5401 日本製鉄(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-303043073033071,740,0003,070
1993-12-293023032982991,471,0002,990
1993-12-282973042973032,722,0003,030
1993-12-273043052962973,888,0002,970
1993-12-243013053003032,277,0003,030
1993-12-222993012973002,602,0003,000
1993-12-212983002952965,749,0002,960
1993-12-203053052972975,617,0002,970
1993-12-173123123043054,695,0003,050
1993-12-163133153053114,498,0003,110
1993-12-153023053003032,061,0003,030
1993-12-143103113033033,212,0003,030
1993-12-133153183103111,412,0003,110
1993-12-103103203053138,521,0003,130
1993-12-093063083013084,913,0003,080
1993-12-083063082962968,076,0002,960
1993-12-072993092993045,157,0003,040
1993-12-063093092982985,815,0002,980
1993-12-033133153063125,743,0003,120
1993-12-023193283153189,647,0003,180
1993-12-013063153063145,219,0003,140
1993-11-303053122983014,062,0003,010
1993-11-293053062952966,720,0002,960
1993-11-263203223083104,582,0003,100
1993-11-253213233183196,722,0003,190
1993-11-243183233153184,554,0003,180
1993-11-223233233133175,725,0003,170
1993-11-193283303253294,091,0003,290
1993-11-183293313253292,602,0003,290
1993-11-173313343243276,802,0003,270
1993-11-1633233932933410,292,0003,340
1993-11-153373383293348,090,0003,340
1993-11-1232933732733610,387,0003,360
1993-11-113273313233246,137,0003,240
1993-11-103223253153239,065,0003,230
1993-11-093313313133174,625,0003,170
1993-11-083253313213313,887,0003,310
1993-11-053263263173206,893,0003,200
1993-11-043303323253263,677,0003,260
1993-11-023263303243273,329,0003,270
1993-11-013323343253262,795,0003,260
1993-10-293253343253344,870,0003,340
1993-10-283343343163204,144,0003,200
1993-10-273353393293335,385,0003,330
1993-10-263463493343356,463,0003,350
1993-10-2534735234734915,520,0003,490
1993-10-223363443353438,039,0003,430
1993-10-213323373323355,613,0003,350
1993-10-203313343283325,432,0003,320
1993-10-193293323273312,673,0003,310
1993-10-183313323263272,898,0003,270
1993-10-153293363273295,291,0003,290
1993-10-143233273193274,906,0003,270
1993-10-133313313243274,260,0003,270
1993-10-123403413333332,773,0003,330
1993-10-083423423363394,331,0003,390
1993-10-0734434833734412,588,0003,440
1993-10-0632334232233914,489,0003,390
1993-10-053243253173203,965,0003,200
1993-10-043193253183244,834,0003,240
1993-10-0131532531431811,248,0003,180
1993-09-303083193083185,301,0003,180
1993-09-293083093003077,241,0003,070
1993-09-283143163073074,521,0003,070
1993-09-273213253143154,606,0003,150
1993-09-243293313213226,172,0003,220
1993-09-223313313243294,983,0003,290
1993-09-213383423313318,934,0003,310
1993-09-203353353303302,998,0003,300
1993-09-173343363273316,468,0003,310
1993-09-163433443353365,397,0003,360
1993-09-143483523463467,007,0003,460
1993-09-133383483373474,546,0003,470
1993-09-103383403333337,880,0003,330
1993-09-093513533363428,097,0003,420
1993-09-083623623563605,137,0003,600
1993-09-073673673633672,856,0003,670
1993-09-063683703653673,161,0003,670
1993-09-033683683593649,570,0003,640
1993-09-023763763723752,240,0003,750
1993-09-013753773743772,498,0003,770
1993-08-313753783723764,048,0003,760
1993-08-303803813723751,670,0003,750
1993-08-273743853713815,631,0003,810
1993-08-263743743713742,012,0003,740
1993-08-253723743713742,395,0003,740
1993-08-243733773693702,408,0003,700
1993-08-233743783723731,614,0003,730
1993-08-203803833753763,657,0003,760
1993-08-193823833773803,796,0003,800
1993-08-183903903803804,076,0003,800
1993-08-173923933873905,492,0003,900
1993-08-163863923833925,955,0003,920
1993-08-1338539138038614,289,0003,860
1993-08-1237438437238312,707,0003,830
1993-08-113693713673705,885,0003,700
1993-08-103673713653685,797,0003,680
1993-08-093703703633671,774,0003,670
1993-08-063643713613714,039,0003,710
1993-08-053663683633672,632,0003,670
1993-08-043593663593663,321,0003,660
1993-08-033663673573573,725,0003,570
1993-08-023653663623652,551,0003,650
1993-07-303683723653703,406,0003,700
1993-07-293693743673725,633,0003,720
1993-07-283683703653702,337,0003,700
1993-07-273663693653692,116,0003,690
1993-07-263663693633661,168,0003,660
1993-07-233683693633661,934,0003,660
1993-07-223693743693691,271,0003,690
1993-07-213713753683742,645,0003,740
1993-07-203733743673673,343,0003,670
1993-07-193703803683802,909,0003,800
1993-07-163713733673733,411,0003,730
1993-07-153733743703713,886,0003,710
1993-07-143733733683734,180,0003,730
1993-07-133633723633724,072,0003,720
1993-07-123613633563632,977,0003,630
1993-07-093553653543615,570,0003,610
1993-07-083583613553553,349,0003,550
1993-07-073653653593593,853,0003,590
1993-07-063563663563662,308,0003,660
1993-07-053653653603611,457,0003,610
1993-07-023693703633633,171,0003,630
1993-07-013653703643691,873,0003,690
1993-06-303643673623665,515,0003,660
1993-06-293713733663692,519,0003,690
1993-06-283743773693723,292,0003,720
1993-06-253673693603693,388,0003,690
1993-06-243653683613663,855,0003,660
1993-06-233683683583603,588,0003,600
1993-06-223673713573664,538,0003,660
1993-06-213763773603624,551,0003,620
1993-06-183803843783803,580,0003,800
1993-06-173873873743795,898,0003,790
1993-06-163873903843874,444,0003,870
1993-06-154024023913925,016,0003,920
1993-06-144074084034053,712,0004,050
1993-06-114104114054077,296,0004,070
1993-06-104074094034092,665,0004,090
1993-06-084124164074078,462,0004,070
1993-06-074104184084159,714,0004,150
1993-06-0440741540541115,661,0004,110
1993-06-034014084004065,728,0004,060
1993-06-023984013974001,928,0004,000
1993-06-013974033964011,452,0004,010
1993-05-314044053994003,911,0004,000
1993-05-284054094034045,703,0004,040
1993-05-274084094034057,527,0004,050
1993-05-264034054004053,666,0004,050
1993-05-254004064004006,058,0004,000
1993-05-244074083993995,768,0003,990
1993-05-2139540839440810,274,0004,080
1993-05-203973983923952,176,0003,950
1993-05-193923943903923,486,0003,920
1993-05-183993993923923,438,0003,920
1993-05-174014054004003,637,0004,000
1993-05-144014053974005,245,0004,000
1993-05-134004093964016,004,0004,010
1993-05-124044073933996,921,0003,990
1993-05-1141441640740910,572,0004,090
1993-05-104094144054149,092,0004,140
1993-05-074034053984044,182,0004,040
1993-05-064134134024027,268,0004,020
1993-04-304024144004149,475,0004,140
1993-04-2841241439739717,313,0003,970
1993-04-2738540538540422,723,0004,040
1993-04-263783853773802,515,0003,800
1993-04-233723763713754,382,0003,750
1993-04-223783803713728,561,0003,720
1993-04-213803833713745,175,0003,740
1993-04-203833883803804,843,0003,800
1993-04-193863883833855,205,0003,850
1993-04-163983983833909,016,0003,900
1993-04-154024033923947,987,0003,940
1993-04-1441442040140227,961,0004,020
1993-04-1339340939240928,550,0004,090
1993-04-123953953853936,644,0003,930
1993-04-0938740038239514,622,0003,950
1993-04-084014023903908,789,0003,900
1993-04-0739340339139918,109,0003,990
1993-04-0639539838639816,854,0003,980
1993-04-0540542039240546,121,0004,050
1993-04-0236041535540563,786,0004,050
1993-04-013313453273454,319,0003,450
1993-03-313383403283355,001,0003,350
1993-03-303443443363385,101,0003,380
1993-03-293423433353426,392,0003,420
1993-03-263373393313397,497,0003,390
1993-03-253273353273354,509,0003,350
1993-03-243313353273278,003,0003,270
1993-03-233383393283307,561,0003,300
1993-03-2233934433834015,619,0003,400
1993-03-1933033933033726,216,0003,370
1993-03-1832032532032515,339,0003,250
1993-03-1731432031332010,335,0003,200
1993-03-163133143103132,565,0003,130
1993-03-153163163123152,213,0003,150
1993-03-123163183143177,769,0003,170
1993-03-1131832031231710,497,0003,170
1993-03-1032232231531817,768,0003,180
1993-03-0931632631531750,031,0003,170
1993-03-0829230929130722,031,0003,070
1993-03-052922942902913,221,0002,910
1993-03-042902932902922,861,0002,920
1993-03-032872932872932,862,0002,930
1993-03-022912922862862,612,0002,860
1993-03-012962962922921,641,0002,920
1993-02-262932972912974,255,0002,970
1993-02-252972972892912,999,0002,910
1993-02-242952982932973,257,0002,970
1993-02-232952982942973,077,0002,970
1993-02-222983002962968,577,0002,960
1993-02-192962982962984,466,0002,980
1993-02-182942972932956,555,0002,950
1993-02-172932942912942,375,0002,940
1993-02-162962982952954,268,0002,950
1993-02-152942972942975,375,0002,970
1993-02-122932942922932,219,0002,930
1993-02-102952952922921,650,0002,920
1993-02-092962972942962,708,0002,960
1993-02-082922972922974,067,0002,970
1993-02-052852932852903,579,0002,900
1993-02-042932932872881,890,0002,880
1993-02-032952952912922,487,0002,920
1993-02-022942962922931,227,0002,930
1993-02-012952962932951,191,0002,950
1993-01-292982992962986,313,0002,980
1993-01-282882972882974,297,0002,970
1993-01-272822952792863,786,0002,860
1993-01-262802822782821,576,0002,820
1993-01-252812842782792,838,0002,790
1993-01-222852852802803,473,0002,800
1993-01-212852862832861,658,0002,860
1993-01-202872892852852,660,0002,850
1993-01-192872892872893,087,0002,890
1993-01-182862882852882,278,0002,880
1993-01-142872872852861,921,0002,860
1993-01-132862882842872,009,0002,870
1993-01-122862872842861,691,0002,860
1993-01-112862882842862,148,0002,860
1993-01-082872892852861,824,0002,860
1993-01-072842932842902,215,0002,900
1993-01-062892912832832,538,0002,830
1993-01-052912942892891,518,0002,890
1993-01-042942942912931,147,0002,930

分割・併合履歴 : [2015-09-28]1株→0.1株