5401 日本製鉄(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 689 | 695 | 685 | 692 | 50,396,000 | 6,920 |
| 2007-12-27 | 694 | 703 | 685 | 695 | 94,182,000 | 6,950 |
| 2007-12-26 | 682 | 695 | 674 | 694 | 79,191,000 | 6,940 |
| 2007-12-25 | 677 | 680 | 666 | 680 | 73,632,000 | 6,800 |
| 2007-12-21 | 637 | 663 | 636 | 661 | 115,848,000 | 6,610 |
| 2007-12-20 | 632 | 640 | 625 | 630 | 84,007,000 | 6,300 |
| 2007-12-19 | 625 | 642 | 615 | 617 | 94,128,000 | 6,170 |
| 2007-12-18 | 605 | 619 | 604 | 616 | 70,872,000 | 6,160 |
| 2007-12-17 | 615 | 621 | 605 | 605 | 51,755,000 | 6,050 |
| 2007-12-14 | 651 | 656 | 624 | 628 | 69,647,000 | 6,280 |
| 2007-12-13 | 665 | 672 | 646 | 648 | 55,723,000 | 6,480 |
| 2007-12-12 | 658 | 673 | 653 | 671 | 60,690,000 | 6,710 |
| 2007-12-11 | 669 | 677 | 662 | 671 | 66,933,000 | 6,710 |
| 2007-12-10 | 670 | 672 | 658 | 664 | 48,758,000 | 6,640 |
| 2007-12-07 | 659 | 680 | 655 | 666 | 95,113,000 | 6,660 |
| 2007-12-06 | 656 | 658 | 632 | 649 | 53,801,000 | 6,490 |
| 2007-12-05 | 642 | 652 | 633 | 640 | 72,000,000 | 6,400 |
| 2007-12-04 | 673 | 682 | 648 | 655 | 71,379,000 | 6,550 |
| 2007-12-03 | 685 | 692 | 666 | 673 | 83,778,000 | 6,730 |
| 2007-11-30 | 638 | 673 | 637 | 665 | 109,957,000 | 6,650 |
| 2007-11-29 | 638 | 639 | 629 | 632 | 49,017,000 | 6,320 |
| 2007-11-28 | 618 | 636 | 612 | 616 | 85,404,000 | 6,160 |
| 2007-11-27 | 602 | 623 | 597 | 611 | 83,719,000 | 6,110 |
| 2007-11-26 | 618 | 638 | 613 | 629 | 52,139,000 | 6,290 |
| 2007-11-22 | 603 | 616 | 596 | 612 | 74,637,000 | 6,120 |
| 2007-11-21 | 642 | 642 | 612 | 613 | 63,371,000 | 6,130 |
| 2007-11-20 | 600 | 646 | 597 | 644 | 74,784,000 | 6,440 |
| 2007-11-19 | 656 | 663 | 625 | 629 | 44,895,000 | 6,290 |
| 2007-11-16 | 656 | 659 | 648 | 659 | 44,809,000 | 6,590 |
| 2007-11-15 | 675 | 694 | 668 | 676 | 59,836,000 | 6,760 |
| 2007-11-14 | 674 | 680 | 662 | 676 | 60,509,000 | 6,760 |
| 2007-11-13 | 645 | 654 | 634 | 646 | 70,094,000 | 6,460 |
| 2007-11-12 | 659 | 660 | 627 | 645 | 107,804,000 | 6,450 |
| 2007-11-09 | 704 | 713 | 678 | 679 | 79,202,000 | 6,790 |
| 2007-11-08 | 702 | 708 | 689 | 704 | 61,169,000 | 7,040 |
| 2007-11-07 | 744 | 759 | 720 | 722 | 59,070,000 | 7,220 |
| 2007-11-06 | 706 | 746 | 700 | 738 | 75,365,000 | 7,380 |
| 2007-11-05 | 738 | 738 | 704 | 713 | 58,736,000 | 7,130 |
| 2007-11-02 | 744 | 754 | 740 | 743 | 34,263,000 | 7,430 |
| 2007-11-01 | 760 | 768 | 755 | 760 | 39,121,000 | 7,600 |
| 2007-10-31 | 771 | 771 | 745 | 759 | 58,068,000 | 7,590 |
| 2007-10-30 | 790 | 792 | 760 | 777 | 50,252,000 | 7,770 |
| 2007-10-29 | 785 | 792 | 780 | 787 | 47,619,000 | 7,870 |
| 2007-10-26 | 769 | 769 | 752 | 769 | 47,008,000 | 7,690 |
| 2007-10-25 | 783 | 789 | 760 | 763 | 44,344,000 | 7,630 |
| 2007-10-24 | 780 | 791 | 772 | 773 | 37,431,000 | 7,730 |
| 2007-10-23 | 780 | 782 | 764 | 770 | 35,560,000 | 7,700 |
| 2007-10-22 | 758 | 777 | 756 | 772 | 49,441,000 | 7,720 |
| 2007-10-19 | 805 | 808 | 796 | 798 | 34,754,000 | 7,980 |
| 2007-10-18 | 815 | 822 | 805 | 820 | 29,900,000 | 8,200 |
| 2007-10-17 | 836 | 840 | 795 | 820 | 52,892,000 | 8,200 |
| 2007-10-16 | 852 | 855 | 836 | 840 | 28,700,000 | 8,400 |
| 2007-10-15 | 854 | 863 | 851 | 857 | 35,480,000 | 8,570 |
| 2007-10-12 | 850 | 856 | 838 | 847 | 37,788,000 | 8,470 |
| 2007-10-11 | 840 | 853 | 833 | 850 | 41,878,000 | 8,500 |
| 2007-10-10 | 853 | 854 | 835 | 839 | 27,054,000 | 8,390 |
| 2007-10-09 | 855 | 857 | 842 | 846 | 28,010,000 | 8,460 |
| 2007-10-05 | 855 | 859 | 847 | 851 | 28,394,000 | 8,510 |
| 2007-10-04 | 858 | 872 | 850 | 850 | 60,126,000 | 8,500 |
| 2007-10-03 | 839 | 864 | 838 | 859 | 79,396,000 | 8,590 |
| 2007-10-02 | 836 | 842 | 831 | 835 | 45,030,000 | 8,350 |
| 2007-10-01 | 827 | 829 | 815 | 824 | 27,207,000 | 8,240 |
| 2007-09-28 | 838 | 840 | 822 | 827 | 36,078,000 | 8,270 |
| 2007-09-27 | 842 | 844 | 833 | 837 | 41,876,000 | 8,370 |
| 2007-09-26 | 828 | 830 | 818 | 827 | 37,898,000 | 8,270 |
| 2007-09-25 | 827 | 831 | 820 | 825 | 45,125,000 | 8,250 |
| 2007-09-21 | 808 | 826 | 808 | 822 | 63,651,000 | 8,220 |
| 2007-09-20 | 805 | 813 | 804 | 805 | 65,706,000 | 8,050 |
| 2007-09-19 | 789 | 797 | 782 | 794 | 48,254,000 | 7,940 |
| 2007-09-18 | 766 | 769 | 758 | 760 | 31,213,000 | 7,600 |
| 2007-09-14 | 768 | 776 | 766 | 776 | 50,905,000 | 7,760 |
| 2007-09-13 | 770 | 777 | 760 | 760 | 45,686,000 | 7,600 |
| 2007-09-12 | 780 | 787 | 756 | 760 | 48,009,000 | 7,600 |
| 2007-09-11 | 765 | 780 | 752 | 770 | 52,300,000 | 7,700 |
| 2007-09-10 | 759 | 768 | 753 | 764 | 68,136,000 | 7,640 |
| 2007-09-07 | 802 | 806 | 785 | 789 | 68,873,000 | 7,890 |
| 2007-09-06 | 795 | 814 | 789 | 814 | 95,947,000 | 8,140 |
| 2007-09-05 | 826 | 827 | 798 | 800 | 49,079,000 | 8,000 |
| 2007-09-04 | 828 | 835 | 812 | 815 | 54,717,000 | 8,150 |
| 2007-09-03 | 815 | 831 | 815 | 824 | 72,254,000 | 8,240 |
| 2007-08-31 | 795 | 814 | 789 | 812 | 41,224,000 | 8,120 |
| 2007-08-30 | 804 | 807 | 789 | 791 | 43,083,000 | 7,910 |
| 2007-08-29 | 780 | 794 | 772 | 793 | 52,680,000 | 7,930 |
| 2007-08-28 | 795 | 808 | 794 | 805 | 31,698,000 | 8,050 |
| 2007-08-27 | 825 | 827 | 801 | 804 | 47,039,000 | 8,040 |
| 2007-08-24 | 804 | 813 | 798 | 805 | 62,768,000 | 8,050 |
| 2007-08-23 | 790 | 809 | 786 | 808 | 79,239,000 | 8,080 |
| 2007-08-22 | 775 | 778 | 760 | 763 | 48,744,000 | 7,630 |
| 2007-08-21 | 750 | 792 | 746 | 777 | 98,250,000 | 7,770 |
| 2007-08-20 | 754 | 760 | 740 | 745 | 75,897,000 | 7,450 |
| 2007-08-17 | 781 | 782 | 700 | 714 | 89,631,000 | 7,140 |
| 2007-08-16 | 810 | 815 | 774 | 793 | 86,796,000 | 7,930 |
| 2007-08-15 | 820 | 831 | 811 | 824 | 70,719,000 | 8,240 |
| 2007-08-14 | 824 | 841 | 820 | 835 | 52,297,000 | 8,350 |
| 2007-08-13 | 836 | 842 | 821 | 824 | 63,983,000 | 8,240 |
| 2007-08-10 | 830 | 839 | 816 | 826 | 86,705,000 | 8,260 |
| 2007-08-09 | 861 | 877 | 841 | 857 | 80,805,000 | 8,570 |
| 2007-08-08 | 878 | 881 | 855 | 858 | 66,501,000 | 8,580 |
| 2007-08-07 | 906 | 907 | 878 | 884 | 52,648,000 | 8,840 |
| 2007-08-06 | 886 | 903 | 879 | 900 | 55,975,000 | 9,000 |
| 2007-08-03 | 896 | 905 | 882 | 894 | 73,655,000 | 8,940 |
| 2007-08-02 | 891 | 901 | 863 | 889 | 71,535,000 | 8,890 |
| 2007-08-01 | 890 | 913 | 880 | 881 | 75,463,000 | 8,810 |
| 2007-07-31 | 928 | 929 | 887 | 900 | 100,433,000 | 9,000 |
| 2007-07-30 | 880 | 920 | 875 | 918 | 161,064,000 | 9,180 |
| 2007-07-27 | 884 | 892 | 877 | 884 | 129,233,000 | 8,840 |
| 2007-07-26 | 926 | 930 | 904 | 904 | 75,454,000 | 9,040 |
| 2007-07-25 | 921 | 937 | 920 | 931 | 110,379,000 | 9,310 |
| 2007-07-24 | 953 | 955 | 937 | 939 | 89,290,000 | 9,390 |
| 2007-07-23 | 950 | 964 | 944 | 958 | 145,090,000 | 9,580 |
| 2007-07-20 | 931 | 960 | 928 | 955 | 287,055,000 | 9,550 |
| 2007-07-19 | 885 | 921 | 885 | 919 | 224,310,000 | 9,190 |
| 2007-07-18 | 868 | 885 | 867 | 878 | 117,029,000 | 8,780 |
| 2007-07-17 | 864 | 873 | 860 | 870 | 40,864,000 | 8,700 |
| 2007-07-13 | 860 | 869 | 856 | 859 | 53,777,000 | 8,590 |
| 2007-07-12 | 862 | 863 | 845 | 850 | 29,950,000 | 8,500 |
| 2007-07-11 | 858 | 861 | 854 | 854 | 26,260,000 | 8,540 |
| 2007-07-10 | 865 | 872 | 862 | 863 | 35,459,000 | 8,630 |
| 2007-07-09 | 864 | 872 | 862 | 866 | 37,802,000 | 8,660 |
| 2007-07-06 | 857 | 860 | 853 | 860 | 31,550,000 | 8,600 |
| 2007-07-05 | 864 | 873 | 860 | 862 | 28,829,000 | 8,620 |
| 2007-07-04 | 868 | 874 | 866 | 868 | 21,804,000 | 8,680 |
| 2007-07-03 | 879 | 881 | 870 | 874 | 37,269,000 | 8,740 |
| 2007-07-02 | 866 | 878 | 860 | 878 | 38,985,000 | 8,780 |
| 2007-06-29 | 856 | 869 | 854 | 868 | 35,451,000 | 8,680 |
| 2007-06-28 | 863 | 864 | 852 | 855 | 29,197,000 | 8,550 |
| 2007-06-27 | 870 | 870 | 860 | 860 | 45,284,000 | 8,600 |
| 2007-06-26 | 875 | 877 | 863 | 873 | 34,508,000 | 8,730 |
| 2007-06-25 | 877 | 887 | 871 | 874 | 59,141,000 | 8,740 |
| 2007-06-22 | 878 | 887 | 873 | 881 | 65,888,000 | 8,810 |
| 2007-06-21 | 867 | 882 | 867 | 882 | 51,033,000 | 8,820 |
| 2007-06-20 | 880 | 885 | 870 | 872 | 49,197,000 | 8,720 |
| 2007-06-19 | 880 | 886 | 874 | 879 | 41,874,000 | 8,790 |
| 2007-06-18 | 887 | 889 | 881 | 883 | 48,872,000 | 8,830 |
| 2007-06-15 | 878 | 886 | 878 | 883 | 70,092,000 | 8,830 |
| 2007-06-14 | 872 | 880 | 871 | 873 | 76,693,000 | 8,730 |
| 2007-06-13 | 852 | 869 | 846 | 863 | 74,630,000 | 8,630 |
| 2007-06-12 | 855 | 866 | 843 | 856 | 73,497,000 | 8,560 |
| 2007-06-11 | 877 | 880 | 853 | 855 | 63,541,000 | 8,550 |
| 2007-06-08 | 869 | 871 | 861 | 865 | 63,326,000 | 8,650 |
| 2007-06-07 | 875 | 884 | 873 | 879 | 59,995,000 | 8,790 |
| 2007-06-06 | 886 | 893 | 880 | 884 | 91,426,000 | 8,840 |
| 2007-06-05 | 888 | 890 | 877 | 879 | 98,854,000 | 8,790 |
| 2007-06-04 | 891 | 901 | 883 | 885 | 227,211,000 | 8,850 |
| 2007-06-01 | 853 | 878 | 849 | 875 | 121,665,000 | 8,750 |
| 2007-05-31 | 863 | 865 | 851 | 851 | 58,031,000 | 8,510 |
| 2007-05-30 | 844 | 857 | 843 | 853 | 71,017,000 | 8,530 |
| 2007-05-29 | 838 | 849 | 834 | 847 | 62,964,000 | 8,470 |
| 2007-05-28 | 840 | 849 | 838 | 843 | 48,357,000 | 8,430 |
| 2007-05-25 | 833 | 837 | 825 | 833 | 62,726,000 | 8,330 |
| 2007-05-24 | 839 | 850 | 837 | 842 | 57,802,000 | 8,420 |
| 2007-05-23 | 860 | 864 | 841 | 845 | 60,886,000 | 8,450 |
| 2007-05-22 | 857 | 869 | 849 | 864 | 81,664,000 | 8,640 |
| 2007-05-21 | 832 | 861 | 823 | 856 | 96,416,000 | 8,560 |
| 2007-05-18 | 864 | 865 | 828 | 836 | 84,124,000 | 8,360 |
| 2007-05-17 | 868 | 872 | 858 | 862 | 56,203,000 | 8,620 |
| 2007-05-16 | 865 | 873 | 852 | 863 | 78,571,000 | 8,630 |
| 2007-05-15 | 867 | 870 | 855 | 859 | 92,988,000 | 8,590 |
| 2007-05-14 | 880 | 894 | 868 | 872 | 161,163,000 | 8,720 |
| 2007-05-11 | 866 | 875 | 859 | 871 | 93,009,000 | 8,710 |
| 2007-05-10 | 890 | 893 | 874 | 876 | 116,773,000 | 8,760 |
| 2007-05-09 | 861 | 880 | 854 | 880 | 116,514,000 | 8,800 |
| 2007-05-08 | 867 | 877 | 854 | 857 | 159,710,000 | 8,570 |
| 2007-05-07 | 828 | 854 | 826 | 852 | 159,460,000 | 8,520 |
| 2007-05-02 | 803 | 816 | 800 | 812 | 96,436,000 | 8,120 |
| 2007-05-01 | 786 | 799 | 777 | 797 | 80,348,000 | 7,970 |
| 2007-04-27 | 785 | 803 | 772 | 776 | 134,060,000 | 7,760 |
| 2007-04-26 | 750 | 787 | 748 | 785 | 149,615,000 | 7,850 |
| 2007-04-25 | 757 | 758 | 743 | 746 | 58,616,000 | 7,460 |
| 2007-04-24 | 765 | 772 | 751 | 759 | 78,278,000 | 7,590 |
| 2007-04-23 | 775 | 783 | 766 | 769 | 85,893,000 | 7,690 |
| 2007-04-20 | 788 | 789 | 767 | 769 | 61,824,000 | 7,690 |
| 2007-04-19 | 790 | 799 | 777 | 783 | 76,396,000 | 7,830 |
| 2007-04-18 | 790 | 797 | 784 | 793 | 71,399,000 | 7,930 |
| 2007-04-17 | 796 | 801 | 784 | 786 | 79,351,000 | 7,860 |
| 2007-04-16 | 795 | 802 | 785 | 792 | 92,380,000 | 7,920 |
| 2007-04-13 | 821 | 822 | 792 | 794 | 82,087,000 | 7,940 |
| 2007-04-12 | 807 | 825 | 804 | 816 | 110,645,000 | 8,160 |
| 2007-04-11 | 810 | 815 | 802 | 808 | 75,992,000 | 8,080 |
| 2007-04-10 | 784 | 810 | 782 | 806 | 143,837,000 | 8,060 |
| 2007-04-09 | 795 | 798 | 782 | 784 | 63,989,000 | 7,840 |
| 2007-04-06 | 786 | 802 | 784 | 790 | 77,680,000 | 7,900 |
| 2007-04-05 | 813 | 814 | 791 | 791 | 71,400,000 | 7,910 |
| 2007-04-04 | 818 | 823 | 809 | 817 | 112,749,000 | 8,170 |
| 2007-04-03 | 798 | 810 | 774 | 808 | 181,638,000 | 8,080 |
| 2007-04-02 | 831 | 833 | 790 | 791 | 129,311,000 | 7,910 |
| 2007-03-30 | 844 | 851 | 828 | 828 | 56,920,000 | 8,280 |
| 2007-03-29 | 835 | 851 | 826 | 838 | 114,868,000 | 8,380 |
| 2007-03-28 | 869 | 873 | 851 | 855 | 79,627,000 | 8,550 |
| 2007-03-27 | 862 | 879 | 861 | 873 | 104,389,000 | 8,730 |
| 2007-03-26 | 873 | 873 | 860 | 863 | 70,089,000 | 8,630 |
| 2007-03-23 | 867 | 883 | 861 | 863 | 171,466,000 | 8,630 |
| 2007-03-22 | 840 | 870 | 837 | 866 | 164,185,000 | 8,660 |
| 2007-03-20 | 849 | 850 | 827 | 829 | 96,009,000 | 8,290 |
| 2007-03-19 | 826 | 844 | 824 | 835 | 85,907,000 | 8,350 |
| 2007-03-16 | 852 | 857 | 830 | 836 | 117,803,000 | 8,360 |
| 2007-03-15 | 850 | 869 | 842 | 857 | 144,561,000 | 8,570 |
| 2007-03-14 | 848 | 857 | 831 | 835 | 167,467,000 | 8,350 |
| 2007-03-13 | 877 | 887 | 868 | 868 | 153,626,000 | 8,680 |
| 2007-03-12 | 889 | 891 | 866 | 887 | 143,643,000 | 8,870 |
| 2007-03-09 | 895 | 900 | 875 | 880 | 201,804,000 | 8,800 |
| 2007-03-08 | 861 | 891 | 852 | 891 | 264,290,000 | 8,910 |
| 2007-03-07 | 892 | 900 | 845 | 853 | 364,828,000 | 8,530 |
| 2007-03-06 | 822 | 863 | 819 | 862 | 288,370,000 | 8,620 |
| 2007-03-05 | 831 | 847 | 791 | 796 | 307,194,000 | 7,960 |
| 2007-03-02 | 814 | 854 | 804 | 849 | 332,796,000 | 8,490 |
| 2007-03-01 | 815 | 822 | 776 | 817 | 258,242,000 | 8,170 |
| 2007-02-28 | 776 | 816 | 774 | 805 | 204,147,000 | 8,050 |
| 2007-02-27 | 854 | 858 | 830 | 836 | 192,619,000 | 8,360 |
| 2007-02-26 | 823 | 846 | 823 | 841 | 159,853,000 | 8,410 |
| 2007-02-23 | 802 | 824 | 791 | 821 | 125,162,000 | 8,210 |
| 2007-02-22 | 812 | 815 | 795 | 801 | 109,309,000 | 8,010 |
| 2007-02-21 | 792 | 806 | 787 | 805 | 196,702,000 | 8,050 |
| 2007-02-20 | 771 | 786 | 767 | 785 | 181,385,000 | 7,850 |
| 2007-02-19 | 744 | 769 | 743 | 765 | 127,321,000 | 7,650 |
| 2007-02-16 | 732 | 741 | 727 | 738 | 81,032,000 | 7,380 |
| 2007-02-15 | 737 | 738 | 728 | 733 | 52,287,000 | 7,330 |
| 2007-02-14 | 736 | 739 | 731 | 734 | 79,218,000 | 7,340 |
| 2007-02-13 | 720 | 733 | 715 | 728 | 79,531,000 | 7,280 |
| 2007-02-09 | 713 | 725 | 710 | 722 | 67,217,000 | 7,220 |
| 2007-02-08 | 728 | 728 | 706 | 714 | 96,150,000 | 7,140 |
| 2007-02-07 | 723 | 732 | 718 | 731 | 108,787,000 | 7,310 |
| 2007-02-06 | 713 | 733 | 712 | 729 | 147,900,000 | 7,290 |
| 2007-02-05 | 724 | 725 | 705 | 712 | 104,035,000 | 7,120 |
| 2007-02-02 | 725 | 727 | 718 | 723 | 100,416,000 | 7,230 |
| 2007-02-01 | 710 | 725 | 705 | 724 | 151,426,000 | 7,240 |
| 2007-01-31 | 704 | 716 | 703 | 712 | 126,254,000 | 7,120 |
| 2007-01-30 | 718 | 720 | 688 | 704 | 174,008,000 | 7,040 |
| 2007-01-29 | 714 | 718 | 705 | 711 | 130,559,000 | 7,110 |
| 2007-01-26 | 687 | 707 | 687 | 704 | 136,087,000 | 7,040 |
| 2007-01-25 | 702 | 706 | 684 | 684 | 159,192,000 | 6,840 |
| 2007-01-24 | 700 | 713 | 690 | 692 | 280,442,000 | 6,920 |
| 2007-01-23 | 671 | 696 | 667 | 695 | 256,337,000 | 6,950 |
| 2007-01-22 | 654 | 667 | 651 | 666 | 105,341,000 | 6,660 |
| 2007-01-19 | 656 | 659 | 648 | 650 | 69,833,000 | 6,500 |
| 2007-01-18 | 652 | 663 | 652 | 656 | 105,887,000 | 6,560 |
| 2007-01-17 | 645 | 660 | 640 | 656 | 125,212,000 | 6,560 |
| 2007-01-16 | 642 | 657 | 638 | 650 | 180,982,000 | 6,500 |
| 2007-01-15 | 631 | 643 | 622 | 642 | 120,892,000 | 6,420 |
| 2007-01-12 | 635 | 638 | 624 | 631 | 77,298,000 | 6,310 |
| 2007-01-11 | 628 | 638 | 624 | 627 | 139,841,000 | 6,270 |
| 2007-01-10 | 640 | 642 | 624 | 626 | 129,099,000 | 6,260 |
| 2007-01-09 | 626 | 653 | 622 | 649 | 208,510,000 | 6,490 |
| 2007-01-05 | 644 | 645 | 618 | 628 | 276,201,000 | 6,280 |
| 2007-01-04 | 680 | 681 | 664 | 664 | 111,462,000 | 6,640 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
