1. HOME >
  2. 株価時系列 >
  3. 5401 >
  4. 1992年

5401 日本製鉄(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-30294294292292866,0002,920
1992-12-292932972922942,337,0002,940
1992-12-282912932892901,489,0002,900
1992-12-252942952902932,323,0002,930
1992-12-242942962922941,872,0002,940
1992-12-222952962932952,864,0002,950
1992-12-212952972932954,577,0002,950
1992-12-182942992922999,579,0002,990
1992-12-172912942912942,487,0002,940
1992-12-162912942902944,118,0002,940
1992-12-152902922882912,539,0002,910
1992-12-142912912892901,743,0002,900
1992-12-112922962892915,444,0002,910
1992-12-102993022952958,011,0002,950
1992-12-092972992962985,784,0002,980
1992-12-082952962942961,896,0002,960
1992-12-072952972932963,372,0002,960
1992-12-042932962912954,378,0002,950
1992-12-0329329729029311,133,0002,930
1992-12-022862932862903,984,0002,900
1992-12-012892912852873,118,0002,870
1992-11-302862922832915,671,0002,910
1992-11-272832872812832,471,0002,830
1992-11-262832852822832,604,0002,830
1992-11-252792832772831,857,0002,830
1992-11-242832842792791,348,0002,790
1992-11-202842852772821,668,0002,820
1992-11-192902902802852,710,0002,850
1992-11-182702892682885,093,0002,880
1992-11-172702732682711,357,0002,710
1992-11-162762792752751,408,0002,750
1992-11-132802822792791,715,0002,790
1992-11-122832842782811,863,0002,810
1992-11-112812852812841,612,0002,840
1992-11-102792822782811,677,0002,810
1992-11-092802832782791,183,0002,790
1992-11-062862892832831,161,0002,830
1992-11-05288292288291707,0002,910
1992-11-042852932842931,507,0002,930
1992-11-022832852822851,127,0002,850
1992-10-302892892862861,029,0002,860
1992-10-292892922882891,715,0002,890
1992-10-282892912872891,850,0002,890
1992-10-272882892862891,796,0002,890
1992-10-262932932872881,371,0002,880
1992-10-232962972902933,118,0002,930
1992-10-222932962922953,885,0002,950
1992-10-212922932882921,948,0002,920
1992-10-202912932872931,976,0002,930
1992-10-192922962852892,503,0002,890
1992-10-162973002902965,606,0002,960
1992-10-152922962902962,164,0002,960
1992-10-142952962912952,607,0002,950
1992-10-132952962902911,160,0002,910
1992-10-122942962862923,672,0002,920
1992-10-092882952882944,202,0002,940
1992-10-082822932822931,004,0002,930
1992-10-072882932842841,850,0002,840
1992-10-062832892802891,360,0002,890
1992-10-05286289281283932,0002,830
1992-10-022892942842912,536,0002,910
1992-10-012902932802893,923,0002,890
1992-09-302912962872902,807,0002,900
1992-09-292992992912922,097,0002,920
1992-09-28299303292292740,0002,920
1992-09-253023053003043,362,0003,040
1992-09-243083083023056,598,0003,050
1992-09-223003052953049,281,0003,040
1992-09-213003022983002,831,0003,000
1992-09-183003042943005,537,0003,000
1992-09-172983022943023,746,0003,020
1992-09-162993002943002,801,0003,000
1992-09-14290299286295867,0002,950
1992-09-112952992852855,183,0002,850
1992-09-102953032952954,445,0002,950
1992-09-092902992882953,379,0002,950
1992-09-082992992912913,029,0002,910
1992-09-073033062982992,441,0002,990
1992-09-0430731229830311,935,0003,030
1992-09-032953072903075,930,0003,070
1992-09-022922952902952,103,0002,950
1992-09-012953022903022,945,0003,020
1992-08-313053102923006,585,0003,000
1992-08-2829031328531113,271,0003,110
1992-08-2727429727229510,427,0002,950
1992-08-262722762662701,250,0002,700
1992-08-252802802702712,731,0002,710
1992-08-242712802682775,799,0002,770
1992-08-212462702462664,110,0002,660
1992-08-202322542312433,173,0002,430
1992-08-192342382292354,377,0002,350
1992-08-182452452342342,218,0002,340
1992-08-172472502442451,894,0002,450
1992-08-142452472442473,199,0002,470
1992-08-132492502472472,290,0002,470
1992-08-122502512482493,457,0002,490
1992-08-112612622522521,704,0002,520
1992-08-102602642602611,402,0002,610
1992-08-072662662612642,146,0002,640
1992-08-062722732662661,130,0002,660
1992-08-052702732702731,029,0002,730
1992-08-042752752672701,006,0002,700
1992-08-032762762662701,127,0002,700
1992-07-312682782662771,812,0002,770
1992-07-302622682622661,266,0002,660
1992-07-292692692612611,542,0002,610
1992-07-282632652622641,367,0002,640
1992-07-272722722642661,537,0002,660
1992-07-242752752672674,338,0002,670
1992-07-232602752602752,384,0002,750
1992-07-222682692602642,695,0002,640
1992-07-21265272265268911,0002,680
1992-07-202722752682681,219,0002,680
1992-07-172822822752771,420,0002,770
1992-07-162802852792791,097,0002,790
1992-07-152812852802851,270,0002,850
1992-07-14283284280281960,0002,810
1992-07-132752832752831,515,0002,830
1992-07-102852852772783,685,0002,780
1992-07-09280282275281971,0002,810
1992-07-082762802752801,143,0002,800
1992-07-07279282277281631,0002,810
1992-07-06275282275279677,0002,790
1992-07-032862862752751,784,0002,750
1992-07-022732862712852,055,0002,850
1992-07-012652732632731,625,0002,730
1992-06-302612702602683,419,0002,680
1992-06-292622632602621,009,0002,620
1992-06-262612652602623,033,0002,620
1992-06-252612652602652,331,0002,650
1992-06-242662702602612,217,0002,610
1992-06-232622692602691,856,0002,690
1992-06-222652652602631,869,0002,630
1992-06-192622642602613,804,0002,610
1992-06-182602642582603,894,0002,600
1992-06-172752772652653,828,0002,650
1992-06-162832832752793,238,0002,790
1992-06-152852882802832,630,0002,830
1992-06-122982982892905,937,0002,900
1992-06-112922942902942,689,0002,940
1992-06-102952962902943,020,0002,940
1992-06-092922982912981,584,0002,980
1992-06-082952992912941,356,0002,940
1992-06-052943002912951,292,0002,950
1992-06-043003002932931,299,0002,930
1992-06-032982992962981,440,0002,980
1992-06-022993012982981,404,0002,980
1992-06-01300303299299940,0002,990
1992-05-293033043003032,273,0003,030
1992-05-283003022993022,217,0003,020
1992-05-273033063003012,498,0003,010
1992-05-263053073043051,083,0003,050
1992-05-253053073053061,377,0003,060
1992-05-223083103053051,981,0003,050
1992-05-213083123083111,411,0003,110
1992-05-203103143093091,619,0003,090
1992-05-193123143093141,166,0003,140
1992-05-183093133053131,462,0003,130
1992-05-153063093013094,011,0003,090
1992-05-143153163103105,176,0003,100
1992-05-133123133103132,116,0003,130
1992-05-123143143103122,086,0003,120
1992-05-113103143103102,459,0003,100
1992-05-083123123083114,144,0003,110
1992-05-073113123073123,723,0003,120
1992-05-063053093053061,601,0003,060
1992-05-013073093043052,058,0003,050
1992-04-303053093033092,380,0003,090
1992-04-283053103033054,240,0003,050
1992-04-272973032973031,788,0003,030
1992-04-243003002962962,455,0002,960
1992-04-232963002943004,469,0003,000
1992-04-223003002952953,498,0002,950
1992-04-212993022972981,943,0002,980
1992-04-203023022963001,460,0003,000
1992-04-173053052972974,165,0002,970
1992-04-163093143063087,662,0003,080
1992-04-153053103023103,445,0003,100
1992-04-143003022963002,588,0003,000
1992-04-132973002913002,547,0003,000
1992-04-102902982882956,186,0002,950
1992-04-092902912802804,802,0002,800
1992-04-082952972902914,365,0002,910
1992-04-073073073003002,457,0003,000
1992-04-063123123053052,410,0003,050
1992-04-033073123003093,364,0003,090
1992-04-023053102983073,675,0003,070
1992-04-013153173003004,625,0003,000
1992-03-313213243133133,104,0003,130
1992-03-30315320315320945,0003,200
1992-03-273203253153151,919,0003,150
1992-03-263253253203202,193,0003,200
1992-03-253173223153224,049,0003,220
1992-03-243213213123126,243,0003,120
1992-03-233203253193224,553,0003,220
1992-03-1929831529731027,481,0003,100
1992-03-1830030329529627,270,0002,960
1992-03-173063093023024,467,0003,020
1992-03-163103153053093,336,0003,090
1992-03-133053213053066,877,0003,060
1992-03-123023103003103,962,0003,100
1992-03-113103133053054,007,0003,050
1992-03-103163203103103,285,0003,100
1992-03-093303323203213,158,0003,210
1992-03-063403403313313,480,0003,310
1992-03-053383443363362,752,0003,360
1992-03-043423453403402,909,0003,400
1992-03-033433503433433,261,0003,430
1992-03-023473483463463,451,0003,460
1992-02-283433463433452,914,0003,450
1992-02-273483503443454,523,0003,450
1992-02-263483503463504,284,0003,500
1992-02-253453503453471,758,0003,470
1992-02-243513523483482,196,0003,480
1992-02-213493523473524,674,0003,520
1992-02-203453493443474,954,0003,470
1992-02-193423483423474,573,0003,470
1992-02-183453493433473,614,0003,470
1992-02-173403493403484,042,0003,480
1992-02-143433473433444,450,0003,440
1992-02-133483503433443,546,0003,440
1992-02-123493503483492,623,0003,490
1992-02-103513523503501,608,0003,500
1992-02-073603623523541,965,0003,540
1992-02-063593623593602,319,0003,600
1992-02-053573623563611,591,0003,610
1992-02-043563633563601,918,0003,600
1992-02-033573623563601,805,0003,600
1992-01-313503643503624,953,0003,620
1992-01-303503523483523,247,0003,520
1992-01-293533543493501,391,0003,500
1992-01-283503523493512,259,0003,510
1992-01-273523533493502,715,0003,500
1992-01-243523533503514,076,0003,510
1992-01-233543563523524,301,0003,520
1992-01-223523583503562,947,0003,560
1992-01-213543563513532,908,0003,530
1992-01-203553553503512,280,0003,510
1992-01-173513563463553,557,0003,550
1992-01-163583603513532,977,0003,530
1992-01-143533573523574,108,0003,570
1992-01-133553553513542,652,0003,540
1992-01-103703703583603,823,0003,600
1992-01-093703733633702,014,0003,700
1992-01-083803803713752,120,0003,750
1992-01-073843843753802,434,0003,800
1992-01-063853853793832,340,0003,830

分割・併合履歴 ： [2015-09-28]1株→0.1株