5401 日本製鉄(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-01-182,0852,098.52,0032,021.522,311,4002,021.50
2022-01-172,2122,2632,171.52,175.514,547,9002,175.50
2022-01-142,160.52,2062,142.52,190.514,305,2002,190.50
2022-01-132,0852,1702,081.52,166.515,404,4002,166.50
2022-01-122,0572,070.52,0352,0627,154,0002,062
2022-01-112,0412,0602,0142,048.58,577,5002,048.50
2022-01-071,9722,027.51,962.52,02210,185,3002,022
2022-01-061,9601,9731,938.51,960.57,043,9001,960.50
2022-01-051,9461,9651,932.51,953.57,078,1001,953.50
2022-01-041,895.51,9101,8771,9093,865,9001,909

分割・併合履歴 : [2015-09-28]1株→0.1株