5401 日本製鉄(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,232 | 3,235 | 3,158 | 3,169 | 9,541,900 | 3,169 |
| 2024-07-25 | 3,230 | 3,267 | 3,206 | 3,232 | 5,261,100 | 3,232 |
| 2024-07-24 | 3,319 | 3,322 | 3,270 | 3,270 | 4,962,900 | 3,270 |
| 2024-07-23 | 3,319 | 3,351 | 3,314 | 3,320 | 3,997,900 | 3,320 |
| 2024-07-22 | 3,356 | 3,365 | 3,309 | 3,309 | 4,159,500 | 3,309 |
| 2024-07-19 | 3,394 | 3,394 | 3,342 | 3,354 | 4,848,300 | 3,354 |
| 2024-07-18 | 3,411 | 3,422 | 3,382 | 3,395 | 4,233,400 | 3,395 |
| 2024-07-17 | 3,433 | 3,450 | 3,405 | 3,426 | 3,235,100 | 3,426 |
| 2024-07-16 | 3,464 | 3,464 | 3,420 | 3,420 | 3,237,200 | 3,420 |
| 2024-07-12 | 3,464 | 3,484 | 3,445 | 3,452 | 3,020,000 | 3,452 |
| 2024-07-11 | 3,455 | 3,468 | 3,444 | 3,468 | 3,341,100 | 3,468 |
| 2024-07-10 | 3,431 | 3,442 | 3,419 | 3,439 | 2,493,000 | 3,439 |
| 2024-07-09 | 3,430 | 3,443 | 3,412 | 3,433 | 2,732,400 | 3,433 |
| 2024-07-08 | 3,475 | 3,475 | 3,413 | 3,413 | 3,448,900 | 3,413 |
| 2024-07-05 | 3,508 | 3,510 | 3,460 | 3,463 | 3,182,800 | 3,463 |
| 2024-07-04 | 3,490 | 3,513 | 3,482 | 3,511 | 4,996,900 | 3,511 |
| 2024-07-03 | 3,465 | 3,473 | 3,436 | 3,463 | 4,373,600 | 3,463 |
| 2024-07-02 | 3,460 | 3,461 | 3,422 | 3,440 | 4,506,100 | 3,440 |
| 2024-07-01 | 3,438 | 3,456 | 3,413 | 3,456 | 5,007,800 | 3,456 |
| 2024-06-28 | 3,413 | 3,431 | 3,381 | 3,401 | 5,621,800 | 3,401 |
| 2024-06-27 | 3,382 | 3,403 | 3,372 | 3,403 | 4,981,600 | 3,403 |
| 2024-06-26 | 3,376 | 3,394 | 3,366 | 3,385 | 3,575,000 | 3,385 |
| 2024-06-25 | 3,395 | 3,401 | 3,370 | 3,395 | 4,258,700 | 3,395 |
| 2024-06-24 | 3,329 | 3,359 | 3,324 | 3,343 | 2,490,800 | 3,343 |
| 2024-06-21 | 3,358 | 3,385 | 3,332 | 3,332 | 5,230,000 | 3,332 |
| 2024-06-20 | 3,335 | 3,353 | 3,318 | 3,352 | 2,479,600 | 3,352 |
| 2024-06-19 | 3,339 | 3,361 | 3,317 | 3,353 | 2,640,400 | 3,353 |
| 2024-06-18 | 3,335 | 3,346 | 3,308 | 3,313 | 2,694,500 | 3,313 |
| 2024-06-17 | 3,334 | 3,335 | 3,293 | 3,304 | 3,268,300 | 3,304 |
| 2024-06-14 | 3,295 | 3,351 | 3,291 | 3,344 | 4,168,700 | 3,344 |
| 2024-06-13 | 3,405 | 3,422 | 3,325 | 3,325 | 3,845,600 | 3,325 |
| 2024-06-12 | 3,382 | 3,408 | 3,379 | 3,394 | 2,343,300 | 3,394 |
| 2024-06-11 | 3,405 | 3,425 | 3,381 | 3,388 | 3,094,400 | 3,388 |
| 2024-06-10 | 3,370 | 3,419 | 3,370 | 3,405 | 3,100,800 | 3,405 |
| 2024-06-07 | 3,374 | 3,374 | 3,354 | 3,366 | 2,406,800 | 3,366 |
| 2024-06-06 | 3,375 | 3,375 | 3,345 | 3,358 | 2,673,900 | 3,358 |
| 2024-06-05 | 3,445 | 3,446 | 3,341 | 3,343 | 5,140,700 | 3,343 |
| 2024-06-04 | 3,427 | 3,450 | 3,401 | 3,449 | 4,299,400 | 3,449 |
| 2024-06-03 | 3,450 | 3,458 | 3,431 | 3,439 | 3,937,700 | 3,439 |
| 2024-05-31 | 3,345 | 3,435 | 3,345 | 3,432 | 7,806,600 | 3,432 |
| 2024-05-30 | 3,339 | 3,370 | 3,316 | 3,344 | 4,782,000 | 3,344 |
| 2024-05-29 | 3,376 | 3,391 | 3,344 | 3,349 | 4,724,400 | 3,349 |
| 2024-05-28 | 3,400 | 3,403 | 3,373 | 3,392 | 3,047,900 | 3,392 |
| 2024-05-27 | 3,353 | 3,400 | 3,343 | 3,400 | 4,027,200 | 3,400 |
| 2024-05-24 | 3,299 | 3,353 | 3,293 | 3,336 | 3,402,200 | 3,336 |
| 2024-05-23 | 3,304 | 3,322 | 3,284 | 3,318 | 3,783,000 | 3,318 |
| 2024-05-22 | 3,340 | 3,355 | 3,304 | 3,304 | 4,153,300 | 3,304 |
| 2024-05-21 | 3,356 | 3,372 | 3,333 | 3,346 | 3,295,300 | 3,346 |
| 2024-05-20 | 3,290 | 3,364 | 3,287 | 3,355 | 5,025,200 | 3,355 |
| 2024-05-17 | 3,257 | 3,295 | 3,250 | 3,282 | 4,016,300 | 3,282 |
| 2024-05-16 | 3,301 | 3,309 | 3,212 | 3,243 | 9,169,000 | 3,243 |
| 2024-05-15 | 3,377 | 3,380 | 3,312 | 3,316 | 5,026,900 | 3,316 |
| 2024-05-14 | 3,330 | 3,371 | 3,328 | 3,368 | 5,564,500 | 3,368 |
| 2024-05-13 | 3,300 | 3,318 | 3,278 | 3,308 | 5,915,000 | 3,308 |
| 2024-05-10 | 3,250 | 3,342 | 3,243 | 3,310 | 15,504,600 | 3,310 |
| 2024-05-09 | 3,410 | 3,442 | 3,376 | 3,410 | 4,226,000 | 3,410 |
| 2024-05-08 | 3,459 | 3,471 | 3,400 | 3,400 | 4,545,800 | 3,400 |
| 2024-05-07 | 3,500 | 3,500 | 3,439 | 3,457 | 4,055,100 | 3,457 |
| 2024-05-02 | 3,470 | 3,485 | 3,462 | 3,473 | 2,671,300 | 3,473 |
| 2024-05-01 | 3,520 | 3,525 | 3,468 | 3,476 | 4,578,800 | 3,476 |
| 2024-04-30 | 3,463 | 3,541 | 3,461 | 3,541 | 5,404,400 | 3,541 |
| 2024-04-26 | 3,440 | 3,452 | 3,409 | 3,444 | 3,556,600 | 3,444 |
| 2024-04-25 | 3,476 | 3,487 | 3,425 | 3,429 | 3,663,600 | 3,429 |
| 2024-04-24 | 3,494 | 3,495 | 3,458 | 3,491 | 4,349,700 | 3,491 |
| 2024-04-23 | 3,496 | 3,499 | 3,472 | 3,492 | 3,222,700 | 3,492 |
| 2024-04-22 | 3,467 | 3,507 | 3,457 | 3,480 | 4,959,100 | 3,480 |
| 2024-04-19 | 3,450 | 3,467 | 3,369 | 3,412 | 8,494,900 | 3,412 |
| 2024-04-18 | 3,424 | 3,488 | 3,424 | 3,463 | 4,668,900 | 3,463 |
| 2024-04-17 | 3,503 | 3,508 | 3,425 | 3,432 | 6,997,600 | 3,432 |
| 2024-04-16 | 3,580 | 3,585 | 3,490 | 3,493 | 7,554,000 | 3,493 |
| 2024-04-15 | 3,601 | 3,638 | 3,572 | 3,601 | 5,594,400 | 3,601 |
| 2024-04-12 | 3,614 | 3,626 | 3,594 | 3,598 | 4,589,500 | 3,598 |
| 2024-04-11 | 3,590 | 3,623 | 3,586 | 3,611 | 3,404,200 | 3,611 |
| 2024-04-10 | 3,610 | 3,633 | 3,605 | 3,624 | 3,019,700 | 3,624 |
| 2024-04-09 | 3,625 | 3,647 | 3,605 | 3,630 | 3,579,100 | 3,630 |
| 2024-04-08 | 3,595 | 3,604 | 3,562 | 3,602 | 4,159,800 | 3,602 |
| 2024-04-05 | 3,550 | 3,596 | 3,549 | 3,595 | 4,942,900 | 3,595 |
| 2024-04-04 | 3,641 | 3,641 | 3,588 | 3,588 | 6,650,600 | 3,588 |
| 2024-04-03 | 3,645 | 3,672 | 3,602 | 3,613 | 7,665,300 | 3,613 |
| 2024-04-02 | 3,648 | 3,745 | 3,645 | 3,692 | 10,199,200 | 3,692 |
| 2024-04-01 | 3,665 | 3,708 | 3,608 | 3,614 | 7,768,400 | 3,614 |
| 2024-03-29 | 3,634 | 3,684 | 3,634 | 3,668 | 5,913,400 | 3,668 |
| 2024-03-28 | 3,678 | 3,703 | 3,623 | 3,629 | 9,281,000 | 3,629 |
| 2024-03-27 | 3,766 | 3,785 | 3,741 | 3,764 | 10,062,900 | 3,764 |
| 2024-03-26 | 3,793 | 3,793 | 3,738 | 3,745 | 8,369,400 | 3,745 |
| 2024-03-25 | 3,778 | 3,811 | 3,744 | 3,782 | 10,318,700 | 3,782 |
| 2024-03-22 | 3,724 | 3,768 | 3,717 | 3,766 | 9,370,900 | 3,766 |
| 2024-03-21 | 3,700 | 3,709 | 3,671 | 3,709 | 9,627,200 | 3,709 |
| 2024-03-19 | 3,644 | 3,680 | 3,613 | 3,680 | 7,760,500 | 3,680 |
| 2024-03-18 | 3,616 | 3,630 | 3,581 | 3,627 | 5,423,500 | 3,627 |
| 2024-03-15 | 3,563 | 3,615 | 3,540 | 3,578 | 7,926,200 | 3,578 |
| 2024-03-14 | 3,648 | 3,655 | 3,568 | 3,586 | 8,166,900 | 3,586 |
| 2024-03-13 | 3,655 | 3,686 | 3,593 | 3,607 | 7,600,900 | 3,607 |
| 2024-03-12 | 3,625 | 3,635 | 3,544 | 3,610 | 8,452,200 | 3,610 |
| 2024-03-11 | 3,735 | 3,743 | 3,626 | 3,643 | 8,853,200 | 3,643 |
| 2024-03-08 | 3,725 | 3,771 | 3,713 | 3,771 | 6,823,500 | 3,771 |
| 2024-03-07 | 3,788 | 3,789 | 3,706 | 3,718 | 7,653,300 | 3,718 |
| 2024-03-06 | 3,741 | 3,783 | 3,711 | 3,771 | 6,089,300 | 3,771 |
| 2024-03-05 | 3,770 | 3,817 | 3,748 | 3,775 | 8,393,700 | 3,775 |
| 2024-03-04 | 3,819 | 3,847 | 3,758 | 3,767 | 7,624,500 | 3,767 |
| 2024-03-01 | 3,765 | 3,795 | 3,744 | 3,784 | 9,521,500 | 3,784 |
| 2024-02-29 | 3,759 | 3,773 | 3,698 | 3,715 | 11,404,300 | 3,715 |
| 2024-02-28 | 3,731 | 3,836 | 3,705 | 3,785 | 17,319,600 | 3,785 |
| 2024-02-27 | 3,598 | 3,728 | 3,591 | 3,728 | 19,619,500 | 3,728 |
| 2024-02-26 | 3,605 | 3,612 | 3,561 | 3,579 | 5,978,000 | 3,579 |
| 2024-02-22 | 3,593 | 3,604 | 3,575 | 3,588 | 6,984,200 | 3,588 |
| 2024-02-21 | 3,600 | 3,609 | 3,540 | 3,566 | 6,595,600 | 3,566 |
| 2024-02-20 | 3,597 | 3,614 | 3,573 | 3,610 | 7,556,900 | 3,610 |
| 2024-02-19 | 3,512 | 3,586 | 3,495 | 3,585 | 7,576,700 | 3,585 |
| 2024-02-16 | 3,463 | 3,510 | 3,460 | 3,502 | 8,833,200 | 3,502 |
| 2024-02-15 | 3,443 | 3,449 | 3,408 | 3,428 | 7,539,800 | 3,428 |
| 2024-02-14 | 3,538 | 3,543 | 3,418 | 3,418 | 17,773,000 | 3,418 |
| 2024-02-13 | 3,598 | 3,609 | 3,534 | 3,578 | 7,936,000 | 3,578 |
| 2024-02-09 | 3,590 | 3,607 | 3,551 | 3,557 | 7,765,200 | 3,557 |
| 2024-02-08 | 3,676 | 3,735 | 3,591 | 3,597 | 18,935,400 | 3,597 |
| 2024-02-07 | 3,515 | 3,566 | 3,486 | 3,565 | 9,754,000 | 3,565 |
| 2024-02-06 | 3,551 | 3,556 | 3,503 | 3,515 | 6,357,800 | 3,515 |
| 2024-02-05 | 3,572 | 3,573 | 3,523 | 3,558 | 5,911,900 | 3,558 |
| 2024-02-02 | 3,567 | 3,575 | 3,504 | 3,550 | 6,188,800 | 3,550 |
| 2024-02-01 | 3,558 | 3,587 | 3,539 | 3,546 | 7,213,300 | 3,546 |
| 2024-01-31 | 3,580 | 3,580 | 3,531 | 3,570 | 6,591,700 | 3,570 |
| 2024-01-30 | 3,580 | 3,583 | 3,548 | 3,552 | 6,137,400 | 3,552 |
| 2024-01-29 | 3,489 | 3,581 | 3,475 | 3,580 | 12,482,200 | 3,580 |
| 2024-01-26 | 3,469 | 3,498 | 3,452 | 3,468 | 5,839,100 | 3,468 |
| 2024-01-25 | 3,440 | 3,482 | 3,424 | 3,479 | 7,015,600 | 3,479 |
| 2024-01-24 | 3,462 | 3,462 | 3,413 | 3,425 | 6,981,200 | 3,425 |
| 2024-01-23 | 3,474 | 3,505 | 3,448 | 3,460 | 8,509,800 | 3,460 |
| 2024-01-22 | 3,446 | 3,457 | 3,424 | 3,455 | 6,780,400 | 3,455 |
| 2024-01-19 | 3,480 | 3,480 | 3,418 | 3,444 | 5,594,800 | 3,444 |
| 2024-01-18 | 3,427 | 3,463 | 3,417 | 3,426 | 5,842,800 | 3,426 |
| 2024-01-17 | 3,450 | 3,513 | 3,427 | 3,440 | 11,437,700 | 3,440 |
| 2024-01-16 | 3,430 | 3,444 | 3,391 | 3,444 | 7,212,100 | 3,444 |
| 2024-01-15 | 3,330 | 3,430 | 3,329 | 3,427 | 8,378,400 | 3,427 |
| 2024-01-12 | 3,362 | 3,372 | 3,293 | 3,329 | 7,825,600 | 3,329 |
| 2024-01-11 | 3,358 | 3,410 | 3,349 | 3,349 | 8,885,000 | 3,349 |
| 2024-01-10 | 3,340 | 3,344 | 3,318 | 3,338 | 6,174,800 | 3,338 |
| 2024-01-09 | 3,397 | 3,398 | 3,318 | 3,339 | 9,678,200 | 3,339 |
| 2024-01-05 | 3,330 | 3,396 | 3,330 | 3,384 | 7,207,500 | 3,384 |
| 2024-01-04 | 3,256 | 3,327 | 3,236 | 3,314 | 7,581,600 | 3,314 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
