5401 日本製鉄(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 3,339 | 3,400 | 3,335 | 3,387 | 8,319,000 | 3,387 |
| 2025-09-04 | 3,221 | 3,302 | 3,216 | 3,295 | 6,707,000 | 3,295 |
| 2025-09-03 | 3,212 | 3,264 | 3,209 | 3,222 | 8,572,800 | 3,222 |
| 2025-09-02 | 3,166 | 3,226 | 3,155 | 3,208 | 5,121,400 | 3,208 |
| 2025-09-01 | 3,121 | 3,144 | 3,094 | 3,144 | 3,369,800 | 3,144 |
| 2025-08-29 | 3,100 | 3,115 | 3,086 | 3,115 | 4,557,600 | 3,115 |
| 2025-08-28 | 3,134 | 3,140 | 3,101 | 3,120 | 4,103,200 | 3,120 |
| 2025-08-27 | 3,129 | 3,130 | 3,103 | 3,126 | 3,804,600 | 3,126 |
| 2025-08-26 | 3,118 | 3,118 | 3,081 | 3,106 | 5,951,900 | 3,106 |
| 2025-08-25 | 3,120 | 3,149 | 3,111 | 3,111 | 4,343,500 | 3,111 |
| 2025-08-22 | 3,122 | 3,137 | 3,073 | 3,088 | 6,195,300 | 3,088 |
| 2025-08-21 | 3,069 | 3,088 | 3,056 | 3,084 | 5,009,800 | 3,084 |
| 2025-08-20 | 3,039 | 3,062 | 3,023 | 3,043 | 4,959,700 | 3,043 |
| 2025-08-19 | 3,015 | 3,035 | 3,001 | 3,020 | 4,373,800 | 3,020 |
| 2025-08-18 | 3,020 | 3,024 | 2,997 | 2,997 | 3,106,600 | 2,997 |
| 2025-08-15 | 2,969 | 3,014 | 2,954.5 | 3,014 | 5,248,000 | 3,014 |
| 2025-08-14 | 3,000 | 3,008 | 2,968.5 | 2,986 | 4,732,300 | 2,986 |
| 2025-08-13 | 3,000 | 3,028 | 2,990 | 3,001 | 5,176,800 | 3,001 |
| 2025-08-12 | 2,935 | 3,002 | 2,922.5 | 2,985 | 7,835,200 | 2,985 |
| 2025-08-08 | 2,939.5 | 2,990 | 2,933 | 2,985 | 6,953,000 | 2,985 |
| 2025-08-07 | 2,910 | 2,945.5 | 2,904.5 | 2,937 | 3,877,200 | 2,937 |
| 2025-08-06 | 2,873.5 | 2,917 | 2,868.5 | 2,909 | 5,314,600 | 2,909 |
| 2025-08-05 | 2,874.5 | 2,883.5 | 2,848 | 2,861 | 5,551,900 | 2,861 |
| 2025-08-04 | 2,850 | 2,881.5 | 2,821 | 2,877.5 | 10,614,000 | 2,877.50 |
| 2025-08-01 | 2,930 | 2,964 | 2,922 | 2,933 | 4,677,400 | 2,933 |
| 2025-07-31 | 2,919 | 2,957 | 2,908.5 | 2,919.5 | 4,837,000 | 2,919.50 |
| 2025-07-30 | 2,900 | 2,913 | 2,884.5 | 2,907 | 2,724,700 | 2,907 |
| 2025-07-29 | 2,894 | 2,903 | 2,882 | 2,898 | 2,936,400 | 2,898 |
| 2025-07-28 | 2,894 | 2,925.5 | 2,884 | 2,917 | 4,197,200 | 2,917 |
| 2025-07-25 | 2,949.5 | 2,960 | 2,918 | 2,931 | 4,688,200 | 2,931 |
| 2025-07-24 | 2,967 | 3,006 | 2,959 | 2,990 | 6,784,600 | 2,990 |
| 2025-07-23 | 2,950 | 2,966.5 | 2,892.5 | 2,945 | 12,009,200 | 2,945 |
| 2025-07-22 | 2,820.5 | 2,868 | 2,784 | 2,868 | 8,773,800 | 2,868 |
| 2025-07-18 | 2,797 | 2,797 | 2,764 | 2,766 | 4,200,500 | 2,766 |
| 2025-07-17 | 2,799.5 | 2,811 | 2,784 | 2,798 | 3,344,200 | 2,798 |
| 2025-07-16 | 2,829 | 2,860 | 2,821 | 2,822.5 | 3,717,900 | 2,822.50 |
| 2025-07-15 | 2,843.5 | 2,856 | 2,820.5 | 2,832.5 | 3,151,000 | 2,832.50 |
| 2025-07-14 | 2,853 | 2,858.5 | 2,819.5 | 2,843.5 | 2,926,100 | 2,843.50 |
| 2025-07-11 | 2,815 | 2,867 | 2,813.5 | 2,854.5 | 5,478,600 | 2,854.50 |
| 2025-07-10 | 2,785 | 2,799.5 | 2,772.5 | 2,799.5 | 3,966,200 | 2,799.50 |
| 2025-07-09 | 2,766.5 | 2,832 | 2,761.5 | 2,784 | 4,905,300 | 2,784 |
| 2025-07-08 | 2,720 | 2,771.5 | 2,719.5 | 2,761 | 4,516,700 | 2,761 |
| 2025-07-07 | 2,770 | 2,772 | 2,728 | 2,736 | 4,182,700 | 2,736 |
| 2025-07-04 | 2,869 | 2,869.5 | 2,776 | 2,780.5 | 7,163,400 | 2,780.50 |
| 2025-07-03 | 2,773 | 2,875.5 | 2,756.5 | 2,850 | 13,295,500 | 2,850 |
| 2025-07-02 | 2,714 | 2,739 | 2,702.5 | 2,731 | 3,965,000 | 2,731 |
| 2025-07-01 | 2,715 | 2,720 | 2,689 | 2,714 | 4,878,800 | 2,714 |
| 2025-06-30 | 2,735 | 2,754 | 2,724.5 | 2,733 | 4,442,200 | 2,733 |
| 2025-06-27 | 2,708 | 2,739.5 | 2,697.5 | 2,724 | 5,936,300 | 2,724 |
| 2025-06-26 | 2,683 | 2,698.5 | 2,663 | 2,692.5 | 6,535,500 | 2,692.50 |
| 2025-06-25 | 2,718 | 2,722.5 | 2,678 | 2,698 | 4,653,800 | 2,698 |
| 2025-06-24 | 2,678.5 | 2,705.5 | 2,676 | 2,705.5 | 4,887,000 | 2,705.50 |
| 2025-06-23 | 2,702 | 2,714 | 2,662 | 2,673 | 7,450,000 | 2,673 |
| 2025-06-20 | 2,770 | 2,774 | 2,732.5 | 2,732.5 | 13,118,700 | 2,732.50 |
| 2025-06-19 | 2,770 | 2,844 | 2,684 | 2,766 | 31,928,700 | 2,766 |
| 2025-06-18 | 2,701.5 | 2,713.5 | 2,675 | 2,705 | 15,257,900 | 2,705 |
| 2025-06-17 | 2,849.5 | 2,850 | 2,768.5 | 2,772 | 12,848,400 | 2,772 |
| 2025-06-16 | 2,970 | 2,970 | 2,856 | 2,872.5 | 12,038,200 | 2,872.50 |
| 2025-06-13 | 2,855 | 2,864 | 2,821.5 | 2,829 | 4,316,800 | 2,829 |
| 2025-06-12 | 2,878.5 | 2,885 | 2,855 | 2,871.5 | 3,513,300 | 2,871.50 |
| 2025-06-11 | 2,877 | 2,898.5 | 2,870 | 2,898.5 | 3,092,700 | 2,898.50 |
| 2025-06-10 | 2,871 | 2,893 | 2,861.5 | 2,878 | 2,508,700 | 2,878 |
| 2025-06-09 | 2,900 | 2,912.5 | 2,870 | 2,876 | 3,355,500 | 2,876 |
| 2025-06-06 | 2,865.5 | 2,906 | 2,855 | 2,900 | 4,155,200 | 2,900 |
| 2025-06-05 | 2,859 | 2,863.5 | 2,842 | 2,852 | 3,606,300 | 2,852 |
| 2025-06-04 | 2,869 | 2,887 | 2,846 | 2,878 | 3,597,600 | 2,878 |
| 2025-06-03 | 2,851 | 2,875.5 | 2,834 | 2,871 | 4,463,100 | 2,871 |
| 2025-06-02 | 2,943.5 | 2,984.5 | 2,855.5 | 2,863 | 9,801,100 | 2,863 |
| 2025-05-30 | 2,889.5 | 2,914 | 2,871.5 | 2,908 | 6,784,700 | 2,908 |
| 2025-05-29 | 2,862.5 | 2,907 | 2,855 | 2,888.5 | 5,461,500 | 2,888.50 |
| 2025-05-28 | 2,904 | 2,908.5 | 2,867 | 2,867 | 6,575,300 | 2,867 |
| 2025-05-27 | 2,900.5 | 2,915 | 2,884 | 2,909.5 | 6,044,000 | 2,909.50 |
| 2025-05-26 | 3,000 | 3,081 | 2,890 | 2,930 | 27,694,500 | 2,930 |
| 2025-05-23 | 2,848.5 | 2,891 | 2,848 | 2,869 | 3,061,000 | 2,869 |
| 2025-05-22 | 2,850 | 2,855 | 2,835.5 | 2,848 | 3,596,300 | 2,848 |
| 2025-05-21 | 2,856 | 2,873.5 | 2,850.5 | 2,873.5 | 3,391,500 | 2,873.50 |
| 2025-05-20 | 2,904 | 2,905.5 | 2,846 | 2,856.5 | 4,031,800 | 2,856.50 |
| 2025-05-19 | 2,898 | 2,908.5 | 2,871 | 2,875.5 | 2,365,300 | 2,875.50 |
| 2025-05-16 | 2,899 | 2,899.5 | 2,872 | 2,892 | 2,394,300 | 2,892 |
| 2025-05-15 | 2,890 | 2,904 | 2,879 | 2,899.5 | 2,763,400 | 2,899.50 |
| 2025-05-14 | 2,900 | 2,902.5 | 2,843.5 | 2,896 | 3,844,300 | 2,896 |
| 2025-05-13 | 2,930 | 2,940.5 | 2,878 | 2,891.5 | 4,813,700 | 2,891.50 |
| 2025-05-12 | 2,798 | 2,885.5 | 2,794 | 2,883 | 11,962,600 | 2,883 |
| 2025-05-09 | 3,020 | 3,033 | 2,998 | 2,998 | 2,909,000 | 2,998 |
| 2025-05-08 | 2,995 | 3,018 | 2,985.5 | 3,003 | 3,171,100 | 3,003 |
| 2025-05-07 | 3,033 | 3,043 | 3,000 | 3,005 | 3,019,700 | 3,005 |
| 2025-05-02 | 3,005 | 3,017 | 2,995 | 2,995 | 2,650,500 | 2,995 |
| 2025-05-01 | 3,000 | 3,003 | 2,973 | 2,994.5 | 2,553,300 | 2,994.50 |
| 2025-04-30 | 3,035 | 3,037 | 2,979.5 | 3,010 | 3,850,900 | 3,010 |
| 2025-04-28 | 3,007 | 3,044 | 3,002 | 3,036 | 3,047,800 | 3,036 |
| 2025-04-25 | 2,994.5 | 2,998 | 2,972.5 | 2,989 | 2,646,500 | 2,989 |
| 2025-04-24 | 2,970 | 2,984.5 | 2,952.5 | 2,966 | 2,949,200 | 2,966 |
| 2025-04-23 | 2,968.5 | 2,979.5 | 2,942 | 2,949.5 | 2,804,500 | 2,949.50 |
| 2025-04-22 | 2,925 | 2,943 | 2,921 | 2,932.5 | 2,165,900 | 2,932.50 |
| 2025-04-21 | 2,966 | 2,966 | 2,920.5 | 2,933 | 2,695,200 | 2,933 |
| 2025-04-18 | 2,978 | 2,990 | 2,974.5 | 2,982.5 | 1,678,500 | 2,982.50 |
| 2025-04-17 | 2,937.5 | 2,973 | 2,923.5 | 2,973 | 2,426,000 | 2,973 |
| 2025-04-16 | 2,964 | 2,970.5 | 2,914.5 | 2,928.5 | 3,235,200 | 2,928.50 |
| 2025-04-15 | 2,966.5 | 2,984.5 | 2,948 | 2,956 | 2,427,500 | 2,956 |
| 2025-04-14 | 2,952 | 2,982.5 | 2,946.5 | 2,951.5 | 2,926,400 | 2,951.50 |
| 2025-04-11 | 2,908.5 | 2,965.5 | 2,883 | 2,947 | 5,106,500 | 2,947 |
| 2025-04-10 | 3,037 | 3,037 | 2,960 | 2,997.5 | 7,452,000 | 2,997.50 |
| 2025-04-09 | 2,881 | 2,884.5 | 2,793 | 2,834 | 11,075,300 | 2,834 |
| 2025-04-08 | 2,992 | 3,031 | 2,888 | 2,907 | 10,180,600 | 2,907 |
| 2025-04-07 | 2,660.5 | 2,799 | 2,650 | 2,742.5 | 9,011,200 | 2,742.50 |
| 2025-04-04 | 2,966 | 2,989 | 2,880 | 2,950.5 | 10,046,000 | 2,950.50 |
| 2025-04-03 | 2,988.5 | 3,050 | 2,988 | 3,036 | 5,401,000 | 3,036 |
| 2025-04-02 | 3,160 | 3,167 | 3,077 | 3,088 | 4,622,200 | 3,088 |
| 2025-04-01 | 3,230 | 3,231 | 3,165 | 3,171 | 3,603,300 | 3,171 |
| 2025-03-31 | 3,180 | 3,205 | 3,148 | 3,195 | 5,284,500 | 3,195 |
| 2025-03-28 | 3,337 | 3,345 | 3,275 | 3,289 | 4,658,800 | 3,289 |
| 2025-03-27 | 3,450 | 3,456 | 3,423 | 3,440 | 4,470,300 | 3,440 |
| 2025-03-26 | 3,468 | 3,473 | 3,440 | 3,451 | 2,827,300 | 3,451 |
| 2025-03-25 | 3,446 | 3,449 | 3,417 | 3,434 | 2,976,600 | 3,434 |
| 2025-03-24 | 3,479 | 3,480 | 3,407 | 3,423 | 3,556,200 | 3,423 |
| 2025-03-21 | 3,470 | 3,514 | 3,449 | 3,473 | 7,750,600 | 3,473 |
| 2025-03-19 | 3,500 | 3,522 | 3,491 | 3,493 | 3,283,900 | 3,493 |
| 2025-03-18 | 3,485 | 3,493 | 3,470 | 3,485 | 3,486,800 | 3,485 |
| 2025-03-17 | 3,430 | 3,468 | 3,423 | 3,459 | 3,575,600 | 3,459 |
| 2025-03-14 | 3,406 | 3,427 | 3,396 | 3,419 | 2,792,400 | 3,419 |
| 2025-03-13 | 3,422 | 3,439 | 3,397 | 3,406 | 2,598,700 | 3,406 |
| 2025-03-12 | 3,377 | 3,412 | 3,368 | 3,412 | 3,942,700 | 3,412 |
| 2025-03-11 | 3,379 | 3,390 | 3,314 | 3,368 | 3,943,400 | 3,368 |
| 2025-03-10 | 3,435 | 3,445 | 3,365 | 3,380 | 4,280,100 | 3,380 |
| 2025-03-07 | 3,404 | 3,460 | 3,375 | 3,437 | 6,098,600 | 3,437 |
| 2025-03-06 | 3,355 | 3,416 | 3,353 | 3,379 | 4,566,600 | 3,379 |
| 2025-03-05 | 3,355 | 3,355 | 3,301 | 3,338 | 4,919,000 | 3,338 |
| 2025-03-04 | 3,380 | 3,382 | 3,328 | 3,359 | 2,751,700 | 3,359 |
| 2025-03-03 | 3,378 | 3,395 | 3,344 | 3,361 | 3,431,900 | 3,361 |
| 2025-02-28 | 3,360 | 3,376 | 3,309 | 3,329 | 7,808,900 | 3,329 |
| 2025-02-27 | 3,329 | 3,380 | 3,325 | 3,375 | 3,332,600 | 3,375 |
| 2025-02-26 | 3,341 | 3,346 | 3,277 | 3,323 | 2,928,400 | 3,323 |
| 2025-02-25 | 3,354 | 3,367 | 3,325 | 3,343 | 3,144,100 | 3,343 |
| 2025-02-21 | 3,360 | 3,375 | 3,346 | 3,364 | 2,853,000 | 3,364 |
| 2025-02-20 | 3,388 | 3,395 | 3,368 | 3,380 | 2,942,200 | 3,380 |
| 2025-02-19 | 3,385 | 3,406 | 3,366 | 3,382 | 2,788,500 | 3,382 |
| 2025-02-18 | 3,410 | 3,426 | 3,376 | 3,386 | 3,069,500 | 3,386 |
| 2025-02-17 | 3,395 | 3,408 | 3,354 | 3,390 | 3,905,900 | 3,390 |
| 2025-02-14 | 3,450 | 3,450 | 3,365 | 3,379 | 3,728,700 | 3,379 |
| 2025-02-13 | 3,377 | 3,391 | 3,344 | 3,391 | 3,885,900 | 3,391 |
| 2025-02-12 | 3,360 | 3,393 | 3,307 | 3,362 | 5,546,000 | 3,362 |
| 2025-02-10 | 3,311 | 3,352 | 3,271 | 3,340 | 6,830,400 | 3,340 |
| 2025-02-07 | 3,260 | 3,370 | 3,259 | 3,358 | 9,285,500 | 3,358 |
| 2025-02-06 | 3,224 | 3,262 | 3,222 | 3,228 | 3,164,900 | 3,228 |
| 2025-02-05 | 3,207 | 3,236 | 3,198 | 3,225 | 3,208,200 | 3,225 |
| 2025-02-04 | 3,203 | 3,207 | 3,180 | 3,186 | 2,692,100 | 3,186 |
| 2025-02-03 | 3,197 | 3,203 | 3,166 | 3,187 | 3,631,600 | 3,187 |
| 2025-01-31 | 3,223 | 3,244 | 3,203 | 3,229 | 3,594,400 | 3,229 |
| 2025-01-30 | 3,186 | 3,216 | 3,184 | 3,216 | 2,583,100 | 3,216 |
| 2025-01-29 | 3,156 | 3,200 | 3,152 | 3,187 | 2,462,500 | 3,187 |
| 2025-01-28 | 3,173 | 3,180 | 3,147 | 3,154 | 2,330,600 | 3,154 |
| 2025-01-27 | 3,144 | 3,182 | 3,142 | 3,173 | 3,042,900 | 3,173 |
| 2025-01-24 | 3,129 | 3,129 | 3,105 | 3,122 | 2,319,600 | 3,122 |
| 2025-01-23 | 3,095 | 3,120 | 3,078 | 3,120 | 2,638,500 | 3,120 |
| 2025-01-22 | 3,100 | 3,114 | 3,091 | 3,103 | 2,571,500 | 3,103 |
| 2025-01-21 | 3,129 | 3,138 | 3,106 | 3,126 | 2,364,800 | 3,126 |
| 2025-01-20 | 3,098 | 3,120 | 3,087 | 3,118 | 2,972,100 | 3,118 |
| 2025-01-17 | 3,013 | 3,070 | 3,008 | 3,060 | 3,526,400 | 3,060 |
| 2025-01-16 | 3,033 | 3,039 | 3,015 | 3,015 | 2,519,200 | 3,015 |
| 2025-01-15 | 3,046 | 3,052 | 3,022 | 3,033 | 2,627,000 | 3,033 |
| 2025-01-14 | 3,050 | 3,053 | 3,003 | 3,010 | 3,906,100 | 3,010 |
| 2025-01-10 | 3,058 | 3,075 | 3,041 | 3,043 | 3,152,700 | 3,043 |
| 2025-01-09 | 3,120 | 3,127 | 3,071 | 3,083 | 3,581,600 | 3,083 |
| 2025-01-08 | 3,136 | 3,159 | 3,113 | 3,134 | 4,267,200 | 3,134 |
| 2025-01-07 | 3,172 | 3,174 | 3,091 | 3,110 | 8,169,300 | 3,110 |
| 2025-01-06 | 3,150 | 3,185 | 3,108 | 3,158 | 7,960,000 | 3,158 |
分割・併合履歴 ： [2015-09-28]1株→0.1株