5401 日本製鉄(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-271691701661692,450,0001,690
1986-12-261701721691704,477,0001,700
1986-12-2518018117017331,899,0001,730
1986-12-2417218317117942,399,0001,790
1986-12-2316617016516814,640,0001,680
1986-12-2216516716416558,462,0001,650
1986-12-191611651611639,582,0001,630
1986-12-181621621601605,204,0001,600
1986-12-171631641601636,053,0001,630
1986-12-161621641611624,653,0001,620
1986-12-151651671631653,409,0001,650
1986-12-121701721661666,882,0001,660
1986-12-111681691661683,688,0001,680
1986-12-101711731681687,606,0001,680
1986-12-0917617817317313,318,0001,730
1986-12-081771781751757,406,0001,750
1986-12-061771791731766,231,0001,760
1986-12-0518118417818253,393,0001,820
1986-12-0417018117018154,538,0001,810
1986-12-0316416916216817,098,0001,680
1986-12-021631641591597,831,0001,590
1986-12-011651671631649,217,0001,640
1986-11-291661681641665,045,0001,660
1986-11-281591651591645,432,0001,640
1986-11-271591601591593,003,0001,590
1986-11-261591601581604,641,0001,600
1986-11-251581611571586,375,0001,580
1986-11-221571591571574,509,0001,570
1986-11-211591611571594,904,0001,590
1986-11-201591601591597,241,0001,590
1986-11-191581591571597,155,0001,590
1986-11-181611611591595,134,0001,590
1986-11-171611621611613,048,0001,610
1986-11-141621631611614,477,0001,610
1986-11-131631661611634,527,0001,630
1986-11-121601691591639,574,0001,630
1986-11-111621631601608,717,0001,600
1986-11-101631641611632,136,0001,630
1986-11-071611631581636,734,0001,630
1986-11-061581641581616,262,0001,610
1986-11-0515816015715710,230,0001,570
1986-11-041591611571585,449,0001,580
1986-11-011611641591592,805,0001,590
1986-10-3117017016216211,653,0001,620
1986-10-3016117116017110,722,0001,710
1986-10-291621651591598,359,0001,590
1986-10-2815716415716210,180,0001,620
1986-10-271581581551575,789,0001,570
1986-10-251551601531584,340,0001,580
1986-10-2416416415515514,847,0001,550
1986-10-2316217116016416,626,0001,640
1986-10-221661681601679,591,0001,670
1986-10-211661691641688,861,0001,680
1986-10-2017117316616811,850,0001,680
1986-10-171941951801817,546,0001,810
1986-10-1619619719019626,306,0001,960
1986-10-1519919919419624,717,0001,960
1986-10-141982001951999,605,0001,990
1986-10-1320020119719910,326,0001,990
1986-10-0919820219820121,204,0002,010
1986-10-082012031982008,730,0002,000
1986-10-0719920219820211,113,0002,020
1986-10-062002001982006,278,0002,000
1986-10-042002011981996,096,0001,990
1986-10-0320020419820025,591,0002,000
1986-10-0221521720020333,594,0002,030
1986-10-0121321721021342,862,0002,130
1986-09-3021822220720836,956,0002,080
1986-09-2922522721721719,150,0002,170
1986-09-2722722921722113,278,0002,210
1986-09-26218235216229105,990,0002,290
1986-09-2522022521722324,949,0002,230
1986-09-2420521820521318,445,0002,130
1986-09-222062072022038,025,0002,030
1986-09-1920820920520614,973,0002,060
1986-09-1820521020420919,492,0002,090
1986-09-1721321620720713,936,0002,070
1986-09-1622022220621015,374,0002,100
1986-09-1221522521522038,147,0002,200
1986-09-1122924322923135,087,0002,310
1986-09-1022423422323419,385,0002,340
1986-09-0922422521922421,689,0002,240
1986-09-0823823822822915,717,0002,290
1986-09-0624524723923923,945,0002,390
1986-09-05240248232247113,768,0002,470
1986-09-0422723422523040,164,0002,300
1986-09-0322222722022441,689,0002,240
1986-09-0223724123623728,336,0002,370
1986-09-0125425724524534,007,0002,450
1986-08-3024725424625146,873,0002,510
1986-08-2923725223324764,830,0002,470
1986-08-2825926324124268,866,0002,420
1986-08-27269270257259184,890,0002,590
1986-08-26260276259271370,624,0002,710
1986-08-25233257233257175,237,0002,570
1986-08-2324024223223760,544,0002,370
1986-08-22255255245245283,893,0002,450
1986-08-21229245225245365,148,0002,450
1986-08-20204216203214211,417,0002,140
1986-08-1920620720120430,898,0002,040
1986-08-1820120219920121,320,0002,010
1986-08-1520220319920218,533,0002,020
1986-08-1420720920320366,971,0002,030
1986-08-1320320619920582,095,0002,050
1986-08-1219720019519825,934,0001,980
1986-08-111911941901928,982,0001,920
1986-08-081891911891906,978,0001,900
1986-08-0718819318819110,396,0001,910
1986-08-0619319318918913,856,0001,890
1986-08-0519019919019414,286,0001,940
1986-08-041921941911925,240,0001,920
1986-08-0219419619219410,840,0001,940
1986-08-0120220519719936,277,0001,990
1986-07-31209211204205152,695,0002,050
1986-07-30199207198206150,708,0002,060
1986-07-2920020319819965,172,0001,990
1986-07-2819620219520285,815,0002,020
1986-07-261951981941985,610,0001,980
1986-07-25199202197199137,866,0001,990
1986-07-2419819919619856,579,0001,980
1986-07-2318819718719564,060,0001,950
1986-07-2218719018418711,627,0001,870
1986-07-2119819918618736,752,0001,870
1986-07-1919820119719776,204,0001,970
1986-07-1819219819219757,959,0001,970
1986-07-1719219319019232,555,0001,920
1986-07-1619319519119350,951,0001,930
1986-07-15195201193198157,782,0001,980
1986-07-14193198192197156,372,0001,970
1986-07-11193195191193153,750,0001,930
1986-07-10186192186192212,715,0001,920
1986-07-09183189183187149,819,0001,870
1986-07-0817618117618115,219,0001,810
1986-07-0717517817417723,847,0001,770
1986-07-051731751731731,581,0001,730
1986-07-041741741721725,552,0001,720
1986-07-031741771731746,477,0001,740
1986-07-021751751731742,716,0001,740
1986-07-011781781731755,103,0001,750
1986-06-301781781761788,105,0001,780
1986-06-281761791751761,636,0001,760
1986-06-2717818017517511,490,0001,750
1986-06-2617817917617812,332,0001,780
1986-06-251791791771783,920,0001,780
1986-06-2418118117617613,067,0001,760
1986-06-2318018117718125,142,0001,810
1986-06-2118118217918016,114,0001,800
1986-06-2018018318018196,424,0001,810
1986-06-1917517917417832,451,0001,780
1986-06-181731761721759,664,0001,750
1986-06-1717617717317310,285,0001,730
1986-06-1617717917617639,393,0001,760
1986-06-1317417717217718,855,0001,770
1986-06-1217417517217210,028,0001,720
1986-06-1117217517117420,861,0001,740
1986-06-1017317417017010,432,0001,700
1986-06-091761781751777,450,0001,770
1986-06-0717917917617713,900,0001,770
1986-06-0617918017617925,740,0001,790
1986-06-0518018117718064,616,0001,800
1986-06-04173180173180122,649,0001,800
1986-06-0317417617217544,388,0001,750
1986-06-0217017817017680,611,0001,760
1986-05-3116917116817122,317,0001,710
1986-05-301691691661699,733,0001,690
1986-05-2916817116616618,767,0001,660
1986-05-2816516616216319,109,0001,630
1986-05-271661681651654,311,0001,650
1986-05-261651671641652,520,0001,650
1986-05-241631651631651,577,0001,650
1986-05-231611661601648,526,0001,640
1986-05-221601621601603,473,0001,600
1986-05-211601611591616,915,0001,610
1986-05-201611611601618,585,0001,610
1986-05-191621631601628,882,0001,620
1986-05-171611631601616,053,0001,610
1986-05-161641641611627,142,0001,620
1986-05-151641641621646,559,0001,640
1986-05-141651661641643,532,0001,640
1986-05-131681681641674,279,0001,670
1986-05-121731731681686,361,0001,680
1986-05-0917317517217331,338,0001,730
1986-05-0816917416917349,867,0001,730
1986-05-0716716816616612,019,0001,660
1986-05-0616416716416713,285,0001,670
1986-05-021651661641658,212,0001,650
1986-05-0116416716416610,300,0001,660
1986-04-301641651641645,243,0001,640
1986-04-281641661641655,600,0001,650
1986-04-261611651611646,340,0001,640
1986-04-251621631591599,095,0001,590
1986-04-241621621611614,279,0001,610
1986-04-231641641611615,486,0001,610
1986-04-221661671631636,874,0001,630
1986-04-211681681661675,663,0001,670
1986-04-191681691671673,929,0001,670
1986-04-1816717116616814,584,0001,680
1986-04-1716816916616610,185,0001,660
1986-04-1616917016816813,110,0001,680
1986-04-151691701691696,415,0001,690
1986-04-141691701681698,015,0001,690
1986-04-111681701681693,008,0001,690
1986-04-101701711681703,137,0001,700
1986-04-091701711691704,044,0001,700
1986-04-081691701691706,300,0001,700
1986-04-0717417416917013,087,0001,700
1986-04-051681721671727,285,0001,720
1986-04-041721731681697,563,0001,690
1986-04-0317617617117211,737,0001,720
1986-04-0217817917617720,486,0001,770
1986-04-0118518717818175,264,0001,810
1986-03-31174188174188140,376,0001,880
1986-03-291721761711739,620,0001,730
1986-03-2817617817117231,985,0001,720
1986-03-27177178173176111,003,0001,760
1986-03-2616516916216924,697,0001,690
1986-03-251611651611659,212,0001,650
1986-03-241631651601608,649,0001,600
1986-03-221621631611623,664,0001,620
1986-03-2016216416116311,747,0001,630
1986-03-191651661631639,549,0001,630
1986-03-1816816916616610,288,0001,660
1986-03-1717017116716921,020,0001,690
1986-03-151651681651669,480,0001,660
1986-03-1416917016616714,651,0001,670
1986-03-1317017116816940,416,0001,690
1986-03-1216717016616845,854,0001,680
1986-03-111641651631648,460,0001,640
1986-03-101641651621634,406,0001,630
1986-03-0716716816316421,197,0001,640
1986-03-061641651631656,558,0001,650
1986-03-051661671641645,094,0001,640
1986-03-041651671651674,506,0001,670
1986-03-031691691661673,085,0001,670
1986-03-0116917016816914,691,0001,690
1986-02-2816917116716957,119,0001,690
1986-02-2716216716116619,060,0001,660
1986-02-261621631611628,354,0001,620
1986-02-251631641611639,445,0001,630
1986-02-241631631611615,603,0001,610
1986-02-221621641611647,601,0001,640
1986-02-211661661621635,333,0001,630
1986-02-2016916916616824,436,0001,680
1986-02-1916416916416862,145,0001,680
1986-02-1816016215916011,274,0001,600
1986-02-171571611571606,206,0001,600
1986-02-151591591561572,601,0001,570
1986-02-141591601581586,466,0001,580
1986-02-131601601591599,151,0001,590
1986-02-121591611591604,362,0001,600
1986-02-101601601591592,164,0001,590
1986-02-071621631601605,151,0001,600
1986-02-061631641611629,049,0001,620
1986-02-0516016516016330,426,0001,630
1986-02-041611621601617,431,0001,610
1986-02-031591631591618,008,0001,610
1986-02-0116116215815816,524,0001,580
1986-01-3115816115716123,892,0001,610
1986-01-301571581551557,278,0001,550
1986-01-291581581541575,870,0001,570
1986-01-281591591551574,820,0001,570
1986-01-271591611581599,634,0001,590
1986-01-2515716015715810,368,0001,580
1986-01-241551561551553,070,0001,550
1986-01-231551561551553,743,0001,550
1986-01-221551571551554,156,0001,550
1986-01-211561571561561,178,0001,560
1986-01-201561571561572,666,0001,570
1986-01-181551581551573,943,0001,570
1986-01-171541561541564,636,0001,560
1986-01-161541551531543,612,0001,540
1986-01-141541551531541,666,0001,540
1986-01-131531551531551,544,0001,550
1986-01-101541541531541,494,0001,540
1986-01-091541561541541,930,0001,540
1986-01-081541571541572,865,0001,570
1986-01-071541551531544,047,0001,540
1986-01-061541561541561,735,0001,560
1986-01-041541551531531,846,0001,530

分割・併合履歴 : [2015-09-28]1株→0.1株