1. HOME >
  2. 株価時系列 >
  3. 5401 >
  4. 1999年

5401 日本製鉄(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-302392402372392,391,0002,390
1999-12-292412422352372,868,0002,370
1999-12-282332442322402,625,0002,400
1999-12-272402412332393,471,0002,390
1999-12-242512512402405,996,0002,400
1999-12-222412462412436,956,0002,430
1999-12-212322432322376,365,0002,370
1999-12-202412412302344,721,0002,340
1999-12-172392412342364,382,0002,360
1999-12-162352442352377,832,0002,370
1999-12-1523724123423510,527,0002,350
1999-12-142442482412467,002,0002,460
1999-12-132452562452505,851,0002,500
1999-12-1025826025025116,780,0002,510
1999-12-0925126324826310,998,0002,630
1999-12-0826626725425611,587,0002,560
1999-12-0725926925926424,512,0002,640
1999-12-0626026225825913,570,0002,590
1999-12-0325426124925726,185,0002,570
1999-12-0224425223725217,744,0002,520
1999-12-0123324323323815,279,0002,380
1999-11-3023123522923014,258,0002,300
1999-11-292252282242268,594,0002,260
1999-11-2622523822322416,368,0002,240
1999-11-2522723422622610,865,0002,260
1999-11-2424424622722710,375,0002,270
1999-11-222442502422456,591,0002,450
1999-11-1925926024024913,204,0002,490
1999-11-1825026124525623,105,0002,560
1999-11-1723124623024522,663,0002,450
1999-11-1622522822322517,049,0002,250
1999-11-1523323522422511,008,0002,250
1999-11-1222823822723315,763,0002,330
1999-11-1124124222622727,308,0002,270
1999-11-102502542472499,197,0002,490
1999-11-0925526325225710,443,0002,570
1999-11-082622662552556,311,0002,550
1999-11-052662682622668,044,0002,660
1999-11-0426627126526919,944,0002,690
1999-11-022512612512616,057,0002,610
1999-11-012552592532537,291,0002,530
1999-10-2924826524726512,684,0002,650
1999-10-2825025224024123,020,0002,410
1999-10-2726026025225214,086,0002,520
1999-10-262702712642668,597,0002,660
1999-10-2527027526827111,612,0002,710
1999-10-222682742682708,705,0002,700
1999-10-212702732662665,377,0002,660
1999-10-2026327526327511,604,0002,750
1999-10-192632642572606,656,0002,600
1999-10-182572632562598,115,0002,590
1999-10-152612642592628,228,0002,620
1999-10-142662712632668,148,0002,660
1999-10-1325526925426611,133,0002,660
1999-10-1226226425625816,593,0002,580
1999-10-0826426625926317,952,0002,630
1999-10-0727528026626910,445,0002,690
1999-10-062702772662757,703,0002,750
1999-10-052842882722726,485,0002,720
1999-10-042882902852897,610,0002,890
1999-10-012792902792877,005,0002,870
1999-09-302812892792899,921,0002,890
1999-09-292762792712795,041,0002,790
1999-09-282732782722758,945,0002,750
1999-09-272682682632658,759,0002,650
1999-09-2426126925325822,247,0002,580
1999-09-2228128327728011,162,0002,800
1999-09-2129529528729110,027,0002,910
1999-09-202942952902937,950,0002,930
1999-09-172962992902996,943,0002,990
1999-09-1629229929229915,505,0002,990
1999-09-142922952902959,944,0002,950
1999-09-132932952902937,927,0002,930
1999-09-1029029428828818,522,0002,880
1999-09-0929529528929010,267,0002,900
1999-09-0829029228628811,183,0002,880
1999-09-072932962912926,507,0002,920
1999-09-063003042962988,436,0002,980
1999-09-033013022952988,037,0002,980
1999-09-0230030429830413,584,0003,040
1999-09-0128729928729913,589,0002,990
1999-08-3128829028628712,741,0002,870
1999-08-302892942882917,263,0002,910
1999-08-272982982902919,197,0002,910
1999-08-262973012952967,535,0002,960
1999-08-253003022942978,927,0002,970
1999-08-2430930930230210,923,0003,020
1999-08-2331231430630931,231,0003,090
1999-08-2030230729830734,597,0003,070
1999-08-1929029629029617,890,0002,960
1999-08-182892932892919,428,0002,910
1999-08-172862892862877,575,0002,870
1999-08-162892902852888,530,0002,880
1999-08-132832872802878,943,0002,870
1999-08-122822822782817,446,0002,810
1999-08-112772822772796,301,0002,790
1999-08-102762812752799,176,0002,790
1999-08-092822822752759,623,0002,750
1999-08-0628628728028210,077,0002,820
1999-08-052862902852879,981,0002,870
1999-08-0429529528928911,327,0002,890
1999-08-0329329529229510,658,0002,950
1999-08-0229329628828814,160,0002,880
1999-07-302892932882938,493,0002,930
1999-07-2929129228728911,757,0002,890
1999-07-2828529128328813,734,0002,880
1999-07-272832842802828,398,0002,820
1999-07-2628028327828012,225,0002,800
1999-07-2328628728028013,221,0002,800
1999-07-2230030029029111,649,0002,910
1999-07-2130030729830219,418,0003,020
1999-07-1930030529930514,287,0003,050
1999-07-1629830129329817,803,0002,980
1999-07-152902932892938,246,0002,930
1999-07-142942972892899,517,0002,890
1999-07-1329729928929413,019,0002,940
1999-07-122943012932977,953,0002,970
1999-07-092932972922969,652,0002,960
1999-07-0830330429529711,362,0002,970
1999-07-0730530630230610,711,0003,060
1999-07-0630831130530521,029,0003,050
1999-07-0530731330431238,772,0003,120
1999-07-0229330829330657,531,0003,060
1999-07-0129129228829021,859,0002,900
1999-06-3028729128128119,136,0002,810
1999-06-2928228427828111,131,0002,810
1999-06-282792842782827,401,0002,820
1999-06-2527528027427412,057,0002,740
1999-06-2428628827828011,897,0002,800
1999-06-2328228928228316,107,0002,830
1999-06-2228828928128417,558,0002,840
1999-06-212942962882929,474,0002,920
1999-06-1829930029029216,491,0002,920
1999-06-1729630029229931,004,0002,990
1999-06-1628929828729445,614,0002,940
1999-06-1528528928228619,196,0002,860
1999-06-1428428528028110,098,0002,810
1999-06-1128729128328566,495,0002,850
1999-06-1027228227128254,927,0002,820
1999-06-0925626525526219,049,0002,620
1999-06-082532542512546,273,0002,540
1999-06-072512552512525,049,0002,520
1999-06-042542542502505,418,0002,500
1999-06-032602602512539,831,0002,530
1999-06-022572602552587,511,0002,580
1999-06-0125125625025611,070,0002,560
1999-05-312562572532536,950,0002,530
1999-05-282542542512546,622,0002,540
1999-05-272572602552579,202,0002,570
1999-05-262612612542558,490,0002,550
1999-05-252622642602617,051,0002,610
1999-05-242602652582637,535,0002,630
1999-05-212622622582594,892,0002,590
1999-05-202632652612617,045,0002,610
1999-05-192682682582609,659,0002,600
1999-05-1827327426727010,931,0002,700
1999-05-172722752712716,638,0002,710
1999-05-142742792742769,643,0002,760
1999-05-132762772702746,300,0002,740
1999-05-122802802762765,870,0002,760
1999-05-1128028227728012,702,0002,800
1999-05-102882882812858,823,0002,850
1999-05-0729329628528743,427,0002,870
1999-05-0627828927728844,119,0002,880
1999-04-3027127326826814,996,0002,680
1999-04-2827427526627011,856,0002,700
1999-04-2727627727027314,139,0002,730
1999-04-2627828027527715,108,0002,770
1999-04-2327127426727312,848,0002,730
1999-04-2227327426526815,088,0002,680
1999-04-2128528627527815,124,0002,780
1999-04-2028829128428934,822,0002,890
1999-04-1929429628828844,094,0002,880
1999-04-1627129027028978,892,0002,890
1999-04-1525626025325916,845,0002,590
1999-04-1425625624825210,694,0002,520
1999-04-132572592542566,433,0002,560
1999-04-122572602552577,243,0002,570
1999-04-0927027026126114,851,0002,610
1999-04-0826926926526721,102,0002,670
1999-04-072592652562658,436,0002,650
1999-04-062592602502607,454,0002,600
1999-04-052582662562599,979,0002,590
1999-04-0226026125325411,374,0002,540
1999-04-0124426224325518,805,0002,550
1999-03-312472472412435,376,0002,430
1999-03-302482492422435,601,0002,430
1999-03-292432482422465,450,0002,460
1999-03-262482482382417,289,0002,410
1999-03-252432472422458,275,0002,450
1999-03-242402412362366,260,0002,360
1999-03-2324525024424815,496,0002,480
1999-03-1923524323424210,799,0002,420
1999-03-1824124623523528,013,0002,350
1999-03-1723724123624124,161,0002,410
1999-03-1623423723123511,367,0002,350
1999-03-1523323723023717,351,0002,370
1999-03-1223423422923118,047,0002,310
1999-03-1123523622923416,074,0002,340
1999-03-1023223622923633,768,0002,360
1999-03-0922923022323011,376,0002,300
1999-03-0822523022322724,194,0002,270
1999-03-0521422021322010,166,0002,200
1999-03-0421621821321311,650,0002,130
1999-03-0321021320821312,545,0002,130
1999-03-0221822120821018,699,0002,100
1999-03-0121321921121722,103,0002,170
1999-02-2620621220420818,860,0002,080
1999-02-2520320620220611,480,0002,060
1999-02-242052052022028,957,0002,020
1999-02-232052062012059,532,0002,050
1999-02-222012061992046,945,0002,040
1999-02-192032032002026,655,0002,020
1999-02-182042042002023,179,0002,020
1999-02-172002051992054,304,0002,050
1999-02-162022051992014,958,0002,010
1999-02-152042042012023,441,0002,020
1999-02-122022052012044,146,0002,040
1999-02-102002021992017,054,0002,010
1999-02-092032062022044,969,0002,040
1999-02-082062062002022,694,0002,020
1999-02-052002071992073,174,0002,070
1999-02-042042051992004,961,0002,000
1999-02-032052062022022,605,0002,020
1999-02-022082102062084,393,0002,080
1999-02-012082092062085,293,0002,080
1999-01-292062082042065,731,0002,060
1999-01-282062062032043,195,0002,040
1999-01-272072082052054,916,0002,050
1999-01-262012072012068,216,0002,060
1999-01-251972041972047,963,0002,040
1999-01-221982001971974,610,0001,970
1999-01-211992011971995,908,0001,990
1999-01-202002021982013,693,0002,010
1999-01-192012021971974,252,0001,970
1999-01-182032052012012,527,0002,010
1999-01-141982041982043,707,0002,040
1999-01-132012021981985,573,0001,980
1999-01-122022052012024,509,0002,020
1999-01-112012042002022,843,0002,020
1999-01-082052062002055,816,0002,050
1999-01-072102112052075,260,0002,070
1999-01-062022092002094,419,0002,090
1999-01-052032041982025,456,0002,020
1999-01-042062062032041,186,0002,040

分割・併合履歴 ： [2015-09-28]1株→0.1株