1. HOME >
  2. 株価時系列 >
  3. 5401 >
  4. 2004年

5401 日本製鉄(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-302502512502516,186,0002,510
2004-12-2925225325025120,747,0002,510
2004-12-2825025225025213,670,0002,520
2004-12-272522532502528,783,0002,520
2004-12-2425325425125219,223,0002,520
2004-12-2225325325125317,872,0002,530
2004-12-2125125325025219,581,0002,520
2004-12-2025025225025027,180,0002,500
2004-12-1724825024724917,369,0002,490
2004-12-1624824924624716,384,0002,470
2004-12-1524825024624929,566,0002,490
2004-12-1424524924424930,573,0002,490
2004-12-1324524724424419,393,0002,440
2004-12-1024524724324435,753,0002,440
2004-12-0924824824224333,438,0002,430
2004-12-0824825024724937,730,0002,490
2004-12-0725325524825019,637,0002,500
2004-12-0625625625325515,049,0002,550
2004-12-0325625725325523,000,0002,550
2004-12-0225725725425724,086,0002,570
2004-12-0125225625225318,741,0002,530
2004-11-3025325625225431,434,0002,540
2004-11-2925525725325543,388,0002,550
2004-11-2625025425025275,718,0002,520
2004-11-2524324724324751,086,0002,470
2004-11-2423824323824123,036,0002,410
2004-11-2224124223924125,655,0002,410
2004-11-1924724724224432,485,0002,440
2004-11-1825125224524627,547,0002,460
2004-11-1725025124725034,934,0002,500
2004-11-1625425425125117,800,0002,510
2004-11-1525425625225331,958,0002,530
2004-11-1225025424925331,828,0002,530
2004-11-1125425524824921,458,0002,490
2004-11-1025225525125417,067,0002,540
2004-11-0925325425125213,155,0002,520
2004-11-082572572532549,285,0002,540
2004-11-0525625925425637,417,0002,560
2004-11-0425225425025241,563,0002,520
2004-11-0224724924524626,564,0002,460
2004-11-0124724824124445,630,0002,440
2004-10-2925025124624862,367,0002,480
2004-10-2825125625025666,255,0002,560
2004-10-2724824924624829,336,0002,480
2004-10-2624524724324523,549,0002,450
2004-10-2524424624224349,729,0002,430
2004-10-2224325224225079,602,0002,500
2004-10-2124324623924161,188,0002,410
2004-10-2024824824124177,991,0002,410
2004-10-1925225424924939,399,0002,490
2004-10-1825625724925047,528,0002,500
2004-10-1525125825125774,773,0002,570
2004-10-1426026125525695,050,0002,560
2004-10-1327127326726836,987,0002,680
2004-10-1227327526927177,553,0002,710
2004-10-0826526926426934,010,0002,690
2004-10-0726827026626640,791,0002,660
2004-10-0626326926226949,529,0002,690
2004-10-0526326626126247,246,0002,620
2004-10-0426426826326460,594,0002,640
2004-10-0126026425526487,281,0002,640
2004-09-3025626225426234,679,0002,620
2004-09-2925525725125125,815,0002,510
2004-09-2825025424925341,917,0002,530
2004-09-2725225224624830,390,0002,480
2004-09-2425125325025126,360,0002,510
2004-09-2225625825425633,661,0002,560
2004-09-2125125525025441,725,0002,540
2004-09-1724925224725043,776,0002,500
2004-09-1624725224325165,840,0002,510
2004-09-1525625724925043,957,0002,500
2004-09-1425825925525629,035,0002,560
2004-09-1325725925625826,858,0002,580
2004-09-1025525925425575,044,0002,550
2004-09-09257266257260127,221,0002,600
2004-09-0826026125525849,581,0002,580
2004-09-0725726125525848,168,0002,580
2004-09-0625225825225839,065,0002,580
2004-09-0325625925025176,655,0002,510
2004-09-0225225525025565,886,0002,550
2004-09-0125125224925236,290,0002,520
2004-08-3124725124625189,019,0002,510
2004-08-3024224624124532,918,0002,450
2004-08-2724124324024219,606,0002,420
2004-08-2624624724124338,608,0002,430
2004-08-2524224623924624,373,0002,460
2004-08-2424424424024120,229,0002,410
2004-08-2324224524124429,112,0002,440
2004-08-2023524423424249,272,0002,420
2004-08-1923423723323633,869,0002,360
2004-08-1822923122823124,806,0002,310
2004-08-1723023122923018,843,0002,300
2004-08-1623023222722820,370,0002,280
2004-08-1323323522922921,934,0002,290
2004-08-1223423623423422,123,0002,340
2004-08-1123323523223522,715,0002,350
2004-08-1022923222823020,314,0002,300
2004-08-0922723022523024,825,0002,300
2004-08-0623123222923041,934,0002,300
2004-08-0523023623023647,025,0002,360
2004-08-0422822922522831,471,0002,280
2004-08-0323123523023155,563,0002,310
2004-08-0222823222623036,571,0002,300
2004-07-3022322722222624,005,0002,260
2004-07-2922122221621615,109,0002,160
2004-07-2822022321922128,248,0002,210
2004-07-2722322421521637,862,0002,160
2004-07-2622622622422414,192,0002,240
2004-07-2322822922722710,362,0002,270
2004-07-2223023022723026,098,0002,300
2004-07-2123523522923136,087,0002,310
2004-07-2023023523023530,574,0002,350
2004-07-1623123422723347,039,0002,330
2004-07-1523523523023428,827,0002,340
2004-07-1423823923223236,896,0002,320
2004-07-1323223723123762,571,0002,370
2004-07-1223323523123257,298,0002,320
2004-07-0922723122622943,630,0002,290
2004-07-0822723022622940,654,0002,290
2004-07-0722422822322829,256,0002,280
2004-07-0622323022322754,249,0002,270
2004-07-0522522622222323,164,0002,230
2004-07-0222522822522721,088,0002,270
2004-07-0123023122722822,564,0002,280
2004-06-3022823022722923,078,0002,290
2004-06-2922922922522619,481,0002,260
2004-06-2822723022623022,613,0002,300
2004-06-2522723122622960,268,0002,290
2004-06-2422522822322842,469,0002,280
2004-06-2322322522022268,455,0002,220
2004-06-2221822221722140,976,0002,210
2004-06-2121721921621718,583,0002,170
2004-06-1821621721321519,207,0002,150
2004-06-1721821821421529,039,0002,150
2004-06-1622022021521639,088,0002,160
2004-06-1522122221921914,210,0002,190
2004-06-1422122322022226,981,0002,220
2004-06-1122122522022253,951,0002,220
2004-06-1022022521822549,373,0002,250
2004-06-0922422422022016,942,0002,200
2004-06-0822622722222318,704,0002,230
2004-06-0721822421822331,023,0002,230
2004-06-0421721821121627,649,0002,160
2004-06-0322322321521728,190,0002,170
2004-06-0221922221822129,091,0002,210
2004-06-0122422422222420,693,0002,240
2004-05-3122522522122320,358,0002,230
2004-05-2822522522222425,763,0002,240
2004-05-2722722822422534,627,0002,250
2004-05-2622422622322546,908,0002,250
2004-05-2522222321721926,740,0002,190
2004-05-2422422522122329,519,0002,230
2004-05-2122022522022242,233,0002,220
2004-05-2021421721121535,426,0002,150
2004-05-1921422121321764,697,0002,170
2004-05-1820621520621346,676,0002,130
2004-05-1721121220320454,782,0002,040
2004-05-1421621720921155,219,0002,110
2004-05-1322222621621967,819,0002,190
2004-05-1221922721922576,083,0002,250
2004-05-1121021820821678,703,0002,160
2004-05-1022122220921084,417,0002,100
2004-05-0722223022022677,132,0002,260
2004-05-0623223322422578,468,0002,250
2004-04-30237238230231117,107,0002,310
2004-04-2825125424624664,646,0002,460
2004-04-2725025124524935,939,0002,490
2004-04-2625225325025022,963,0002,500
2004-04-2325525524925123,633,0002,510
2004-04-2225625825025234,514,0002,520
2004-04-2125426225225875,947,0002,580
2004-04-2024725024624925,380,0002,490
2004-04-1925125124124436,877,0002,440
2004-04-1625225425025233,461,0002,520
2004-04-1526226325225667,589,0002,560
2004-04-14255263254261111,463,0002,610
2004-04-1325425625225229,784,0002,520
2004-04-1224925324925230,122,0002,520
2004-04-0925125324425080,568,0002,500
2004-04-0824725624625583,569,0002,550
2004-04-0724724824524832,901,0002,480
2004-04-0624925124624884,761,0002,480
2004-04-0524524724324432,702,0002,440
2004-04-0224424424124126,959,0002,410
2004-04-0124424624324444,204,0002,440
2004-03-3124124524024327,298,0002,430
2004-03-3024324423923932,800,0002,390
2004-03-2924624724124127,559,0002,410
2004-03-2625225324324472,914,0002,440
2004-03-25239244238244113,771,0002,440
2004-03-2422623522523496,332,0002,340
2004-03-2322222522122427,929,0002,240
2004-03-2222522622322521,864,0002,250
2004-03-1922422722322628,156,0002,260
2004-03-1823023122622731,955,0002,270
2004-03-1722822922722821,795,0002,280
2004-03-1622622922622737,586,0002,270
2004-03-1522622822522620,684,0002,260
2004-03-1222222522122438,905,0002,240
2004-03-1122723122522687,231,0002,260
2004-03-1022822922522827,412,0002,280
2004-03-0922722822422835,969,0002,280
2004-03-0822322922222989,591,0002,290
2004-03-0522122321822142,338,0002,210
2004-03-0422122521421990,344,0002,190
2004-03-0322222522122232,858,0002,220
2004-03-0222322522022444,680,0002,240
2004-03-0121822221722054,885,0002,200
2004-02-2721421621321441,791,0002,140
2004-02-2621121321021218,818,0002,120
2004-02-2521221320921026,196,0002,100
2004-02-2421321421121216,504,0002,120
2004-02-2321221621121521,746,0002,150
2004-02-2021521721121230,677,0002,120
2004-02-1921721721321415,224,0002,140
2004-02-1821922021521737,896,0002,170
2004-02-1721121721021764,153,0002,170
2004-02-1621021120721017,042,0002,100
2004-02-1320721020720921,901,0002,090
2004-02-1220820920620618,390,0002,060
2004-02-1021021020620920,060,0002,090
2004-02-0921121320920929,312,0002,090
2004-02-0620921120621028,314,0002,100
2004-02-0520721120620838,186,0002,080
2004-02-0421221320520653,874,0002,060
2004-02-0321621621321323,747,0002,130
2004-02-0221721921521518,522,0002,150
2004-01-3021922021621825,935,0002,180
2004-01-2921522021522030,992,0002,200
2004-01-2822022121721828,363,0002,180
2004-01-2722422422122218,226,0002,220
2004-01-2622322422122316,856,0002,230
2004-01-2322622722322335,210,0002,230
2004-01-2222823022622629,739,0002,260
2004-01-2122422822422547,714,0002,250
2004-01-2022222622122228,134,0002,220
2004-01-1922322522022127,168,0002,210
2004-01-1622022322022125,411,0002,210
2004-01-1522322421922035,588,0002,200
2004-01-1422022521822330,215,0002,230
2004-01-1322522522022233,586,0002,220
2004-01-0922722722522519,479,0002,250
2004-01-0822722822522727,012,0002,270
2004-01-0723023022622730,076,0002,270
2004-01-0623223322522538,554,0002,250
2004-01-0523123222822819,521,0002,280

分割・併合履歴 ： [2015-09-28]1株→0.1株