5401 日本製鉄(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-313,0423,1493,0423,12019,231,3003,120
2023-03-302,9913,0142,9543,00213,975,1003,002
2023-03-293,0153,0322,993.53,03112,600,0003,031
2023-03-283,0113,0332,9922,992.510,578,0002,992.50
2023-03-273,0293,0342,980.52,9989,124,6002,998
2023-03-243,0193,0262,9882,999.58,843,2002,999.50
2023-03-232,9853,0322,9733,0199,335,8003,019
2023-03-223,0333,0453,0003,00410,218,7003,004
2023-03-202,9803,0062,9302,956.516,026,5002,956.50
2023-03-173,0253,0522,956.53,00123,848,6003,001
2023-03-162,9983,0322,950.53,00224,024,3003,002
2023-03-153,1433,1683,1033,15013,776,5003,150
2023-03-143,1503,1503,0433,07021,335,6003,070
2023-03-133,1503,1993,1093,19617,688,1003,196
2023-03-103,2513,2653,1853,22219,169,4003,222
2023-03-093,2203,2943,2123,28218,512,9003,282
2023-03-083,2123,2213,1863,20713,313,6003,207
2023-03-073,1653,2173,1383,21716,381,1003,217
2023-03-063,1993,2163,1473,16517,058,6003,165
2023-03-033,1483,1833,1333,14818,497,6003,148
2023-03-023,1203,1423,0903,11613,317,3003,116
2023-03-013,0343,1053,0323,09517,179,9003,095
2023-02-283,1483,1593,0333,03723,579,7003,037
2023-02-273,0713,1823,0703,13222,959,9003,132
2023-02-243,0883,0973,0313,07018,228,4003,070
2023-02-223,0553,1073,0463,10117,329,9003,101
2023-02-213,0783,1203,0633,07815,327,5003,078
2023-02-203,0753,1113,0233,09724,291,6003,097
2023-02-172,9753,0732,9713,05020,875,3003,050
2023-02-162,984.53,0092,9532,988.520,561,1002,988.50
2023-02-152,9322,9642,922.52,95619,989,1002,956
2023-02-142,8512,9042,8462,889.520,253,6002,889.50
2023-02-132,7632,8592,7592,83721,097,2002,837
2023-02-102,7452,8312,734.52,783.533,327,6002,783.50
2023-02-092,6272,6792,6232,662.510,905,3002,662.50
2023-02-082,6512,6602,6112,635.513,074,9002,635.50
2023-02-072,6602,6972,640.52,67016,536,1002,670
2023-02-062,7212,7382,7052,7309,965,3002,730
2023-02-032,7032,721.52,6632,6829,158,1002,682
2023-02-022,7062,7332,6652,70611,670,8002,706
2023-02-012,7052,7452,699.52,71910,971,4002,719
2023-01-312,7102,723.52,6862,69510,299,4002,695
2023-01-302,7252,7352,6802,70217,910,2002,702
2023-01-272,746.52,761.52,7212,75716,520,6002,757
2023-01-262,7192,7482,6892,721.521,190,2002,721.50
2023-01-252,6002,7412,5942,731.530,443,4002,731.50
2023-01-242,7002,7632,5842,613.544,128,1002,613.50
2023-01-232,6642,6952,634.52,69016,018,4002,690
2023-01-202,5732,641.52,5592,62813,748,9002,628
2023-01-192,5402,5662,534.52,5557,556,9002,555
2023-01-182,5212,579.52,508.52,56910,265,6002,569
2023-01-172,4752,5452,4702,537.58,960,1002,537.50
2023-01-162,5602,5652,4802,51211,514,0002,512
2023-01-132,474.52,558.52,4702,540.516,581,8002,540.50
2023-01-122,446.52,4862,4352,46810,482,6002,468
2023-01-112,3902,473.52,3902,45516,304,2002,455
2023-01-102,3102,3762,3002,36812,202,6002,368
2023-01-062,2802,296.52,2622,2876,072,8002,287
2023-01-052,242.52,2542,2282,250.54,703,3002,250.50
2023-01-042,2772,280.52,230.52,232.57,570,9002,232.50

分割・併合履歴 : [2015-09-28]1株→0.1株