5401 日本製鉄(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-281551561551553,135,0001,550
1985-12-271561571541554,964,0001,550
1985-12-2615615715315310,422,0001,530
1985-12-2515715715515711,529,0001,570
1985-12-241551581541573,086,0001,570
1985-12-231541561541556,589,0001,550
1985-12-211541571541551,110,0001,550
1985-12-201561571551556,290,0001,550
1985-12-191571581551557,507,0001,550
1985-12-181581591561585,918,0001,580
1985-12-171551581551554,161,0001,550
1985-12-161551591541545,232,0001,540
1985-12-131581581551553,043,0001,550
1985-12-1215616015615810,527,0001,580
1985-12-111521561521554,754,0001,550
1985-12-101511541501542,149,0001,540
1985-12-091501531501511,286,0001,510
1985-12-071501511491502,914,0001,500
1985-12-061511531501517,713,0001,510
1985-12-051531531511532,298,0001,530
1985-12-041521531511531,608,0001,530
1985-12-031531541511513,919,0001,510
1985-12-021551551541542,097,0001,540
1985-11-301531561531551,565,0001,550
1985-11-291531551531551,433,0001,550
1985-11-281541541531532,190,0001,530
1985-11-271551561521525,698,0001,520
1985-11-261571581551553,100,0001,550
1985-11-251581601581591,275,0001,590
1985-11-221601621581605,174,0001,600
1985-11-211541601541608,208,0001,600
1985-11-201531571531544,925,0001,540
1985-11-191541551531551,795,0001,550
1985-11-181541571541543,133,0001,540
1985-11-161541541521532,481,0001,530
1985-11-151541541521523,390,0001,520
1985-11-141551571521576,574,0001,570
1985-11-131581591551554,029,0001,550
1985-11-121581601581591,950,0001,590
1985-11-111581591571581,445,0001,580
1985-11-081591601571585,905,0001,580
1985-11-071631641591599,231,0001,590
1985-11-061631631611632,290,0001,630
1985-11-051651651611632,568,0001,630
1985-11-021611631601625,308,0001,620
1985-11-0116816916116226,790,0001,620
1985-10-311681691661684,468,0001,680
1985-10-301701711671689,460,0001,680
1985-10-2916316716316511,725,0001,650
1985-10-2816916916216315,095,0001,630
1985-10-2616216916216910,196,0001,690
1985-10-2517017216416714,200,0001,670
1985-10-241761761711749,463,0001,740
1985-10-231761781761769,867,0001,760
1985-10-221801811761797,333,0001,790
1985-10-211841841821833,498,0001,830
1985-10-191781841771844,605,0001,840
1985-10-181801821771787,244,0001,780
1985-10-1718218417918010,961,0001,800
1985-10-1619019118318515,686,0001,850
1985-10-1519219419119223,297,0001,920
1985-10-1418819318719130,740,0001,910
1985-10-1118819118818921,503,0001,890
1985-10-0919419419219318,905,0001,930
1985-10-0819119819119625,162,0001,960
1985-10-0719519619319510,988,0001,950
1985-10-0519920019519712,691,0001,970
1985-10-0419719919519923,795,0001,990
1985-10-0319920119619729,022,0001,970
1985-10-02205209200202142,861,0002,020
1985-10-01202206200204238,477,0002,040
1985-09-30188199188198155,348,0001,980
1985-09-2818718818518812,162,0001,880
1985-09-2718919218518775,510,0001,870
1985-09-26183192182189209,040,0001,890
1985-09-2517518317418042,293,0001,800
1985-09-2417617717317719,565,0001,770
1985-09-211691721691714,448,0001,710
1985-09-201681701681702,995,0001,700
1985-09-191691701671683,069,0001,680
1985-09-181731741691707,383,0001,700
1985-09-171681721671728,929,0001,720
1985-09-131671681661675,424,0001,670
1985-09-1216816816616713,892,0001,670
1985-09-1116817216816812,517,0001,680
1985-09-101671691671683,569,0001,680
1985-09-091691701681691,267,0001,690
1985-09-071691711681705,713,0001,700
1985-09-061691701691695,890,0001,690
1985-09-051691711691718,841,0001,710
1985-09-041711741711725,191,0001,720
1985-09-031781791731766,721,0001,760
1985-09-021761791761778,711,0001,770
1985-08-311761761751761,854,0001,760
1985-08-301781791761764,556,0001,760
1985-08-291781801771797,590,0001,790
1985-08-2818118117817948,539,0001,790
1985-08-2717718217518131,079,0001,810
1985-08-2617918217617751,540,0001,770
1985-08-2417417917417919,365,0001,790
1985-08-2317717717517514,994,0001,750
1985-08-2217717917617722,458,0001,770
1985-08-2117817917717942,232,0001,790
1985-08-2017618117417970,326,0001,790
1985-08-1917217817117616,994,0001,760
1985-08-171731741711716,196,0001,710
1985-08-1616817516817417,602,0001,740
1985-08-151681691671694,567,0001,690
1985-08-141691701681705,706,0001,700
1985-08-131701711681705,545,0001,700
1985-08-121671711671719,387,0001,710
1985-08-091671691671674,803,0001,670
1985-08-081681691671675,104,0001,670
1985-08-071691701681695,008,0001,690
1985-08-061711721701709,973,0001,700
1985-08-051721731711712,969,0001,710
1985-08-031731731721733,295,0001,730
1985-08-021731741721726,852,0001,720
1985-08-0117317417117312,795,0001,730
1985-07-3117117316916924,527,0001,690
1985-07-3017517617117216,929,0001,720
1985-07-2917918017517851,681,0001,780
1985-07-2717518117518059,969,0001,800
1985-07-2617117417117356,493,0001,730
1985-07-25165172165171103,494,0001,710
1985-07-241641681641665,225,0001,660
1985-07-231661671641645,279,0001,640
1985-07-221681691661677,876,0001,670
1985-07-2016816816616810,743,0001,680
1985-07-1916917016716820,117,0001,680
1985-07-1816716916416925,052,0001,690
1985-07-1716216716216612,964,0001,660
1985-07-1616316516016110,501,0001,610
1985-07-1516416616016623,568,0001,660
1985-07-121601611571575,476,0001,570
1985-07-1116116215716010,036,0001,600
1985-07-101611631601603,397,0001,600
1985-07-091651651611619,587,0001,610
1985-07-0816316616316517,661,0001,650
1985-07-0616016416016212,525,0001,620
1985-07-0515916115815925,958,0001,590
1985-07-0415716115616018,195,0001,600
1985-07-031591591561576,411,0001,570
1985-07-021601611591593,794,0001,590
1985-07-011621641591618,863,0001,610
1985-06-291581601581591,565,0001,590
1985-06-281571591571574,028,0001,570
1985-06-271591601551585,363,0001,580
1985-06-2616416515915912,942,0001,590
1985-06-2516616716416414,267,0001,640
1985-06-241681691661665,817,0001,660
1985-06-221681691671686,128,0001,680
1985-06-2116916916716818,808,0001,680
1985-06-2017017116816932,356,0001,690
1985-06-1917017316917280,447,0001,720
1985-06-1816916916616653,291,0001,660
1985-06-17165170165169126,669,0001,690
1985-06-1516316516116514,801,0001,650
1985-06-1416416516116232,121,0001,620
1985-06-1316116515916555,101,0001,650
1985-06-1216116215816143,976,0001,610
1985-06-1115516115416019,108,0001,600
1985-06-101581591541558,023,0001,550
1985-06-0716216515815879,822,0001,580
1985-06-0615116015016038,131,0001,600
1985-06-051491521491518,980,0001,510
1985-06-041481511481489,133,0001,480
1985-06-0315115414914911,633,0001,490
1985-06-011511531501514,277,0001,510
1985-05-311521531501504,902,0001,500
1985-05-301531541511526,123,0001,520
1985-05-2915415515315416,980,0001,540
1985-05-281551551531555,680,0001,550
1985-05-2715215515115515,992,0001,550
1985-05-251521531511527,624,0001,520
1985-05-241521541521535,831,0001,530
1985-05-2315715815315512,674,0001,550
1985-05-2215715915515958,558,0001,590
1985-05-2115115415115310,582,0001,530
1985-05-201501521481518,463,0001,510
1985-05-181441501441499,820,0001,490
1985-05-171431451421443,589,0001,440
1985-05-161431441421434,974,0001,430
1985-05-1514414414314310,369,0001,430
1985-05-141441461431446,635,0001,440
1985-05-131461461441446,573,0001,440
1985-05-101461471461461,767,0001,460
1985-05-091471481461473,024,0001,470
1985-05-081461481451475,081,0001,470
1985-05-071461471451467,559,0001,460
1985-05-041461471461461,032,0001,460
1985-05-021461471461472,754,0001,470
1985-05-011471481461463,553,0001,460
1985-04-301471471461462,445,0001,460
1985-04-271471481461461,038,0001,460
1985-04-261471481461476,385,0001,470
1985-04-251461481461463,894,0001,460
1985-04-241471491461479,465,0001,470
1985-04-231471481461472,884,0001,470
1985-04-22148149147147931,0001,470
1985-04-201471491471491,319,0001,490
1985-04-1914614814614710,714,0001,470
1985-04-181481491461461,704,0001,460
1985-04-171481501481481,137,0001,480
1985-04-161491501481496,113,0001,490
1985-04-151501511491494,233,0001,490
1985-04-121511521501504,247,0001,500
1985-04-111511521501517,366,0001,510
1985-04-101511521501512,337,0001,510
1985-04-091521531511511,353,0001,510
1985-04-081511531501525,435,0001,520
1985-04-061521521491502,738,0001,500
1985-04-051521541521533,578,0001,530
1985-04-041561561521524,525,0001,520
1985-04-031581581551567,608,0001,560
1985-04-021591591561588,244,0001,580
1985-04-0116116115815922,738,0001,590
1985-03-3016116216016121,592,0001,610
1985-03-2915816115716129,487,0001,610
1985-03-2815915915615727,438,0001,570
1985-03-2715415615215418,598,0001,540
1985-03-2615315615315318,515,0001,530
1985-03-251541541531545,986,0001,540
1985-03-231541551541542,717,0001,540
1985-03-221541551531538,360,0001,530
1985-03-2015415615315517,024,0001,550
1985-03-191521531511521,986,0001,520
1985-03-181531541511512,000,0001,510
1985-03-161531541531534,947,0001,530
1985-03-151561571551557,273,0001,550
1985-03-1415515715515612,586,0001,560
1985-03-1315215715215612,398,0001,560
1985-03-1215115215115214,241,0001,520
1985-03-111511531501517,584,0001,510
1985-03-081521521501514,318,0001,510
1985-03-0714915314915217,326,0001,520
1985-03-061491501481509,685,0001,500
1985-03-051491501481499,496,0001,490
1985-03-0414815114814915,816,0001,490
1985-03-0214614914614811,527,0001,480
1985-03-011461481461469,330,0001,460
1985-02-281461481461465,244,0001,460
1985-02-271461471461462,600,0001,460
1985-02-2614714814614711,544,0001,470
1985-02-251471481461483,400,0001,480
1985-02-231471481461471,309,0001,470
1985-02-221471481451464,141,0001,460
1985-02-211471481471476,817,0001,470
1985-02-201481491471481,588,0001,480
1985-02-191481491481482,879,0001,480
1985-02-181481491471481,320,0001,480
1985-02-161471491471493,626,0001,490
1985-02-151461481461475,619,0001,470
1985-02-141461491461462,186,0001,460
1985-02-131451471451477,942,0001,470
1985-02-121451461451451,433,0001,450
1985-02-081451471451466,964,0001,460
1985-02-071461471451456,052,0001,450
1985-02-061471481461463,328,0001,460
1985-02-051471481461474,022,0001,470
1985-02-041471481461476,637,0001,470
1985-02-021481501461463,588,0001,460
1985-02-011471511461504,526,0001,500
1985-01-311461471451457,024,0001,450
1985-01-301461471451453,102,0001,450
1985-01-291471471451457,834,0001,450
1985-01-281471491461471,898,0001,470
1985-01-261481491471471,466,0001,470
1985-01-251481491481484,835,0001,480
1985-01-241501511491493,267,0001,490
1985-01-231511521501502,917,0001,500
1985-01-221511531501519,885,0001,510
1985-01-211521531511526,985,0001,520
1985-01-191521531521521,147,0001,520
1985-01-181531541521521,929,0001,520
1985-01-171531541521523,483,0001,520
1985-01-161531551521535,669,0001,530
1985-01-141531551531531,423,0001,530
1985-01-111541551531534,379,0001,530
1985-01-101531551521534,099,0001,530
1985-01-091521541511523,092,0001,520
1985-01-081531531511521,827,0001,520
1985-01-071511551501522,977,0001,520
1985-01-051521521501502,209,0001,500
1985-01-041521541501523,651,0001,520

分割・併合履歴 : [2015-09-28]1株→0.1株