | 461 | 470 | 2,393,000 | 2,350 |
| 2015-01-30 | 464 | 476 | 464 | 473 | 4,850,000 | 2,365 |
| 2015-01-29 | 455 | 461 | 451 | 459 | 2,755,000 | 2,295 |
| 2015-01-28 | 448 | 463 | 443 | 458 | 5,532,000 | 2,290 |
| 2015-01-27 | 430 | 453 | 429 | 451 | 4,122,000 | 2,255 |
| 2015-01-26 | 424 | 429 | 422 | 429 | 1,296,000 | 2,145 |
| 2015-01-23 | 421 | 426 | 421 | 424 | 943,000 | 2,120 |
| 2015-01-22 | 417 | 419 | 414 | 418 | 1,218,000 | 2,090 |
| 2015-01-21 | 424 | 424 | 417 | 419 | 1,343,000 | 2,095 |
| 2015-01-20 | 411 | 428 | 411 | 424 | 2,506,000 | 2,120 |
| 2015-01-19 | 403 | 412 | 402 | 411 | 1,423,000 | 2,055 |
| 2015-01-16 | 406 | 408 | 399 | 403 | 2,097,000 | 2,015 |
| 2015-01-15 | 402 | 412 | 402 | 411 | 1,758,000 | 2,055 |
| 2015-01-14 | 411 | 413 | 403 | 404 | 2,165,000 | 2,020 |
| 2015-01-13 | 415 | 415 | 409 | 414 | 1,621,000 | 2,070 |
| 2015-01-09 | 417 | 421 | 415 | 419 | 2,225,000 | 2,095 |
| 2015-01-08 | 417 | 420 | 414 | 416 | 1,990,000 | 2,080 |
| 2015-01-07 | 418 | 423 | 415 | 416 | 2,036,000 | 2,080 |
| 2015-01-06 | 435 | 436 | 422 | 422 | 3,180,000 | 2,110 |
| 2015-01-05 | 430 | 444 | 428 | 441 | 3,148,000 | 2,205 |
分割・併合履歴 ： [2016-09-28]1株→0.2株