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