5401 日本製鉄(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 420 | 421 | 417 | 420 | 27,123,000 | 4,200 |
| 2005-12-29 | 421 | 423 | 417 | 419 | 34,353,000 | 4,190 |
| 2005-12-28 | 418 | 423 | 417 | 421 | 31,791,000 | 4,210 |
| 2005-12-27 | 421 | 422 | 417 | 417 | 36,400,000 | 4,170 |
| 2005-12-26 | 428 | 431 | 424 | 424 | 55,052,000 | 4,240 |
| 2005-12-22 | 421 | 428 | 420 | 426 | 97,772,000 | 4,260 |
| 2005-12-21 | 424 | 425 | 417 | 419 | 49,608,000 | 4,190 |
| 2005-12-20 | 416 | 424 | 415 | 421 | 90,238,000 | 4,210 |
| 2005-12-19 | 418 | 419 | 413 | 416 | 61,675,000 | 4,160 |
| 2005-12-16 | 420 | 426 | 416 | 416 | 78,719,000 | 4,160 |
| 2005-12-15 | 421 | 430 | 417 | 420 | 92,564,000 | 4,200 |
| 2005-12-14 | 444 | 448 | 420 | 428 | 276,848,992 | 4,280 |
| 2005-12-13 | 426 | 444 | 422 | 443 | 291,635,008 | 4,430 |
| 2005-12-12 | 425 | 427 | 422 | 425 | 88,583,000 | 4,250 |
| 2005-12-09 | 411 | 421 | 410 | 420 | 96,015,000 | 4,200 |
| 2005-12-08 | 419 | 419 | 408 | 410 | 60,962,000 | 4,100 |
| 2005-12-07 | 420 | 423 | 417 | 418 | 52,968,000 | 4,180 |
| 2005-12-06 | 423 | 424 | 415 | 417 | 115,256,000 | 4,170 |
| 2005-12-05 | 425 | 432 | 422 | 423 | 200,451,008 | 4,230 |
| 2005-12-02 | 413 | 423 | 409 | 421 | 169,512,992 | 4,210 |
| 2005-12-01 | 407 | 410 | 403 | 409 | 55,324,000 | 4,090 |
| 2005-11-30 | 414 | 415 | 406 | 408 | 55,475,000 | 4,080 |
| 2005-11-29 | 407 | 413 | 405 | 410 | 94,074,000 | 4,100 |
| 2005-11-28 | 409 | 411 | 405 | 406 | 59,288,000 | 4,060 |
| 2005-11-25 | 398 | 413 | 395 | 409 | 94,587,000 | 4,090 |
| 2005-11-24 | 410 | 411 | 400 | 400 | 73,087,000 | 4,000 |
| 2005-11-22 | 413 | 415 | 407 | 410 | 68,744,000 | 4,100 |
| 2005-11-21 | 420 | 424 | 409 | 413 | 94,099,000 | 4,130 |
| 2005-11-18 | 424 | 425 | 415 | 418 | 52,606,000 | 4,180 |
| 2005-11-17 | 416 | 424 | 412 | 414 | 102,002,000 | 4,140 |
| 2005-11-16 | 405 | 416 | 400 | 411 | 92,704,000 | 4,110 |
| 2005-11-15 | 409 | 415 | 406 | 408 | 79,263,000 | 4,080 |
| 2005-11-14 | 421 | 428 | 411 | 411 | 81,909,000 | 4,110 |
| 2005-11-11 | 430 | 432 | 420 | 420 | 58,010,000 | 4,200 |
| 2005-11-10 | 434 | 440 | 416 | 425 | 110,157,000 | 4,250 |
| 2005-11-09 | 443 | 446 | 426 | 429 | 245,611,008 | 4,290 |
| 2005-11-08 | 422 | 450 | 417 | 448 | 390,080,000 | 4,480 |
| 2005-11-07 | 420 | 425 | 415 | 424 | 91,104,000 | 4,240 |
| 2005-11-04 | 438 | 439 | 421 | 422 | 132,201,000 | 4,220 |
| 2005-11-02 | 417 | 433 | 414 | 428 | 174,592,000 | 4,280 |
| 2005-11-01 | 418 | 419 | 415 | 416 | 50,663,000 | 4,160 |
| 2005-10-31 | 419 | 421 | 405 | 413 | 104,977,000 | 4,130 |
| 2005-10-28 | 411 | 412 | 405 | 411 | 87,736,000 | 4,110 |
| 2005-10-27 | 414 | 420 | 411 | 415 | 101,886,000 | 4,150 |
| 2005-10-26 | 405 | 413 | 402 | 410 | 104,509,000 | 4,100 |
| 2005-10-25 | 403 | 413 | 402 | 407 | 138,382,000 | 4,070 |
| 2005-10-24 | 404 | 405 | 397 | 398 | 57,185,000 | 3,980 |
| 2005-10-21 | 397 | 407 | 397 | 406 | 101,563,000 | 4,060 |
| 2005-10-20 | 413 | 418 | 405 | 409 | 103,382,000 | 4,090 |
| 2005-10-19 | 415 | 417 | 399 | 408 | 150,484,000 | 4,080 |
| 2005-10-18 | 396 | 423 | 392 | 420 | 265,844,000 | 4,200 |
| 2005-10-17 | 404 | 404 | 391 | 392 | 110,358,000 | 3,920 |
| 2005-10-14 | 412 | 413 | 402 | 403 | 83,162,000 | 4,030 |
| 2005-10-13 | 413 | 416 | 408 | 414 | 135,700,992 | 4,140 |
| 2005-10-12 | 436 | 443 | 424 | 424 | 243,992,000 | 4,240 |
| 2005-10-11 | 423 | 437 | 418 | 437 | 176,100,992 | 4,370 |
| 2005-10-07 | 408 | 419 | 404 | 416 | 164,548,992 | 4,160 |
| 2005-10-06 | 406 | 413 | 403 | 403 | 209,275,008 | 4,030 |
| 2005-10-05 | 406 | 421 | 401 | 411 | 159,903,008 | 4,110 |
| 2005-10-04 | 428 | 431 | 410 | 411 | 124,264,000 | 4,110 |
| 2005-10-03 | 416 | 434 | 406 | 431 | 225,683,008 | 4,310 |
| 2005-09-30 | 436 | 447 | 418 | 426 | 190,427,008 | 4,260 |
| 2005-09-29 | 448 | 457 | 432 | 452 | 295,932,000 | 4,520 |
| 2005-09-28 | 397 | 425 | 395 | 423 | 222,938,000 | 4,230 |
| 2005-09-27 | 395 | 406 | 386 | 392 | 307,484,000 | 3,920 |
| 2005-09-26 | 371 | 385 | 371 | 385 | 238,119,008 | 3,850 |
| 2005-09-22 | 352 | 366 | 351 | 366 | 134,220,992 | 3,660 |
| 2005-09-21 | 359 | 360 | 349 | 356 | 85,676,000 | 3,560 |
| 2005-09-20 | 354 | 358 | 354 | 358 | 92,394,000 | 3,580 |
| 2005-09-16 | 349 | 355 | 345 | 350 | 116,677,000 | 3,500 |
| 2005-09-15 | 339 | 352 | 339 | 351 | 128,299,000 | 3,510 |
| 2005-09-14 | 340 | 340 | 335 | 336 | 43,861,000 | 3,360 |
| 2005-09-13 | 341 | 343 | 338 | 340 | 46,573,000 | 3,400 |
| 2005-09-12 | 347 | 348 | 338 | 341 | 78,742,000 | 3,410 |
| 2005-09-09 | 330 | 339 | 329 | 337 | 104,269,000 | 3,370 |
| 2005-09-08 | 337 | 340 | 329 | 333 | 179,719,008 | 3,330 |
| 2005-09-07 | 345 | 346 | 334 | 338 | 137,628,000 | 3,380 |
| 2005-09-06 | 350 | 355 | 341 | 342 | 212,566,000 | 3,420 |
| 2005-09-05 | 340 | 346 | 338 | 344 | 127,469,000 | 3,440 |
| 2005-09-02 | 331 | 332 | 327 | 331 | 61,551,000 | 3,310 |
| 2005-09-01 | 328 | 335 | 327 | 328 | 181,831,008 | 3,280 |
| 2005-08-31 | 321 | 324 | 319 | 322 | 131,391,000 | 3,220 |
| 2005-08-30 | 310 | 323 | 310 | 321 | 162,592,000 | 3,210 |
| 2005-08-29 | 308 | 309 | 304 | 305 | 31,785,000 | 3,050 |
| 2005-08-26 | 308 | 311 | 308 | 310 | 27,940,000 | 3,100 |
| 2005-08-25 | 309 | 310 | 307 | 307 | 43,237,000 | 3,070 |
| 2005-08-24 | 310 | 312 | 309 | 312 | 63,927,000 | 3,120 |
| 2005-08-23 | 317 | 320 | 314 | 314 | 71,546,000 | 3,140 |
| 2005-08-22 | 308 | 314 | 307 | 314 | 77,052,000 | 3,140 |
| 2005-08-19 | 309 | 309 | 305 | 305 | 39,291,000 | 3,050 |
| 2005-08-18 | 308 | 311 | 307 | 309 | 63,531,000 | 3,090 |
| 2005-08-17 | 303 | 310 | 302 | 305 | 102,660,000 | 3,050 |
| 2005-08-16 | 302 | 305 | 301 | 305 | 79,327,000 | 3,050 |
| 2005-08-15 | 295 | 301 | 295 | 301 | 76,462,000 | 3,010 |
| 2005-08-12 | 294 | 295 | 291 | 293 | 47,594,000 | 2,930 |
| 2005-08-11 | 293 | 294 | 291 | 293 | 50,841,000 | 2,930 |
| 2005-08-10 | 290 | 293 | 289 | 291 | 78,360,000 | 2,910 |
| 2005-08-09 | 282 | 288 | 281 | 288 | 44,415,000 | 2,880 |
| 2005-08-08 | 274 | 281 | 273 | 281 | 41,885,000 | 2,810 |
| 2005-08-05 | 281 | 283 | 277 | 278 | 27,342,000 | 2,780 |
| 2005-08-04 | 285 | 286 | 280 | 284 | 29,926,000 | 2,840 |
| 2005-08-03 | 286 | 288 | 284 | 285 | 34,668,000 | 2,850 |
| 2005-08-02 | 288 | 288 | 283 | 285 | 40,400,000 | 2,850 |
| 2005-08-01 | 284 | 289 | 284 | 288 | 73,242,000 | 2,880 |
| 2005-07-29 | 284 | 285 | 281 | 284 | 43,369,000 | 2,840 |
| 2005-07-28 | 281 | 282 | 279 | 279 | 33,736,000 | 2,790 |
| 2005-07-27 | 275 | 280 | 274 | 279 | 39,831,000 | 2,790 |
| 2005-07-26 | 277 | 278 | 275 | 275 | 24,719,000 | 2,750 |
| 2005-07-25 | 275 | 277 | 273 | 277 | 28,269,000 | 2,770 |
| 2005-07-22 | 275 | 276 | 273 | 275 | 29,924,000 | 2,750 |
| 2005-07-21 | 275 | 277 | 273 | 274 | 33,850,000 | 2,740 |
| 2005-07-20 | 273 | 278 | 271 | 276 | 83,701,000 | 2,760 |
| 2005-07-19 | 267 | 272 | 267 | 271 | 61,515,000 | 2,710 |
| 2005-07-15 | 267 | 268 | 266 | 266 | 32,893,000 | 2,660 |
| 2005-07-14 | 266 | 267 | 264 | 266 | 21,894,000 | 2,660 |
| 2005-07-13 | 265 | 266 | 263 | 264 | 19,177,000 | 2,640 |
| 2005-07-12 | 266 | 267 | 264 | 264 | 38,550,000 | 2,640 |
| 2005-07-11 | 265 | 267 | 264 | 267 | 48,372,000 | 2,670 |
| 2005-07-08 | 259 | 264 | 258 | 262 | 39,587,000 | 2,620 |
| 2005-07-07 | 260 | 260 | 258 | 259 | 10,712,000 | 2,590 |
| 2005-07-06 | 260 | 262 | 258 | 260 | 23,565,000 | 2,600 |
| 2005-07-05 | 260 | 261 | 259 | 261 | 21,563,000 | 2,610 |
| 2005-07-04 | 261 | 262 | 259 | 259 | 24,851,000 | 2,590 |
| 2005-07-01 | 259 | 261 | 257 | 260 | 20,103,000 | 2,600 |
| 2005-06-30 | 258 | 259 | 257 | 258 | 15,245,000 | 2,580 |
| 2005-06-29 | 259 | 260 | 256 | 256 | 26,099,000 | 2,560 |
| 2005-06-28 | 256 | 259 | 256 | 257 | 39,657,000 | 2,570 |
| 2005-06-27 | 256 | 257 | 253 | 255 | 32,716,000 | 2,550 |
| 2005-06-24 | 256 | 260 | 256 | 260 | 27,281,000 | 2,600 |
| 2005-06-23 | 259 | 260 | 257 | 259 | 19,318,000 | 2,590 |
| 2005-06-22 | 260 | 261 | 257 | 258 | 33,493,000 | 2,580 |
| 2005-06-21 | 262 | 263 | 261 | 262 | 21,923,000 | 2,620 |
| 2005-06-20 | 266 | 268 | 264 | 264 | 48,185,000 | 2,640 |
| 2005-06-17 | 262 | 265 | 261 | 265 | 59,939,000 | 2,650 |
| 2005-06-16 | 260 | 264 | 258 | 259 | 58,667,000 | 2,590 |
| 2005-06-15 | 259 | 260 | 258 | 258 | 20,292,000 | 2,580 |
| 2005-06-14 | 261 | 262 | 258 | 259 | 14,377,000 | 2,590 |
| 2005-06-13 | 259 | 263 | 258 | 259 | 40,773,000 | 2,590 |
| 2005-06-10 | 256 | 260 | 256 | 260 | 40,367,000 | 2,600 |
| 2005-06-09 | 256 | 256 | 254 | 255 | 16,310,000 | 2,550 |
| 2005-06-08 | 255 | 257 | 254 | 256 | 34,919,000 | 2,560 |
| 2005-06-07 | 256 | 257 | 253 | 254 | 22,108,000 | 2,540 |
| 2005-06-06 | 258 | 258 | 256 | 257 | 13,407,000 | 2,570 |
| 2005-06-03 | 259 | 260 | 256 | 259 | 34,688,000 | 2,590 |
| 2005-06-02 | 258 | 259 | 256 | 258 | 28,585,000 | 2,580 |
| 2005-06-01 | 253 | 258 | 253 | 256 | 30,191,000 | 2,560 |
| 2005-05-31 | 252 | 256 | 251 | 254 | 38,276,000 | 2,540 |
| 2005-05-30 | 251 | 253 | 250 | 251 | 32,500,000 | 2,510 |
| 2005-05-27 | 248 | 250 | 247 | 248 | 34,797,000 | 2,480 |
| 2005-05-26 | 244 | 248 | 243 | 246 | 87,572,000 | 2,460 |
| 2005-05-25 | 252 | 252 | 242 | 244 | 120,883,000 | 2,440 |
| 2005-05-24 | 259 | 260 | 253 | 255 | 29,987,000 | 2,550 |
| 2005-05-23 | 259 | 260 | 258 | 259 | 12,374,000 | 2,590 |
| 2005-05-20 | 261 | 264 | 257 | 259 | 39,212,000 | 2,590 |
| 2005-05-19 | 257 | 262 | 257 | 261 | 37,984,000 | 2,610 |
| 2005-05-18 | 253 | 255 | 253 | 254 | 29,630,000 | 2,540 |
| 2005-05-17 | 256 | 257 | 251 | 252 | 39,743,000 | 2,520 |
| 2005-05-16 | 256 | 257 | 252 | 252 | 28,471,000 | 2,520 |
| 2005-05-13 | 260 | 261 | 257 | 259 | 49,172,000 | 2,590 |
| 2005-05-12 | 262 | 266 | 260 | 264 | 42,103,000 | 2,640 |
| 2005-05-11 | 261 | 261 | 258 | 260 | 31,201,000 | 2,600 |
| 2005-05-10 | 265 | 267 | 262 | 262 | 41,549,000 | 2,620 |
| 2005-05-09 | 271 | 272 | 265 | 266 | 69,487,000 | 2,660 |
| 2005-05-06 | 268 | 269 | 267 | 269 | 26,564,000 | 2,690 |
| 2005-05-02 | 265 | 266 | 263 | 266 | 28,286,000 | 2,660 |
| 2005-04-28 | 264 | 270 | 262 | 266 | 105,903,000 | 2,660 |
| 2005-04-27 | 255 | 267 | 254 | 267 | 105,490,000 | 2,670 |
| 2005-04-26 | 261 | 262 | 256 | 257 | 41,791,000 | 2,570 |
| 2005-04-25 | 258 | 259 | 255 | 259 | 23,164,000 | 2,590 |
| 2005-04-22 | 260 | 261 | 257 | 258 | 53,175,000 | 2,580 |
| 2005-04-21 | 252 | 257 | 249 | 257 | 68,359,000 | 2,570 |
| 2005-04-20 | 258 | 260 | 255 | 256 | 46,833,000 | 2,560 |
| 2005-04-19 | 253 | 255 | 251 | 254 | 61,357,000 | 2,540 |
| 2005-04-18 | 249 | 252 | 247 | 249 | 84,399,000 | 2,490 |
| 2005-04-15 | 259 | 261 | 256 | 259 | 69,776,000 | 2,590 |
| 2005-04-14 | 265 | 266 | 260 | 263 | 59,350,000 | 2,630 |
| 2005-04-13 | 269 | 271 | 266 | 268 | 27,078,000 | 2,680 |
| 2005-04-12 | 269 | 271 | 268 | 269 | 20,833,000 | 2,690 |
| 2005-04-11 | 270 | 271 | 267 | 268 | 25,833,000 | 2,680 |
| 2005-04-08 | 275 | 275 | 272 | 273 | 33,835,000 | 2,730 |
| 2005-04-07 | 275 | 275 | 273 | 275 | 22,064,000 | 2,750 |
| 2005-04-06 | 274 | 275 | 273 | 275 | 22,854,000 | 2,750 |
| 2005-04-05 | 272 | 275 | 271 | 273 | 24,278,000 | 2,730 |
| 2005-04-04 | 272 | 277 | 270 | 270 | 59,700,000 | 2,700 |
| 2005-04-01 | 268 | 275 | 268 | 273 | 59,130,000 | 2,730 |
| 2005-03-31 | 268 | 272 | 267 | 271 | 54,455,000 | 2,710 |
| 2005-03-30 | 268 | 270 | 262 | 263 | 77,249,000 | 2,630 |
| 2005-03-29 | 276 | 276 | 269 | 271 | 55,372,000 | 2,710 |
| 2005-03-28 | 275 | 277 | 273 | 276 | 32,463,000 | 2,760 |
| 2005-03-25 | 281 | 281 | 276 | 278 | 34,226,000 | 2,780 |
| 2005-03-24 | 282 | 284 | 279 | 279 | 69,962,000 | 2,790 |
| 2005-03-23 | 288 | 289 | 284 | 285 | 63,833,000 | 2,850 |
| 2005-03-22 | 284 | 290 | 284 | 289 | 47,557,000 | 2,890 |
| 2005-03-18 | 283 | 285 | 282 | 284 | 36,458,000 | 2,840 |
| 2005-03-17 | 283 | 284 | 282 | 282 | 32,641,000 | 2,820 |
| 2005-03-16 | 283 | 286 | 283 | 285 | 30,326,000 | 2,850 |
| 2005-03-15 | 286 | 287 | 283 | 285 | 30,465,000 | 2,850 |
| 2005-03-14 | 286 | 287 | 283 | 283 | 19,875,000 | 2,830 |
| 2005-03-11 | 285 | 288 | 285 | 286 | 38,118,000 | 2,860 |
| 2005-03-10 | 286 | 288 | 283 | 284 | 46,865,000 | 2,840 |
| 2005-03-09 | 284 | 291 | 284 | 287 | 69,940,000 | 2,870 |
| 2005-03-08 | 285 | 288 | 285 | 286 | 32,993,000 | 2,860 |
| 2005-03-07 | 288 | 289 | 285 | 286 | 56,367,000 | 2,860 |
| 2005-03-04 | 285 | 287 | 280 | 285 | 91,032,000 | 2,850 |
| 2005-03-03 | 286 | 294 | 284 | 285 | 139,152,000 | 2,850 |
| 2005-03-02 | 292 | 294 | 286 | 287 | 69,016,000 | 2,870 |
| 2005-03-01 | 286 | 294 | 286 | 291 | 115,989,000 | 2,910 |
| 2005-02-28 | 282 | 288 | 280 | 288 | 93,656,000 | 2,880 |
| 2005-02-25 | 276 | 279 | 275 | 278 | 27,237,000 | 2,780 |
| 2005-02-24 | 273 | 275 | 272 | 274 | 44,917,000 | 2,740 |
| 2005-02-23 | 271 | 273 | 269 | 270 | 61,588,000 | 2,700 |
| 2005-02-22 | 278 | 278 | 275 | 277 | 34,280,000 | 2,770 |
| 2005-02-21 | 281 | 283 | 279 | 279 | 43,549,000 | 2,790 |
| 2005-02-18 | 276 | 280 | 275 | 280 | 45,902,000 | 2,800 |
| 2005-02-17 | 272 | 277 | 271 | 276 | 40,692,000 | 2,760 |
| 2005-02-16 | 275 | 277 | 274 | 275 | 24,673,000 | 2,750 |
| 2005-02-15 | 276 | 278 | 274 | 275 | 42,341,000 | 2,750 |
| 2005-02-14 | 279 | 280 | 273 | 275 | 57,938,000 | 2,750 |
| 2005-02-10 | 273 | 278 | 272 | 275 | 93,665,000 | 2,750 |
| 2005-02-09 | 270 | 277 | 269 | 276 | 106,262,000 | 2,760 |
| 2005-02-08 | 265 | 271 | 264 | 268 | 124,856,000 | 2,680 |
| 2005-02-07 | 263 | 264 | 261 | 262 | 34,838,000 | 2,620 |
| 2005-02-04 | 264 | 265 | 259 | 264 | 64,220,000 | 2,640 |
| 2005-02-03 | 261 | 267 | 260 | 265 | 171,224,000 | 2,650 |
| 2005-02-02 | 253 | 258 | 253 | 258 | 56,365,000 | 2,580 |
| 2005-02-01 | 253 | 254 | 252 | 252 | 22,374,000 | 2,520 |
| 2005-01-31 | 250 | 253 | 250 | 252 | 25,870,000 | 2,520 |
| 2005-01-28 | 252 | 253 | 250 | 252 | 12,081,000 | 2,520 |
| 2005-01-27 | 253 | 254 | 250 | 252 | 19,424,000 | 2,520 |
| 2005-01-26 | 251 | 254 | 250 | 253 | 49,447,000 | 2,530 |
| 2005-01-25 | 247 | 250 | 246 | 248 | 31,081,000 | 2,480 |
| 2005-01-24 | 247 | 248 | 246 | 247 | 17,188,000 | 2,470 |
| 2005-01-21 | 246 | 249 | 245 | 247 | 22,982,000 | 2,470 |
| 2005-01-20 | 250 | 250 | 246 | 246 | 33,664,000 | 2,460 |
| 2005-01-19 | 251 | 252 | 250 | 251 | 19,707,000 | 2,510 |
| 2005-01-18 | 252 | 253 | 250 | 250 | 16,080,000 | 2,500 |
| 2005-01-17 | 250 | 253 | 249 | 252 | 28,989,000 | 2,520 |
| 2005-01-14 | 250 | 251 | 249 | 250 | 46,971,000 | 2,500 |
| 2005-01-13 | 255 | 256 | 252 | 253 | 14,860,000 | 2,530 |
| 2005-01-12 | 257 | 258 | 253 | 256 | 28,500,000 | 2,560 |
| 2005-01-11 | 256 | 259 | 256 | 259 | 40,867,000 | 2,590 |
| 2005-01-07 | 256 | 257 | 254 | 256 | 35,268,000 | 2,560 |
| 2005-01-06 | 250 | 256 | 250 | 256 | 47,342,000 | 2,560 |
| 2005-01-05 | 251 | 252 | 250 | 251 | 17,987,000 | 2,510 |
| 2005-01-04 | 251 | 253 | 250 | 253 | 19,145,000 | 2,530 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
