5401 日本製鉄(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	791	815	790	793	6,458,000	7,930
1989-12-28	801	801	790	791	5,758,000	7,910
1989-12-27	796	807	795	795	11,944,000	7,950
1989-12-26	811	811	793	795	6,248,000	7,950
1989-12-25	794	813	790	813	7,075,000	8,130
1989-12-22	803	804	789	789	8,027,000	7,890
1989-12-21	814	814	802	802	5,449,000	8,020
1989-12-20	818	822	808	814	7,005,000	8,140
1989-12-19	806	819	806	808	14,346,000	8,080
1989-12-18	839	842	825	825	15,128,000	8,250
1989-12-15	819	829	817	829	15,690,000	8,290
1989-12-14	806	822	801	813	16,889,000	8,130
1989-12-13	819	824	802	802	13,796,000	8,020
1989-12-12	821	829	817	821	9,487,000	8,210
1989-12-11	820	834	818	825	8,398,000	8,250
1989-12-08	827	829	818	820	11,288,000	8,200
1989-12-07	835	840	826	827	17,000,000	8,270
1989-12-06	847	848	834	840	18,397,000	8,400
1989-12-05	835	848	822	847	40,688,000	8,470
1989-12-04	835	849	830	832	28,977,000	8,320
1989-12-01	849	849	823	825	29,449,000	8,250
1989-11-30	845	850	832	845	67,407,000	8,450
1989-11-29	819	860	814	845	116,252,000	8,450
1989-11-28	795	814	795	813	88,110,000	8,130
1989-11-27	772	799	770	799	40,185,000	7,990
1989-11-24	760	773	758	767	24,086,000	7,670
1989-11-22	738	761	738	755	17,233,000	7,550
1989-11-21	754	754	740	740	7,451,000	7,400
1989-11-20	758	758	747	754	4,327,000	7,540
1989-11-17	757	762	749	749	7,550,000	7,490
1989-11-16	768	769	756	756	16,966,000	7,560
1989-11-15	773	774	765	768	20,526,000	7,680
1989-11-14	750	771	744	769	35,232,000	7,690
1989-11-13	744	751	735	743	17,382,000	7,430
1989-11-10	735	746	729	737	15,062,000	7,370
1989-11-09	715	750	715	741	10,711,000	7,410
1989-11-08	721	724	713	721	6,734,000	7,210
1989-11-07	723	726	719	725	5,207,000	7,250
1989-11-06	733	734	723	728	4,062,000	7,280
1989-11-02	726	730	723	723	4,366,000	7,230
1989-11-01	738	738	727	730	3,558,000	7,300
1989-10-31	730	740	726	730	3,854,000	7,300
1989-10-30	726	733	724	728	5,211,000	7,280
1989-10-27	745	745	723	729	16,637,000	7,290
1989-10-26	721	738	715	735	7,576,000	7,350
1989-10-25	720	724	710	711	9,689,000	7,110
1989-10-24	730	734	717	720	21,792,000	7,200
1989-10-23	723	728	721	727	6,084,000	7,270
1989-10-20	735	738	723	723	11,280,000	7,230
1989-10-19	733	738	725	729	8,646,000	7,290
1989-10-18	736	743	730	735	24,087,000	7,350
1989-10-17	728	739	725	735	19,426,000	7,350
1989-10-16	711	727	701	718	9,046,000	7,180
1989-10-13	701	715	699	710	9,866,000	7,100
1989-10-12	702	706	692	698	14,000,000	6,980
1989-10-11	707	711	702	708	12,502,000	7,080
1989-10-09	711	717	703	717	19,179,000	7,170
1989-10-06	723	725	712	717	12,676,000	7,170
1989-10-05	735	736	725	726	11,025,000	7,260
1989-10-04	750	750	734	735	13,470,000	7,350
1989-10-03	755	757	750	751	6,234,000	7,510
1989-10-02	766	769	756	757	8,725,000	7,570
1989-09-29	765	769	760	760	15,645,000	7,600
1989-09-28	770	775	758	763	14,805,000	7,630
1989-09-27	751	768	751	763	42,341,000	7,630
1989-09-26	760	765	750	751	14,045,000	7,510
1989-09-25	757	759	751	756	14,018,000	7,560
1989-09-22	771	775	751	752	21,975,000	7,520
1989-09-21	780	780	766	767	9,773,000	7,670
1989-09-20	777	779	770	771	18,852,000	7,710
1989-09-19	798	800	776	776	9,938,000	7,760
1989-09-18	793	797	789	790	18,127,000	7,900
1989-09-14	788	790	781	787	13,502,000	7,870
1989-09-13	791	792	782	786	26,590,000	7,860
1989-09-12	788	793	783	789	16,201,000	7,890
1989-09-11	766	788	766	784	9,889,000	7,840
1989-09-08	760	769	760	767	14,054,000	7,670
1989-09-07	780	781	765	765	12,875,000	7,650
1989-09-06	800	800	781	783	10,366,000	7,830
1989-09-05	802	805	798	799	8,807,000	7,990
1989-09-04	791	805	790	799	10,316,000	7,990
1989-09-01	788	794	778	793	15,295,000	7,930
1989-08-31	799	799	777	793	29,188,000	7,930
1989-08-30	807	810	796	799	16,433,000	7,990
1989-08-29	811	814	805	805	19,370,000	8,050
1989-08-28	816	817	808	815	11,713,000	8,150
1989-08-25	826	828	816	817	7,398,000	8,170
1989-08-24	822	826	815	825	6,516,000	8,250
1989-08-23	827	829	820	820	11,147,000	8,200
1989-08-22	826	834	825	827	9,687,000	8,270
1989-08-21	836	836	828	828	6,721,000	8,280
1989-08-18	840	840	830	833	6,497,000	8,330
1989-08-17	840	843	835	843	9,994,000	8,430
1989-08-16	830	843	828	832	23,112,000	8,320
1989-08-15	816	835	816	830	22,546,000	8,300
1989-08-14	820	823	816	817	14,137,000	8,170
1989-08-11	830	832	820	823	11,828,000	8,230
1989-08-10	847	849	828	830	17,985,000	8,300
1989-08-09	858	863	850	850	10,192,000	8,500
1989-08-08	861	864	855	855	7,988,000	8,550
1989-08-07	854	865	850	863	5,925,000	8,630
1989-08-04	869	869	858	859	8,129,000	8,590
1989-08-03	880	880	870	870	12,359,000	8,700
1989-08-02	889	897	880	885	39,106,000	8,850
1989-08-01	887	892	882	890	50,183,000	8,900
1989-07-31	877	882	873	879	11,961,000	8,790
1989-07-28	875	886	872	872	39,442,000	8,720
1989-07-27	865	876	862	865	31,093,000	8,650
1989-07-26	880	880	862	865	27,746,000	8,650
1989-07-25	860	873	854	867	22,241,000	8,670
1989-07-24	863	866	853	855	10,022,000	8,550
1989-07-21	844	867	844	864	16,113,000	8,640
1989-07-20	857	860	841	844	6,950,000	8,440
1989-07-19	860	864	855	859	9,936,000	8,590
1989-07-18	870	874	852	864	31,155,000	8,640
1989-07-17	862	871	857	870	17,083,000	8,700
1989-07-14	861	868	856	861	13,964,000	8,610
1989-07-13	873	884	862	863	66,091,000	8,630
1989-07-12	851	876	849	870	63,157,000	8,700
1989-07-11	840	857	837	851	32,650,000	8,510
1989-07-10	840	840	827	840	6,822,000	8,400
1989-07-07	819	844	811	840	15,375,000	8,400
1989-07-06	820	822	808	819	7,489,000	8,190
1989-07-05	802	815	801	810	7,113,000	8,100
1989-07-04	818	819	800	800	5,362,000	8,000
1989-07-03	800	820	796	818	8,038,000	8,180
1989-06-30	800	801	791	800	8,730,000	8,000
1989-06-29	810	810	800	801	4,833,000	8,010
1989-06-28	820	820	801	809	5,641,000	8,090
1989-06-27	830	837	820	820	3,985,000	8,200
1989-06-26	840	844	836	840	4,258,000	8,400
1989-06-23	840	844	836	839	7,150,000	8,390
1989-06-22	845	850	830	830	7,883,000	8,300
1989-06-21	834	835	826	835	7,360,000	8,350
1989-06-20	809	838	809	824	11,421,000	8,240
1989-06-19	805	815	804	806	7,685,000	8,060
1989-06-16	810	815	790	805	18,255,000	8,050
1989-06-15	836	836	798	800	17,167,000	8,000
1989-06-14	845	849	830	834	9,358,000	8,340
1989-06-13	850	855	843	845	17,088,000	8,450
1989-06-12	849	859	849	850	10,105,000	8,500
1989-06-09	880	880	862	869	3,809,000	8,690
1989-06-08	880	888	878	882	6,446,000	8,820
1989-06-07	857	890	857	880	7,328,000	8,800
1989-06-06	854	864	851	857	10,691,000	8,570
1989-06-05	860	870	859	864	8,790,000	8,640
1989-06-02	875	884	859	865	11,025,000	8,650
1989-06-01	892	895	871	874	14,889,000	8,740
1989-05-31	892	900	892	895	8,186,000	8,950
1989-05-30	900	900	888	894	7,327,000	8,940
1989-05-29	905	909	896	896	15,077,000	8,960
1989-05-26	902	909	900	903	10,544,000	9,030
1989-05-25	902	909	897	897	9,426,000	8,970
1989-05-24	900	904	895	900	10,726,000	9,000
1989-05-23	888	894	880	894	19,815,000	8,940
1989-05-22	910	919	894	898	9,975,000	8,980
1989-05-19	917	919	910	912	8,903,000	9,120
1989-05-18	919	919	906	907	11,411,000	9,070
1989-05-17	921	929	918	925	8,723,000	9,250
1989-05-16	919	925	916	918	9,677,000	9,180
1989-05-15	931	932	918	925	7,009,000	9,250
1989-05-12	945	949	932	933	10,387,000	9,330
1989-05-11	940	950	935	945	10,249,000	9,450
1989-05-10	931	943	931	937	9,623,000	9,370
1989-05-09	949	954	938	941	16,600,000	9,410
1989-05-08	957	964	953	959	43,920,000	9,590
1989-05-02	954	957	950	951	27,308,000	9,510
1989-05-01	945	956	940	950	30,797,000	9,500
1989-04-28	940	954	937	938	62,370,000	9,380
1989-04-27	920	949	916	940	22,349,000	9,400
1989-04-26	915	923	915	917	24,208,000	9,170
1989-04-25	913	924	910	919	12,347,000	9,190
1989-04-24	915	918	905	915	10,992,000	9,150
1989-04-21	905	919	904	910	17,792,000	9,100
1989-04-20	932	939	921	925	7,942,000	9,250
1989-04-19	952	954	937	942	38,212,000	9,420
1989-04-18	933	944	926	932	16,007,000	9,320
1989-04-17	940	945	931	932	25,111,000	9,320
1989-04-14	915	930	907	930	14,135,000	9,300
1989-04-13	914	928	908	908	12,563,000	9,080
1989-04-12	923	930	915	917	9,245,000	9,170
1989-04-11	914	932	914	920	6,413,000	9,200
1989-04-10	928	935	920	924	7,267,000	9,240
1989-04-07	940	943	932	935	28,310,000	9,350
1989-04-06	955	959	935	941	25,877,000	9,410
1989-04-05	975	977	965	965	136,016,000	9,650
1989-04-04	945	968	942	965	113,177,000	9,650
1989-04-03	945	945	928	928	17,486,000	9,280
1989-03-31	947	964	935	935	71,851,000	9,350
1989-03-30	926	942	916	937	29,867,000	9,370
1989-03-29	906	938	905	916	22,510,000	9,160
1989-03-28	900	919	886	915	37,038,000	9,150
1989-03-27	900	900	878	894	23,388,000	8,940
1989-03-24	900	903	887	900	28,320,000	9,000
1989-03-23	891	912	891	905	25,747,000	9,050
1989-03-22	917	919	885	890	31,684,000	8,900
1989-03-20	918	925	910	912	14,758,000	9,120
1989-03-17	948	951	932	938	40,606,000	9,380
1989-03-16	939	953	927	944	61,071,000	9,440
1989-03-15	920	934	915	930	34,308,000	9,300
1989-03-14	915	921	909	914	15,957,000	9,140
1989-03-13	915	921	910	910	8,785,000	9,100
1989-03-10	907	937	907	923	25,004,000	9,230
1989-03-09	919	920	904	907	15,307,000	9,070
1989-03-08	935	943	920	920	12,038,000	9,200
1989-03-07	912	945	911	934	23,371,000	9,340
1989-03-06	918	925	915	918	11,421,000	9,180
1989-03-03	943	943	920	928	14,542,000	9,280
1989-03-02	923	932	915	929	20,426,000	9,290
1989-03-01	945	955	915	933	23,168,000	9,330
1989-02-28	964	967	940	940	27,074,000	9,400
1989-02-27	965	980	964	969	28,573,000	9,690
1989-02-23	964	984	960	975	97,047,000	9,750
1989-02-22	960	977	960	964	37,381,000	9,640
1989-02-21	970	975	954	960	40,861,000	9,600
1989-02-20	980	980	966	970	111,379,000	9,700
1989-02-17	940	973	939	970	160,968,000	9,700
1989-02-16	935	942	931	940	28,767,000	9,400
1989-02-15	934	944	931	935	60,122,000	9,350
1989-02-14	907	939	906	924	22,636,000	9,240
1989-02-13	920	920	905	908	11,492,000	9,080
1989-02-10	922	932	920	923	13,077,000	9,230
1989-02-09	941	941	924	932	26,643,000	9,320
1989-02-08	910	945	907	940	74,417,000	9,400
1989-02-07	911	913	901	906	14,784,000	9,060
1989-02-06	924	924	910	911	16,151,000	9,110
1989-02-03	909	924	907	914	25,607,000	9,140
1989-02-02	889	914	889	909	15,719,000	9,090
1989-02-01	880	899	880	899	9,314,000	8,990
1989-01-31	875	893	875	890	9,205,000	8,900
1989-01-30	876	881	875	880	8,320,000	8,800
1989-01-28	882	889	875	876	19,753,000	8,760
1989-01-27	891	900	891	892	14,009,000	8,920
1989-01-26	899	900	891	891	13,292,000	8,910
1989-01-25	898	903	890	893	14,949,000	8,930
1989-01-24	900	901	888	888	12,218,000	8,880
1989-01-23	880	893	878	886	9,511,000	8,860
1989-01-20	876	886	872	878	16,740,000	8,780
1989-01-19	911	918	876	876	25,723,000	8,760
1989-01-18	922	927	913	913	11,538,000	9,130
1989-01-17	930	933	921	921	14,405,000	9,210
1989-01-13	941	941	927	935	43,136,000	9,350
1989-01-12	912	936	909	936	50,604,000	9,360
1989-01-11	898	924	898	913	27,805,000	9,130
1989-01-10	912	916	904	908	27,622,000	9,080
1989-01-09	881	914	875	912	28,392,000	9,120
1989-01-06	859	876	857	871	15,187,000	8,710
1989-01-05	864	874	857	857	17,212,000	8,570
1989-01-04	870	875	856	860	8,248,000	8,600

分割・併合履歴： [2015-09-28]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31