5401 日本製鉄(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-281871891861896,076,0001,890
2001-12-271841881831876,035,0001,870
2001-12-261861871831844,148,0001,840
2001-12-251861871831867,169,0001,860
2001-12-2118818918518810,252,0001,880
2001-12-2018318818118513,776,0001,850
2001-12-1918118517918415,817,0001,840
2001-12-1818318718218618,187,0001,860
2001-12-1718018317918220,566,0001,820
2001-12-1417618017517823,269,0001,780
2001-12-1317817917617719,393,0001,770
2001-12-1216917916917917,703,0001,790
2001-12-1117017317017312,487,0001,730
2001-12-1017517517017011,869,0001,700
2001-12-0718018017417623,470,0001,760
2001-12-0617717917517921,443,0001,790
2001-12-051751751701749,570,0001,740
2001-12-0417017316817214,122,0001,720
2001-12-0317417516716811,663,0001,680
2001-11-3017217517017413,631,0001,740
2001-11-2916917316917210,306,0001,720
2001-11-2817017116717013,951,0001,700
2001-11-2717317417017310,654,0001,730
2001-11-2617017416917325,228,0001,730
2001-11-2216416716316614,948,0001,660
2001-11-211581621571598,589,0001,590
2001-11-201601621591599,355,0001,590
2001-11-191611621591605,984,0001,600
2001-11-161611641571618,286,0001,610
2001-11-1515216215116117,510,0001,610
2001-11-1415816115515610,293,0001,560
2001-11-1315515915515913,890,0001,590
2001-11-121621621581606,465,0001,600
2001-11-091641651621647,383,0001,640
2001-11-081661661621668,788,0001,660
2001-11-0716716916416618,232,0001,660
2001-11-0616516816416610,550,0001,660
2001-11-051641641611646,317,0001,640
2001-11-021651671631649,659,0001,640
2001-11-0116716916416720,335,0001,670
2001-10-3116516616216419,577,0001,640
2001-10-3016316916216746,055,0001,670
2001-10-291611611581586,919,0001,580
2001-10-2615716215616021,553,0001,600
2001-10-2515715715315517,741,0001,550
2001-10-241551591551567,580,0001,560
2001-10-231561571531568,516,0001,560
2001-10-221531551531555,568,0001,550
2001-10-1915815815415610,725,0001,560
2001-10-1815716115615922,446,0001,590
2001-10-1715615915415724,952,0001,570
2001-10-161521531501517,438,0001,510
2001-10-151501511491515,010,0001,510
2001-10-1215215314915111,512,0001,510
2001-10-111501521491509,083,0001,500
2001-10-101491511481497,913,0001,490
2001-10-0915015114715013,344,0001,500
2001-10-0515415415215211,989,0001,520
2001-10-0415715815315412,446,0001,540
2001-10-0316016115415911,651,0001,590
2001-10-0215816015615910,951,0001,590
2001-10-0115415915215611,187,0001,560
2001-09-2815015315015210,191,0001,520
2001-09-2714715014615011,422,0001,500
2001-09-2614814914514712,119,0001,470
2001-09-251521531491509,040,0001,500
2001-09-2115015014614618,901,0001,460
2001-09-2015415515115313,777,0001,530
2001-09-1915616315515715,043,0001,570
2001-09-1815415915215517,914,0001,550
2001-09-1715515615115215,987,0001,520
2001-09-1416016215716218,795,0001,620
2001-09-1315716215416210,299,0001,620
2001-09-1215115815015317,059,0001,530
2001-09-1116116315916114,755,0001,610
2001-09-1016016115615914,335,0001,590
2001-09-0716416416016326,375,0001,630
2001-09-0617117216616734,012,0001,670
2001-09-0517317417217420,038,0001,740
2001-09-0417617717317714,885,0001,770
2001-09-0318018117617712,536,0001,770
2001-08-3117918217818013,373,0001,800
2001-08-3018218518218411,944,0001,840
2001-08-291861861841855,197,0001,850
2001-08-281921921871897,711,0001,890
2001-08-2719419619319411,526,0001,940
2001-08-2419419619319324,506,0001,930
2001-08-2318719418619233,237,0001,920
2001-08-221811861811856,640,0001,850
2001-08-211821841811837,215,0001,830
2001-08-201841841801836,349,0001,830
2001-08-1718618618318418,118,0001,840
2001-08-1618318518018110,667,0001,810
2001-08-151821831801824,731,0001,820
2001-08-1417818217618111,797,0001,810
2001-08-131831831771786,332,0001,780
2001-08-101811821791799,503,0001,790
2001-08-0918418818218317,230,0001,830
2001-08-0818418718318615,519,0001,860
2001-08-0718218418018310,868,0001,830
2001-08-0618018317918210,326,0001,820
2001-08-0317518117317923,514,0001,790
2001-08-0217518317417916,484,0001,790
2001-08-011771771731759,225,0001,750
2001-07-3117217717217712,701,0001,770
2001-07-301781791701708,749,0001,700
2001-07-2717818317818011,691,0001,800
2001-07-261751791751798,381,0001,790
2001-07-251721751711749,386,0001,740
2001-07-241721751701749,020,0001,740
2001-07-231761761721737,962,0001,730
2001-07-191711741711717,380,0001,710
2001-07-1817517617017113,588,0001,710
2001-07-171751771751757,514,0001,750
2001-07-1617817817517610,870,0001,760
2001-07-131791801771799,439,0001,790
2001-07-121801811791807,454,0001,800
2001-07-111811821781808,752,0001,800
2001-07-1018018217818214,023,0001,820
2001-07-0918018117717713,015,0001,770
2001-07-0618518618018118,716,0001,810
2001-07-051871881861875,910,0001,870
2001-07-041891901871894,411,0001,890
2001-07-031901901881898,413,0001,890
2001-07-0218919018618910,988,0001,890
2001-06-291911921881898,896,0001,890
2001-06-281921921881907,054,0001,900
2001-06-271921941901938,524,0001,930
2001-06-2619219619119614,651,0001,960
2001-06-251941951921926,107,0001,920
2001-06-221931951911959,099,0001,950
2001-06-211891931891938,744,0001,930
2001-06-201891901871894,556,0001,890
2001-06-1918919118618813,215,0001,880
2001-06-181911921891929,181,0001,920
2001-06-151931941921947,707,0001,940
2001-06-1419619719419511,216,0001,950
2001-06-131951961931969,678,0001,960
2001-06-121971981911937,809,0001,930
2001-06-111971991961994,459,0001,990
2001-06-0819519919419719,550,0001,970
2001-06-0719619919319811,682,0001,980
2001-06-061961961931958,021,0001,950
2001-06-0519519719319410,356,0001,940
2001-06-0419219318919313,207,0001,930
2001-06-0119619719019326,195,0001,930
2001-05-3119619819419721,431,0001,970
2001-05-3019820119619921,884,0001,990
2001-05-292002021982009,512,0002,000
2001-05-2820420519820220,596,0002,020
2001-05-2521021020420722,373,0002,070
2001-05-2420521220421218,364,0002,120
2001-05-2321021220520716,913,0002,070
2001-05-2221421521021011,146,0002,100
2001-05-212102132102139,644,0002,130
2001-05-1820921120821012,104,0002,100
2001-05-1721521720821323,456,0002,130
2001-05-1621821921321313,828,0002,130
2001-05-1521722021621919,178,0002,190
2001-05-1422222321921911,712,0002,190
2001-05-1122222622122526,008,0002,250
2001-05-1021622221522124,420,0002,210
2001-05-0921621921421627,917,0002,160
2001-05-082222242182199,553,0002,190
2001-05-0722222422022310,741,0002,230
2001-05-0222622622022216,620,0002,220
2001-05-012302302262296,863,0002,290
2001-04-2722722822422814,448,0002,280
2001-04-2622823022722730,952,0002,270
2001-04-2522422722222719,493,0002,270
2001-04-2422422421722414,604,0002,240
2001-04-2321822521822529,228,0002,250
2001-04-2021122021121919,970,0002,190
2001-04-1921721721021113,818,0002,110
2001-04-1821321621221611,958,0002,160
2001-04-1721621721021312,934,0002,130
2001-04-1621822121721723,612,0002,170
2001-04-1321321821221721,328,0002,170
2001-04-1221021220821010,852,0002,100
2001-04-1120921020620912,114,0002,090
2001-04-1021121220620714,524,0002,070
2001-04-092132142102115,140,0002,110
2001-04-0621621921421516,028,0002,150
2001-04-0521521821321716,708,0002,170
2001-04-0421021520921510,044,0002,150
2001-04-0320521220521112,067,0002,110
2001-04-022092102072078,241,0002,070
2001-03-302112132082089,848,0002,080
2001-03-292122132102109,163,0002,100
2001-03-2821221621021613,971,0002,160
2001-03-272102122082127,447,0002,120
2001-03-2620521220521210,745,0002,120
2001-03-2320820920520911,252,0002,090
2001-03-2221121521021020,306,0002,100
2001-03-2119921019920922,554,0002,090
2001-03-192002041981996,890,0001,990
2001-03-161982031982007,891,0002,000
2001-03-1519320019120015,595,0002,000
2001-03-1420120219619810,564,0001,980
2001-03-1320320420120112,674,0002,010
2001-03-122072082052077,688,0002,070
2001-03-0920821120720921,904,0002,090
2001-03-0820620820420813,413,0002,080
2001-03-0720620920420615,292,0002,060
2001-03-0620620620320510,076,0002,050
2001-03-0520620820320610,963,0002,060
2001-03-0221221320720716,284,0002,070
2001-03-0121521921421739,346,0002,170
2001-02-2820921520921433,639,0002,140
2001-02-2720620920420919,440,0002,090
2001-02-2620620620320410,961,0002,040
2001-02-2320220519920417,634,0002,040
2001-02-2219820219720214,388,0002,020
2001-02-2119920019519911,587,0001,990
2001-02-2019719919619810,452,0001,980
2001-02-191951961931947,819,0001,940
2001-02-161971991971974,821,0001,970
2001-02-151941981941989,830,0001,980
2001-02-1419319719319611,451,0001,960
2001-02-131931971931977,614,0001,970
2001-02-0919019419019318,966,0001,930
2001-02-081981981941956,067,0001,950
2001-02-071982001972003,390,0002,000
2001-02-061961981941966,870,0001,960
2001-02-051982001951968,422,0001,960
2001-02-022022031992005,978,0002,000
2001-02-0120420420020414,935,0002,040
2001-01-3120020419920421,923,0002,040
2001-01-3019720119519921,904,0001,990
2001-01-291911951911959,764,0001,950
2001-01-2618919218919111,497,0001,910
2001-01-2519019218818913,875,0001,890
2001-01-241941951911938,138,0001,930
2001-01-2319619819219312,925,0001,930
2001-01-221961961921969,094,0001,960
2001-01-1919319519019010,553,0001,900
2001-01-1819019619019318,652,0001,930
2001-01-171891911871876,382,0001,870
2001-01-161891891861894,147,0001,890
2001-01-151891901831865,805,0001,860
2001-01-1218719118719010,235,0001,900
2001-01-111891901851877,615,0001,870
2001-01-1018318818118811,600,0001,880
2001-01-091831871821877,512,0001,870
2001-01-051861901851897,637,0001,890
2001-01-041991991881919,605,0001,910

分割・併合履歴 : [2015-09-28]1株→0.1株