5401 日本製鉄(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29687691674684285,456,0006,840
2006-12-28653678642677416,640,0006,770
2006-12-27650662634643238,790,0006,430
2006-12-26612644610642211,319,0006,420
2006-12-2561661760861188,803,0006,110
2006-12-22601615597614118,589,0006,140
2006-12-21604612600601132,618,0006,010
2006-12-20582600581598148,759,0005,980
2006-12-19578590573574144,150,0005,740
2006-12-18572583569580126,828,0005,800
2006-12-1556256955956463,394,0005,640
2006-12-1456556655856350,331,0005,630
2006-12-1355456655156186,578,0005,610
2006-12-1256756955656096,775,0005,600
2006-12-11550573549570126,926,0005,700
2006-12-0854455054254866,093,0005,480
2006-12-0754454853854476,820,0005,440
2006-12-0653654553554370,853,0005,430
2006-12-05533543530534117,534,0005,340
2006-12-0452353052152887,773,0005,280
2006-12-0151852151552195,843,0005,210
2006-11-30512520511520106,837,0005,200
2006-11-2950250950150698,252,0005,060
2006-11-2848750348450184,089,0005,010
2006-11-2748449248348930,844,0004,890
2006-11-2448648848248726,489,0004,870
2006-11-2248448848248728,110,0004,870
2006-11-2147648247648019,554,0004,800
2006-11-2048548647647826,800,0004,780
2006-11-1749149148648728,328,0004,870
2006-11-1649149549049131,952,0004,910
2006-11-1549349548949126,285,0004,910
2006-11-1449149548949126,048,0004,910
2006-11-1349349448648824,929,0004,880
2006-11-1049149849049454,740,0004,940
2006-11-0949249848748959,396,0004,890
2006-11-0849549648949140,360,0004,910
2006-11-0748849648649351,331,0004,930
2006-11-0647748847648647,691,0004,860
2006-11-0247848147547831,879,0004,780
2006-11-0147748047647827,304,0004,780
2006-10-3147948247647626,584,0004,760
2006-10-3048448547647639,974,0004,760
2006-10-2749749748848831,075,0004,880
2006-10-2649549749049543,813,0004,950
2006-10-2549649849249337,658,0004,930
2006-10-2449649749149229,168,0004,920
2006-10-2349850349349555,503,0004,950
2006-10-2049449849349730,904,0004,970
2006-10-1949649749049328,965,0004,930
2006-10-1849249748849339,845,0004,930
2006-10-1749449949249534,730,0004,950
2006-10-1649349749249523,393,0004,950
2006-10-1349549649149330,521,0004,930
2006-10-1248949448849026,309,0004,900
2006-10-1149449748648637,657,0004,860
2006-10-1049550049449844,891,0004,980
2006-10-0649449749249558,719,0004,950
2006-10-0548248948148945,592,0004,890
2006-10-0448848947547732,577,0004,770
2006-10-0349149248548633,633,0004,860
2006-10-0248849448449434,382,0004,940
2006-09-2948848948248623,071,0004,860
2006-09-2848148748048736,408,0004,870
2006-09-2747348147247946,441,0004,790
2006-09-2646647046246330,562,0004,630
2006-09-2546647346446952,087,0004,690
2006-09-2247848247147453,203,0004,740
2006-09-2148448747548245,642,0004,820
2006-09-2048448548048435,871,0004,840
2006-09-1948749248548845,464,0004,880
2006-09-1548648747948643,888,0004,860
2006-09-1448649348449049,488,0004,900
2006-09-1349449548148364,597,0004,830
2006-09-1249950049049058,521,0004,900
2006-09-1150951149749880,032,0004,980
2006-09-08500510499506102,069,0005,060
2006-09-0750450750050172,107,0005,010
2006-09-06509513505507127,410,0005,070
2006-09-05502511500509103,208,0005,090
2006-09-0450150449849987,247,0004,990
2006-09-0149049848949659,986,0004,960
2006-08-3148649448549057,613,0004,900
2006-08-3049849848949156,620,0004,910
2006-08-2950150249549896,190,0004,980
2006-08-2849449849349574,264,0004,950
2006-08-2549149948948978,828,0004,890
2006-08-24492499490492118,419,0004,920
2006-08-2349049448749192,178,0004,910
2006-08-22480492479492101,279,0004,920
2006-08-2148348547647945,518,0004,790
2006-08-18487488480481102,435,0004,810
2006-08-17473485470484174,265,0004,840
2006-08-1647447546847035,858,0004,700
2006-08-1547247446947028,289,0004,700
2006-08-1446947346547322,967,0004,730
2006-08-1147347646747079,638,0004,700
2006-08-1046947446747385,646,0004,730
2006-08-0946146946046993,484,0004,690
2006-08-0845846245746252,390,0004,620
2006-08-0745646145545551,287,0004,550
2006-08-0446146345645745,057,0004,570
2006-08-0346146245946051,647,0004,600
2006-08-0245246044946049,207,0004,600
2006-08-0145045644945240,544,0004,520
2006-07-3145645844644656,157,0004,460
2006-07-2844845444645348,348,0004,530
2006-07-2744145043644539,021,0004,450
2006-07-2644845044244338,689,0004,430
2006-07-2544044943944456,197,0004,440
2006-07-2443743943243655,905,0004,360
2006-07-2145245344644948,740,0004,490
2006-07-2045445645145451,248,0004,540
2006-07-1943444743344471,603,0004,440
2006-07-1844044042942949,659,0004,290
2006-07-1445245244344351,507,0004,430
2006-07-1345645945445554,432,0004,550
2006-07-12455460455458116,904,0004,580
2006-07-1145145544845597,721,0004,550
2006-07-1044144943944973,315,0004,490
2006-07-0743744543744355,898,0004,430
2006-07-0643944043543647,032,0004,360
2006-07-0543544343444086,526,0004,400
2006-07-0443643743243221,927,0004,320
2006-07-0343443743343526,775,0004,350
2006-06-3043443543043336,146,0004,330
2006-06-2942442542142533,104,0004,250
2006-06-2842042241741733,478,0004,170
2006-06-2742042642042547,602,0004,250
2006-06-2641341941341749,611,0004,170
2006-06-2340841140641037,855,0004,100
2006-06-2240341340241153,452,0004,110
2006-06-2140040339539929,222,0003,990
2006-06-2039640339639921,416,0003,990
2006-06-1940440539740125,040,0004,010
2006-06-1640040539740558,342,0004,050
2006-06-1539639838939040,748,0003,900
2006-06-1437239037038969,325,0003,890
2006-06-1338739137537749,937,0003,770
2006-06-1239239438939243,072,0003,920
2006-06-0939239838339160,347,0003,910
2006-06-0838839038138289,958,0003,820
2006-06-0741841940140163,931,0004,010
2006-06-0642442741842039,640,0004,200
2006-06-0542843342542737,792,0004,270
2006-06-0242242941442853,223,0004,280
2006-06-0142442742042233,038,0004,220
2006-05-3141942541941947,881,0004,190
2006-05-3042943642742955,360,0004,290
2006-05-2943343843043181,717,0004,310
2006-05-2642243142042854,294,0004,280
2006-05-2542042241441734,366,0004,170
2006-05-2441542341242366,543,0004,230
2006-05-2341642441041077,077,0004,100
2006-05-2242943741741992,663,0004,190
2006-05-1941742541542475,377,0004,240
2006-05-1841942141441562,301,0004,150
2006-05-1741442841242887,085,0004,280
2006-05-1642242340841053,088,0004,100
2006-05-1541542441442044,824,0004,200
2006-05-1242042241641845,756,0004,180
2006-05-1142843142242245,736,0004,220
2006-05-1043543642742850,938,0004,280
2006-05-0943344043243764,056,0004,370
2006-05-0843043542843238,752,0004,320
2006-05-0242343042342628,239,0004,260
2006-05-0141942541842527,181,0004,250
2006-04-2842342641842048,427,0004,200
2006-04-2743143342542530,442,0004,250
2006-04-2642643242543141,662,0004,310
2006-04-2542943042342439,660,0004,240
2006-04-2442943042442436,873,0004,240
2006-04-2143243442843230,046,0004,320
2006-04-2043143542743443,350,0004,340
2006-04-1943744042942951,643,0004,290
2006-04-1842343542343447,728,0004,340
2006-04-1743043242442531,912,0004,250
2006-04-1443143442842931,802,0004,290
2006-04-1343143542543249,128,0004,320
2006-04-1243543742842867,799,0004,280
2006-04-1144544744044032,698,0004,400
2006-04-1044544844344528,774,0004,450
2006-04-0744344744244753,393,0004,470
2006-04-0644144243544071,870,0004,400
2006-04-0545245444144375,968,0004,430
2006-04-0445645845245362,406,0004,530
2006-04-0345745945445542,025,0004,550
2006-03-3146246345345657,975,0004,560
2006-03-30458465456462101,985,0004,620
2006-03-2945946145545677,359,0004,560
2006-03-2845446445446085,704,0004,600
2006-03-2746046445846347,005,0004,630
2006-03-2445946245646239,553,0004,620
2006-03-2346646745745870,991,0004,580
2006-03-22460470460462120,262,0004,620
2006-03-2045846045545945,509,0004,590
2006-03-1745345845245842,737,0004,580
2006-03-1645946045145239,361,0004,520
2006-03-1546146345745950,893,0004,590
2006-03-1445946145645742,204,0004,570
2006-03-1346246345645853,739,0004,580
2006-03-1045746345745879,478,0004,580
2006-03-09456464453459103,512,0004,590
2006-03-0845646045345873,941,0004,580
2006-03-0746146845846899,042,0004,680
2006-03-0645746145146164,397,0004,610
2006-03-03450461448457136,855,0004,570
2006-03-02473477450453190,522,0004,530
2006-03-01462479458472250,223,0004,720
2006-02-28472475465467260,346,0004,670
2006-02-27450465450465348,415,0004,650
2006-02-24435444434442150,976,0004,420
2006-02-2343643743243482,528,0004,340
2006-02-22426439425432168,831,0004,320
2006-02-2142242841942787,501,0004,270
2006-02-2041942241641768,021,0004,170
2006-02-1742042741741886,786,0004,180
2006-02-1641542241341661,013,0004,160
2006-02-1541842341341572,305,0004,150
2006-02-1440141239741275,069,0004,120
2006-02-1341141340440650,608,0004,060
2006-02-1042242541341652,457,0004,160
2006-02-0942842942142236,944,0004,220
2006-02-0843443542542579,555,0004,250
2006-02-07437442434438129,302,0004,380
2006-02-0643943943143550,555,0004,350
2006-02-0343544243443484,253,0004,340
2006-02-02447450436438218,571,0084,380
2006-02-01433446431442151,496,0004,420
2006-01-31434441429434120,580,0004,340
2006-01-30439444431431228,283,0084,310
2006-01-2742442942142974,171,0004,290
2006-01-2642142341642046,406,0004,200
2006-01-25410424409415123,494,0004,150
2006-01-2441141240740835,796,0004,080
2006-01-2340541240340553,271,0004,050
2006-01-2041341540841568,851,0004,150
2006-01-1939640839640581,180,0004,050
2006-01-18407410378392127,482,0003,920
2006-01-1740642040540687,691,0004,060
2006-01-1640941240540853,480,0004,080
2006-01-1341641741141153,944,0004,110
2006-01-1241942041641840,599,0004,180
2006-01-1142042241641950,191,0004,190
2006-01-1042742741841853,223,0004,180
2006-01-0642542742042252,193,0004,220
2006-01-0543243342442669,222,0004,260
2006-01-0442843242443188,497,0004,310

分割・併合履歴 : [2015-09-28]1株→0.1株