5401 日本製鉄(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-288748798648708,591,0008,700
1988-12-2788189086887023,454,0008,700
1988-12-2685687985687125,188,0008,710
1988-12-2486887285886116,924,0008,610
1988-12-2388889687787817,764,0008,780
1988-12-2289791488689629,065,0008,960
1988-12-2188289887989818,668,0008,980
1988-12-2087589287288032,985,0008,800
1988-12-1990090287187619,016,0008,760
1988-12-1691091489489443,090,0008,940
1988-12-1592492891792020,965,0009,200
1988-12-1494394892592836,243,0009,280
1988-12-1392193891993819,815,0009,380
1988-12-1293093391891815,046,0009,180
1988-12-0992793392392927,925,0009,290
1988-12-0892092791591737,294,0009,170
1988-12-0793894092492427,369,0009,240
1988-12-0694595193293329,157,0009,330
1988-12-0593594593093522,862,0009,350
1988-12-0393095093094524,146,0009,450
1988-12-0294094492693044,250,0009,300
1988-12-0195696093293580,400,0009,350
1988-11-30956960943956109,107,0009,560
1988-11-2994095292694784,330,0009,470
1988-11-28963964934935169,072,0009,350
1988-11-2695096994596887,523,0009,680
1988-11-2594495494095497,570,0009,540
1988-11-24955958944944128,455,0009,440
1988-11-22938950930948178,445,0009,480
1988-11-21938942932938167,835,0009,380
1988-11-18900930898928202,969,0009,280
1988-11-1790891589589872,758,0008,980
1988-11-16920920908914177,848,0009,140
1988-11-15872911868909151,946,0009,090
1988-11-1486888086686822,228,0008,680
1988-11-1186788086187143,661,0008,710
1988-11-1089489886586742,259,0008,670
1988-11-0987589987588467,039,0008,840
1988-11-0888289087887850,194,0008,780
1988-11-0790390789089064,723,0008,900
1988-11-0589190789090556,515,0009,050
1988-11-04890910889899170,065,0008,990
1988-11-02880895878892271,518,0008,920
1988-11-01850877845875192,597,0008,750
1988-10-31850867848850136,806,0008,500
1988-10-2985385384584854,774,0008,480
1988-10-28855860847853234,171,0008,530
1988-10-27830857828855200,532,0008,550
1988-10-26818831815824159,856,0008,240
1988-10-25787815785812101,431,0008,120
1988-10-2478778877678715,516,0007,870
1988-10-2279079478578510,623,0007,850
1988-10-2180780979179562,477,0007,950
1988-10-2079080078878972,654,0007,890
1988-10-1977579077178773,970,0007,870
1988-10-1878278476176529,549,0007,650
1988-10-1776078176077529,489,0007,750
1988-10-1476676975075917,689,0007,590
1988-10-1376477976176126,590,0007,610
1988-10-1278378476177422,816,0007,740
1988-10-1178079277878439,961,0007,840
1988-10-0776576975176642,332,0007,660
1988-10-0678879275876142,921,0007,610
1988-10-0580581278278491,641,0007,840
1988-10-0478580678180581,586,0008,050
1988-10-0378680278178547,510,0007,850
1988-10-0181081079079252,607,0007,920
1988-09-3081381880380390,788,0008,030
1988-09-2981081979580381,102,0008,030
1988-09-28827827807811218,007,0008,110
1988-09-27785813780807325,112,0008,070
1988-09-2677278576677774,867,0007,770
1988-09-2478178177177229,489,0007,720
1988-09-22798798780780145,821,0007,800
1988-09-2178078975478997,598,0007,890
1988-09-20780790767772124,045,0007,720
1988-09-19770793769785181,521,0007,850
1988-09-16773786770773162,586,0007,730
1988-09-14745773741763160,271,0007,630
1988-09-13755759741742105,102,0007,420
1988-09-1271774571474597,647,0007,450
1988-09-0970672270471767,485,0007,170
1988-09-0871171570170159,505,0007,010
1988-09-0767570667469581,210,0006,950
1988-09-0665966864766517,422,0006,650
1988-09-0566567365365818,470,0006,580
1988-09-0366067865667536,652,0006,750
1988-09-0263063562262830,494,0006,280
1988-09-0163564262163037,715,0006,300
1988-08-3167067965165619,073,0006,560
1988-08-3068669066467127,162,0006,710
1988-08-2971071068568531,527,0006,850
1988-08-2771271570570512,791,0007,050
1988-08-2670871470371018,365,0007,100
1988-08-2571872471071814,491,0007,180
1988-08-2471472070770816,222,0007,080
1988-08-2371772071371920,725,0007,190
1988-08-2273573972672711,632,0007,270
1988-08-1973674873673628,853,0007,360
1988-08-1874874973373824,250,0007,380
1988-08-1772575572174865,694,0007,480
1988-08-1671171871171510,180,0007,150
1988-08-157157207127189,360,0007,180
1988-08-1271872471471724,875,0007,170
1988-08-1170472470271533,958,0007,150
1988-08-1073874270071473,481,0007,140
1988-08-0977177275875834,218,0007,580
1988-08-0877077376277253,507,0007,720
1988-08-0675577075477019,037,0007,700
1988-08-0576877575575541,990,0007,550
1988-08-0476577575277059,646,0007,700
1988-08-0377777776376355,995,0007,630
1988-08-0276578076377769,283,0007,770
1988-08-01777784762764104,793,0007,640
1988-07-30784789772772151,728,0007,720
1988-07-29745780745780140,728,0007,800
1988-07-2875677074074487,250,0007,440
1988-07-27770773759760230,271,0007,600
1988-07-26750774749770190,978,0007,700
1988-07-2571274571274463,179,0007,440
1988-07-2371273671272040,898,0007,200
1988-07-22765765722722237,380,0007,220
1988-07-21705745700745137,032,0007,450
1988-07-20710719691695108,579,0006,950
1988-07-19744749700700132,561,0007,000
1988-07-18754758744754141,431,0007,540
1988-07-15713748713744204,254,0007,440
1988-07-14719726715723127,227,0007,230
1988-07-13719719703711139,253,0007,110
1988-07-12692710689709192,347,0007,090
1988-07-11686688676688133,728,0006,880
1988-07-0865966865566669,278,0006,660
1988-07-07660670650653117,086,0006,530
1988-07-06675675645670214,289,0006,700
1988-07-0558262558262588,987,0006,250
1988-07-0457559957457658,724,0005,760
1988-07-0261061958558556,136,0005,850
1988-07-01639649630630167,542,0006,300
1988-06-30623649610649171,471,0006,490
1988-06-29625625603620168,553,0006,200
1988-06-28575615572615301,364,0006,150
1988-06-2756057556057567,979,0005,750
1988-06-2556757355957034,476,0005,700
1988-06-24556575556565123,746,0005,650
1988-06-2354555653755649,511,0005,560
1988-06-2256456454054658,265,0005,460
1988-06-2155156455055457,303,0005,540
1988-06-2057057456156191,437,0005,610
1988-06-17554571553571214,617,0005,710
1988-06-16550560549559146,810,0005,590
1988-06-15550560550550289,238,0005,500
1988-06-1451552951152958,732,0005,290
1988-06-1351352351351530,614,0005,150
1988-06-10520528517520124,499,0005,200
1988-06-09510530509523195,702,0005,230
1988-06-0850350950350484,182,0005,040
1988-06-07505512502504155,167,0005,040
1988-06-06512512502503123,199,0005,030
1988-06-04502508501508140,461,0005,080
1988-06-03483500483497175,849,0004,970
1988-06-0249149348448873,054,0004,880
1988-06-01484489475489110,749,0004,890
1988-05-3145847445647411,722,0004,740
1988-05-304584634564589,089,0004,580
1988-05-2846346345545810,561,0004,580
1988-05-274764764604609,900,0004,600
1988-05-2647647847347616,361,0004,760
1988-05-2547747947247644,647,0004,760
1988-05-2445847245847219,789,0004,720
1988-05-2346946945845824,506,0004,580
1988-05-2047047246446413,043,0004,640
1988-05-1946847746546529,263,0004,650
1988-05-1846847346747322,824,0004,730
1988-05-1747247446547017,410,0004,700
1988-05-164634674614679,944,0004,670
1988-05-1345946345545810,248,0004,580
1988-05-124534604524596,874,0004,590
1988-05-1146546945845820,565,0004,580
1988-05-104594654584645,097,0004,640
1988-05-094644644584617,290,0004,610
1988-05-074634674614617,748,0004,610
1988-05-0647447446846811,938,0004,680
1988-05-0246947546847424,338,0004,740
1988-04-304624684604678,815,0004,670
1988-04-2846046645846517,104,0004,650
1988-04-2746546745845835,590,0004,580
1988-04-2647748047047031,199,0004,700
1988-04-2548148547747729,542,0004,770
1988-04-2348048147647612,667,0004,760
1988-04-2247447847447513,852,0004,750
1988-04-2148448447747718,292,0004,770
1988-04-2047648747548633,386,0004,860
1988-04-1947547746947625,647,0004,760
1988-04-1848548547747815,820,0004,780
1988-04-1548248748048244,747,0004,820
1988-04-14495498487487109,097,0004,870
1988-04-1348349148149043,256,0004,900
1988-04-1249349348448454,539,0004,840
1988-04-11494498491494137,346,0004,940
1988-04-08490497489494250,869,0004,940
1988-04-07494495488491213,034,0004,910
1988-04-06483491479490113,714,0004,900
1988-04-0548648647747850,145,0004,780
1988-04-04489493481481157,011,0004,810
1988-04-0247748647748435,361,0004,840
1988-04-01491492477477155,960,0004,770
1988-03-31488493485487240,559,0004,870
1988-03-30479489475489320,437,0004,890
1988-03-29477481473474107,128,0004,740
1988-03-28465480463478176,957,0004,780
1988-03-2646546645545848,323,0004,580
1988-03-2547047546646765,486,0004,670
1988-03-2448448447647679,001,0004,760
1988-03-23475486473484273,568,0004,840
1988-03-22473478471475192,308,0004,750
1988-03-18469475468473172,585,0004,730
1988-03-17470472465465107,485,0004,650
1988-03-16471475466466216,098,0004,660
1988-03-15454470453469329,415,0004,690
1988-03-14460461453454188,278,0004,540
1988-03-11443458442456233,422,0004,560
1988-03-1044744944244384,937,0004,430
1988-03-0943944843844489,852,0004,440
1988-03-0843944343443631,505,0004,360
1988-03-0744444844144147,112,0004,410
1988-03-05448450441443104,959,0004,430
1988-03-0443144743044596,261,0004,450
1988-03-0343744143143240,543,0004,320
1988-03-02440447437441149,303,0004,410
1988-03-01436440434437132,123,0004,370
1988-02-2942143242143079,207,0004,300
1988-02-2742442542242210,242,0004,220
1988-02-2642342742142443,416,0004,240
1988-02-2542242542042448,692,0004,240
1988-02-2442342842242587,857,0004,250
1988-02-2341042540942373,852,0004,230
1988-02-2241041340841034,678,0004,100
1988-02-1939840839540823,541,0004,080
1988-02-1839339939339912,502,0003,990
1988-02-1740040039339611,587,0003,960
1988-02-1640040339939911,173,0003,990
1988-02-1540540539940112,592,0004,010
1988-02-1239240039040019,225,0004,000
1988-02-1038839338739122,758,0003,910
1988-02-0938338938238815,077,0003,880
1988-02-083883903873876,202,0003,870
1988-02-063833883823864,628,0003,860
1988-02-053903913863866,583,0003,860
1988-02-043813893803895,241,0003,890
1988-02-033833893803833,122,0003,830
1988-02-023893893833862,392,0003,860
1988-02-013913953893919,693,0003,910
1988-01-3039039238839010,403,0003,900
1988-01-2938538838038416,034,0003,840
1988-01-283763773713756,204,0003,750
1988-01-2737538137237412,934,0003,740
1988-01-2639039138038014,656,0003,800
1988-01-2538138637638511,957,0003,850
1988-01-233743773723769,085,0003,760
1988-01-2236637136136414,409,0003,640
1988-01-2137037336136110,449,0003,610
1988-01-203753773733753,411,0003,750
1988-01-193803823773793,826,0003,790
1988-01-1839039038038210,072,0003,820
1988-01-143763833753797,659,0003,790
1988-01-133833843743747,739,0003,740
1988-01-123833883793828,328,0003,820
1988-01-113763813763784,209,0003,780
1988-01-0839539638638611,202,0003,860
1988-01-0739740338839228,725,0003,920
1988-01-0638140037740038,292,0004,000
1988-01-0536236836036113,161,0003,610
1988-01-043573613533595,659,0003,590

分割・併合履歴 : [2015-09-28]1株→0.1株