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 |
---|---|---|---|---|---|---|
2023-03-31 | 3,042 | 3,149 | 3,042 | 3,120 | 19,231,300 | 3,120 |
2023-03-30 | 2,991 | 3,014 | 2,954 | 3,002 | 13,975,100 | 3,002 |
2023-03-29 | 3,015 | 3,032 | 2,993.5 | 3,031 | 12,600,000 | 3,031 |
2023-03-28 | 3,011 | 3,033 | 2,992 | 2,992.5 | 10,578,000 | 2,992.50 |
2023-03-27 | 3,029 | 3,034 | 2,980.5 | 2,998 | 9,124,600 | 2,998 |
2023-03-24 | 3,019 | 3,026 | 2,988 | 2,999.5 | 8,843,200 | 2,999.50 |
2023-03-23 | 2,985 | 3,032 | 2,973 | 3,019 | 9,335,800 | 3,019 |
2023-03-22 | 3,033 | 3,045 | 3,000 | 3,004 | 10,218,700 | 3,004 |
2023-03-20 | 2,980 | 3,006 | 2,930 | 2,956.5 | 16,026,500 | 2,956.50 |
2023-03-17 | 3,025 | 3,052 | 2,956.5 | 3,001 | 23,848,600 | 3,001 |
2023-03-16 | 2,998 | 3,032 | 2,950.5 | 3,002 | 24,024,300 | 3,002 |
2023-03-15 | 3,143 | 3,168 | 3,103 | 3,150 | 13,776,500 | 3,150 |
2023-03-14 | 3,150 | 3,150 | 3,043 | 3,070 | 21,335,600 | 3,070 |
2023-03-13 | 3,150 | 3,199 | 3,109 | 3,196 | 17,688,100 | 3,196 |
2023-03-10 | 3,251 | 3,265 | 3,185 | 3,222 | 19,169,400 | 3,222 |
2023-03-09 | 3,220 | 3,294 | 3,212 | 3,282 | 18,512,900 | 3,282 |
2023-03-08 | 3,212 | 3,221 | 3,186 | 3,207 | 13,313,600 | 3,207 |
2023-03-07 | 3,165 | 3,217 | 3,138 | 3,217 | 16,381,100 | 3,217 |
2023-03-06 | 3,199 | 3,216 | 3,147 | 3,165 | 17,058,600 | 3,165 |
2023-03-03 | 3,148 | 3,183 | 3,133 | 3,148 | 18,497,600 | 3,148 |
2023-03-02 | 3,120 | 3,142 | 3,090 | 3,116 | 13,317,300 | 3,116 |
2023-03-01 | 3,034 | 3,105 | 3,032 | 3,095 | 17,179,900 | 3,095 |
2023-02-28 | 3,148 | 3,159 | 3,033 | 3,037 | 23,579,700 | 3,037 |
2023-02-27 | 3,071 | 3,182 | 3,070 | 3,132 | 22,959,900 | 3,132 |
2023-02-24 | 3,088 | 3,097 | 3,031 | 3,070 | 18,228,400 | 3,070 |
2023-02-22 | 3,055 | 3,107 | 3,046 | 3,101 | 17,329,900 | 3,101 |
2023-02-21 | 3,078 | 3,120 | 3,063 | 3,078 | 15,327,500 | 3,078 |
2023-02-20 | 3,075 | 3,111 | 3,023 | 3,097 | 24,291,600 | 3,097 |
2023-02-17 | 2,975 | 3,073 | 2,971 | 3,050 | 20,875,300 | 3,050 |
2023-02-16 | 2,984.5 | 3,009 | 2,953 | 2,988.5 | 20,561,100 | 2,988.50 |
2023-02-15 | 2,932 | 2,964 | 2,922.5 | 2,956 | 19,989,100 | 2,956 |
2023-02-14 | 2,851 | 2,904 | 2,846 | 2,889.5 | 20,253,600 | 2,889.50 |
2023-02-13 | 2,763 | 2,859 | 2,759 | 2,837 | 21,097,200 | 2,837 |
2023-02-10 | 2,745 | 2,831 | 2,734.5 | 2,783.5 | 33,327,600 | 2,783.50 |
2023-02-09 | 2,627 | 2,679 | 2,623 | 2,662.5 | 10,905,300 | 2,662.50 |
2023-02-08 | 2,651 | 2,660 | 2,611 | 2,635.5 | 13,074,900 | 2,635.50 |
2023-02-07 | 2,660 | 2,697 | 2,640.5 | 2,670 | 16,536,100 | 2,670 |
2023-02-06 | 2,721 | 2,738 | 2,705 | 2,730 | 9,965,300 | 2,730 |
2023-02-03 | 2,703 | 2,721.5 | 2,663 | 2,682 | 9,158,100 | 2,682 |
2023-02-02 | 2,706 | 2,733 | 2,665 | 2,706 | 11,670,800 | 2,706 |
2023-02-01 | 2,705 | 2,745 | 2,699.5 | 2,719 | 10,971,400 | 2,719 |
2023-01-31 | 2,710 | 2,723.5 | 2,686 | 2,695 | 10,299,400 | 2,695 |
2023-01-30 | 2,725 | 2,735 | 2,680 | 2,702 | 17,910,200 | 2,702 |
2023-01-27 | 2,746.5 | 2,761.5 | 2,721 | 2,757 | 16,520,600 | 2,757 |
2023-01-26 | 2,719 | 2,748 | 2,689 | 2,721.5 | 21,190,200 | 2,721.50 |
2023-01-25 | 2,600 | 2,741 | 2,594 | 2,731.5 | 30,443,400 | 2,731.50 |
2023-01-24 | 2,700 | 2,763 | 2,584 | 2,613.5 | 44,128,100 | 2,613.50 |
2023-01-23 | 2,664 | 2,695 | 2,634.5 | 2,690 | 16,018,400 | 2,690 |
2023-01-20 | 2,573 | 2,641.5 | 2,559 | 2,628 | 13,748,900 | 2,628 |
2023-01-19 | 2,540 | 2,566 | 2,534.5 | 2,555 | 7,556,900 | 2,555 |
2023-01-18 | 2,521 | 2,579.5 | 2,508.5 | 2,569 | 10,265,600 | 2,569 |
2023-01-17 | 2,475 | 2,545 | 2,470 | 2,537.5 | 8,960,100 | 2,537.50 |
2023-01-16 | 2,560 | 2,565 | 2,480 | 2,512 | 11,514,000 | 2,512 |
2023-01-13 | 2,474.5 | 2,558.5 | 2,470 | 2,540.5 | 16,581,800 | 2,540.50 |
2023-01-12 | 2,446.5 | 2,486 | 2,435 | 2,468 | 10,482,600 | 2,468 |
2023-01-11 | 2,390 | 2,473.5 | 2,390 | 2,455 | 16,304,200 | 2,455 |
2023-01-10 | 2,310 | 2,376 | 2,300 | 2,368 | 12,202,600 | 2,368 |
2023-01-06 | 2,280 | 2,296.5 | 2,262 | 2,287 | 6,072,800 | 2,287 |
2023-01-05 | 2,242.5 | 2,254 | 2,228 | 2,250.5 | 4,703,300 | 2,250.50 |
2023-01-04 | 2,277 | 2,280.5 | 2,230.5 | 2,232.5 | 7,570,900 | 2,232.50 |
分割・併合履歴 : [2015-09-28]1株→0.1株