5401 日本製鉄(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 292 | 294 | 289 | 290 | 13,546,000 | 2,900 |
| 2008-12-29 | 287 | 293 | 286 | 290 | 27,031,000 | 2,900 |
| 2008-12-26 | 288 | 291 | 282 | 288 | 28,442,000 | 2,880 |
| 2008-12-25 | 292 | 294 | 287 | 292 | 23,022,000 | 2,920 |
| 2008-12-24 | 295 | 296 | 285 | 288 | 35,968,000 | 2,880 |
| 2008-12-22 | 295 | 301 | 294 | 300 | 42,173,000 | 3,000 |
| 2008-12-19 | 290 | 298 | 288 | 293 | 39,285,000 | 2,930 |
| 2008-12-18 | 278 | 301 | 277 | 292 | 79,912,000 | 2,920 |
| 2008-12-17 | 288 | 289 | 273 | 282 | 49,325,000 | 2,820 |
| 2008-12-16 | 291 | 294 | 282 | 283 | 41,028,000 | 2,830 |
| 2008-12-15 | 293 | 299 | 293 | 296 | 37,285,000 | 2,960 |
| 2008-12-12 | 293 | 298 | 282 | 285 | 67,714,000 | 2,850 |
| 2008-12-11 | 301 | 302 | 295 | 300 | 51,010,000 | 3,000 |
| 2008-12-10 | 288 | 305 | 288 | 303 | 76,913,000 | 3,030 |
| 2008-12-09 | 295 | 299 | 291 | 293 | 65,146,000 | 2,930 |
| 2008-12-08 | 272 | 290 | 272 | 286 | 70,833,000 | 2,860 |
| 2008-12-05 | 274 | 276 | 269 | 269 | 58,877,000 | 2,690 |
| 2008-12-04 | 265 | 275 | 265 | 270 | 64,711,000 | 2,700 |
| 2008-12-03 | 273 | 275 | 262 | 265 | 62,805,000 | 2,650 |
| 2008-12-02 | 275 | 282 | 270 | 270 | 57,483,000 | 2,700 |
| 2008-12-01 | 294 | 296 | 289 | 289 | 43,352,000 | 2,890 |
| 2008-11-28 | 283 | 297 | 281 | 297 | 67,265,000 | 2,970 |
| 2008-11-27 | 286 | 289 | 280 | 282 | 44,707,000 | 2,820 |
| 2008-11-26 | 274 | 285 | 274 | 281 | 51,228,000 | 2,810 |
| 2008-11-25 | 288 | 289 | 277 | 284 | 74,027,000 | 2,840 |
| 2008-11-21 | 250 | 273 | 243 | 270 | 95,302,000 | 2,700 |
| 2008-11-20 | 265 | 265 | 256 | 257 | 62,391,000 | 2,570 |
| 2008-11-19 | 278 | 281 | 270 | 271 | 51,432,000 | 2,710 |
| 2008-11-18 | 275 | 282 | 273 | 276 | 59,866,000 | 2,760 |
| 2008-11-17 | 276 | 284 | 271 | 277 | 68,332,000 | 2,770 |
| 2008-11-14 | 295 | 295 | 276 | 279 | 86,427,000 | 2,790 |
| 2008-11-13 | 280 | 281 | 271 | 275 | 107,427,000 | 2,750 |
| 2008-11-12 | 298 | 302 | 291 | 293 | 108,686,000 | 2,930 |
| 2008-11-11 | 313 | 317 | 304 | 305 | 113,213,000 | 3,050 |
| 2008-11-10 | 314 | 331 | 314 | 323 | 139,463,000 | 3,230 |
| 2008-11-07 | 307 | 312 | 296 | 303 | 147,363,000 | 3,030 |
| 2008-11-06 | 330 | 334 | 326 | 331 | 61,667,000 | 3,310 |
| 2008-11-05 | 350 | 360 | 349 | 355 | 89,501,000 | 3,550 |
| 2008-11-04 | 337 | 342 | 331 | 338 | 79,229,000 | 3,380 |
| 2008-10-31 | 331 | 343 | 322 | 324 | 98,904,000 | 3,240 |
| 2008-10-30 | 309 | 336 | 308 | 335 | 146,794,000 | 3,350 |
| 2008-10-29 | 331 | 334 | 297 | 314 | 139,112,000 | 3,140 |
| 2008-10-28 | 259 | 316 | 252 | 306 | 166,163,000 | 3,060 |
| 2008-10-27 | 276 | 294 | 254 | 254 | 113,137,000 | 2,540 |
| 2008-10-24 | 300 | 300 | 280 | 281 | 89,519,000 | 2,810 |
| 2008-10-23 | 298 | 306 | 291 | 306 | 89,113,000 | 3,060 |
| 2008-10-22 | 332 | 333 | 313 | 313 | 71,776,000 | 3,130 |
| 2008-10-21 | 345 | 347 | 336 | 340 | 78,356,000 | 3,400 |
| 2008-10-20 | 325 | 334 | 314 | 330 | 132,619,000 | 3,300 |
| 2008-10-17 | 320 | 326 | 311 | 316 | 130,752,000 | 3,160 |
| 2008-10-16 | 296 | 309 | 295 | 300 | 102,373,000 | 3,000 |
| 2008-10-15 | 345 | 348 | 321 | 331 | 117,869,000 | 3,310 |
| 2008-10-14 | 344 | 369 | 335 | 365 | 147,813,000 | 3,650 |
| 2008-10-10 | 271 | 299 | 266 | 294 | 149,069,000 | 2,940 |
| 2008-10-09 | 291 | 317 | 286 | 301 | 139,724,000 | 3,010 |
| 2008-10-08 | 303 | 311 | 281 | 281 | 163,378,000 | 2,810 |
| 2008-10-07 | 300 | 326 | 297 | 319 | 152,841,000 | 3,190 |
| 2008-10-06 | 334 | 335 | 308 | 319 | 124,161,000 | 3,190 |
| 2008-10-03 | 352 | 363 | 343 | 346 | 108,414,000 | 3,460 |
| 2008-10-02 | 390 | 390 | 356 | 357 | 99,992,000 | 3,570 |
| 2008-10-01 | 397 | 400 | 384 | 390 | 65,224,000 | 3,900 |
| 2008-09-30 | 384 | 394 | 379 | 387 | 90,731,000 | 3,870 |
| 2008-09-29 | 425 | 434 | 410 | 413 | 36,584,000 | 4,130 |
| 2008-09-26 | 450 | 452 | 423 | 429 | 48,978,000 | 4,290 |
| 2008-09-25 | 438 | 446 | 431 | 443 | 35,484,000 | 4,430 |
| 2008-09-24 | 443 | 448 | 440 | 447 | 54,139,000 | 4,470 |
| 2008-09-22 | 472 | 472 | 447 | 453 | 75,707,000 | 4,530 |
| 2008-09-19 | 412 | 451 | 412 | 442 | 130,464,000 | 4,420 |
| 2008-09-18 | 406 | 406 | 392 | 399 | 81,696,000 | 3,990 |
| 2008-09-17 | 435 | 438 | 420 | 421 | 65,045,000 | 4,210 |
| 2008-09-16 | 423 | 438 | 418 | 425 | 72,290,000 | 4,250 |
| 2008-09-12 | 451 | 461 | 442 | 457 | 79,461,000 | 4,570 |
| 2008-09-11 | 452 | 458 | 439 | 443 | 67,189,000 | 4,430 |
| 2008-09-10 | 455 | 464 | 451 | 454 | 62,144,000 | 4,540 |
| 2008-09-09 | 490 | 490 | 468 | 474 | 53,419,000 | 4,740 |
| 2008-09-08 | 490 | 497 | 485 | 494 | 47,451,000 | 4,940 |
| 2008-09-05 | 466 | 473 | 456 | 461 | 65,035,000 | 4,610 |
| 2008-09-04 | 493 | 501 | 481 | 486 | 64,328,000 | 4,860 |
| 2008-09-03 | 515 | 516 | 490 | 503 | 82,571,000 | 5,030 |
| 2008-09-02 | 522 | 530 | 510 | 518 | 67,732,000 | 5,180 |
| 2008-09-01 | 518 | 527 | 514 | 515 | 39,101,000 | 5,150 |
| 2008-08-29 | 506 | 523 | 504 | 523 | 53,577,000 | 5,230 |
| 2008-08-28 | 508 | 509 | 495 | 496 | 27,569,000 | 4,960 |
| 2008-08-27 | 508 | 513 | 501 | 503 | 32,199,000 | 5,030 |
| 2008-08-26 | 504 | 507 | 499 | 507 | 27,899,000 | 5,070 |
| 2008-08-25 | 514 | 517 | 510 | 513 | 30,507,000 | 5,130 |
| 2008-08-22 | 518 | 519 | 503 | 506 | 34,464,000 | 5,060 |
| 2008-08-21 | 526 | 528 | 516 | 519 | 58,645,000 | 5,190 |
| 2008-08-20 | 512 | 527 | 512 | 516 | 54,076,000 | 5,160 |
| 2008-08-19 | 532 | 533 | 521 | 521 | 49,977,000 | 5,210 |
| 2008-08-18 | 521 | 540 | 515 | 538 | 71,711,000 | 5,380 |
| 2008-08-15 | 521 | 524 | 514 | 523 | 41,139,000 | 5,230 |
| 2008-08-14 | 519 | 539 | 519 | 524 | 79,451,000 | 5,240 |
| 2008-08-13 | 509 | 524 | 507 | 519 | 80,529,000 | 5,190 |
| 2008-08-12 | 536 | 537 | 516 | 516 | 59,789,000 | 5,160 |
| 2008-08-11 | 548 | 549 | 538 | 541 | 32,075,000 | 5,410 |
| 2008-08-08 | 525 | 543 | 516 | 538 | 55,274,000 | 5,380 |
| 2008-08-07 | 550 | 552 | 532 | 541 | 48,851,000 | 5,410 |
| 2008-08-06 | 547 | 550 | 537 | 548 | 54,752,000 | 5,480 |
| 2008-08-05 | 547 | 548 | 521 | 526 | 86,124,000 | 5,260 |
| 2008-08-04 | 590 | 592 | 551 | 553 | 58,583,000 | 5,530 |
| 2008-08-01 | 617 | 617 | 593 | 595 | 52,112,000 | 5,950 |
| 2008-07-31 | 613 | 622 | 604 | 620 | 71,111,000 | 6,200 |
| 2008-07-30 | 607 | 617 | 601 | 613 | 48,378,000 | 6,130 |
| 2008-07-29 | 591 | 597 | 585 | 594 | 53,695,000 | 5,940 |
| 2008-07-28 | 614 | 615 | 605 | 611 | 31,266,000 | 6,110 |
| 2008-07-25 | 616 | 619 | 604 | 605 | 35,425,000 | 6,050 |
| 2008-07-24 | 629 | 630 | 618 | 627 | 44,390,000 | 6,270 |
| 2008-07-23 | 614 | 627 | 612 | 620 | 59,498,000 | 6,200 |
| 2008-07-22 | 594 | 610 | 584 | 609 | 58,958,000 | 6,090 |
| 2008-07-18 | 598 | 600 | 582 | 584 | 66,301,000 | 5,840 |
| 2008-07-17 | 579 | 588 | 576 | 588 | 54,141,000 | 5,880 |
| 2008-07-16 | 568 | 575 | 552 | 565 | 59,990,000 | 5,650 |
| 2008-07-15 | 578 | 582 | 566 | 570 | 69,136,000 | 5,700 |
| 2008-07-14 | 565 | 592 | 563 | 582 | 88,917,000 | 5,820 |
| 2008-07-11 | 570 | 574 | 560 | 562 | 60,235,000 | 5,620 |
| 2008-07-10 | 537 | 563 | 534 | 560 | 58,232,000 | 5,600 |
| 2008-07-09 | 550 | 558 | 542 | 542 | 52,990,000 | 5,420 |
| 2008-07-08 | 553 | 553 | 534 | 535 | 44,807,000 | 5,350 |
| 2008-07-07 | 545 | 559 | 535 | 555 | 37,950,000 | 5,550 |
| 2008-07-04 | 548 | 556 | 540 | 547 | 50,688,000 | 5,470 |
| 2008-07-03 | 542 | 549 | 529 | 539 | 65,924,000 | 5,390 |
| 2008-07-02 | 564 | 570 | 550 | 555 | 55,615,000 | 5,550 |
| 2008-07-01 | 580 | 584 | 561 | 561 | 39,981,000 | 5,610 |
| 2008-06-30 | 570 | 582 | 567 | 575 | 54,314,000 | 5,750 |
| 2008-06-27 | 554 | 570 | 553 | 563 | 43,468,000 | 5,630 |
| 2008-06-26 | 580 | 584 | 568 | 574 | 38,916,000 | 5,740 |
| 2008-06-25 | 585 | 586 | 562 | 578 | 59,510,000 | 5,780 |
| 2008-06-24 | 596 | 597 | 585 | 585 | 36,120,000 | 5,850 |
| 2008-06-23 | 589 | 604 | 588 | 600 | 39,065,000 | 6,000 |
| 2008-06-20 | 615 | 621 | 603 | 609 | 36,681,000 | 6,090 |
| 2008-06-19 | 618 | 623 | 608 | 610 | 36,512,000 | 6,100 |
| 2008-06-18 | 628 | 637 | 626 | 626 | 33,021,000 | 6,260 |
| 2008-06-17 | 638 | 642 | 631 | 632 | 30,351,000 | 6,320 |
| 2008-06-16 | 632 | 644 | 626 | 640 | 41,620,000 | 6,400 |
| 2008-06-13 | 620 | 629 | 612 | 622 | 57,667,000 | 6,220 |
| 2008-06-12 | 630 | 632 | 613 | 618 | 57,386,000 | 6,180 |
| 2008-06-11 | 643 | 651 | 635 | 649 | 46,916,000 | 6,490 |
| 2008-06-10 | 664 | 665 | 637 | 639 | 54,317,000 | 6,390 |
| 2008-06-09 | 662 | 665 | 656 | 657 | 63,898,000 | 6,570 |
| 2008-06-06 | 672 | 691 | 670 | 684 | 109,145,000 | 6,840 |
| 2008-06-05 | 654 | 665 | 646 | 659 | 72,351,000 | 6,590 |
| 2008-06-04 | 661 | 661 | 649 | 652 | 41,583,000 | 6,520 |
| 2008-06-03 | 658 | 665 | 653 | 660 | 46,790,000 | 6,600 |
| 2008-06-02 | 661 | 669 | 658 | 662 | 45,604,000 | 6,620 |
| 2008-05-30 | 660 | 670 | 657 | 659 | 64,679,000 | 6,590 |
| 2008-05-29 | 666 | 674 | 656 | 662 | 54,779,000 | 6,620 |
| 2008-05-28 | 687 | 691 | 666 | 666 | 68,434,000 | 6,660 |
| 2008-05-27 | 670 | 678 | 666 | 675 | 45,572,000 | 6,750 |
| 2008-05-26 | 661 | 677 | 660 | 664 | 56,278,000 | 6,640 |
| 2008-05-23 | 693 | 696 | 673 | 673 | 55,668,000 | 6,730 |
| 2008-05-22 | 672 | 698 | 663 | 692 | 96,212,000 | 6,920 |
| 2008-05-21 | 688 | 695 | 678 | 694 | 94,263,000 | 6,940 |
| 2008-05-20 | 695 | 705 | 685 | 703 | 118,565,000 | 7,030 |
| 2008-05-19 | 676 | 689 | 672 | 689 | 101,414,000 | 6,890 |
| 2008-05-16 | 665 | 669 | 649 | 656 | 100,669,000 | 6,560 |
| 2008-05-15 | 618 | 648 | 617 | 641 | 116,311,000 | 6,410 |
| 2008-05-14 | 586 | 601 | 584 | 599 | 54,684,000 | 5,990 |
| 2008-05-13 | 598 | 599 | 581 | 585 | 65,208,000 | 5,850 |
| 2008-05-12 | 598 | 598 | 587 | 594 | 59,762,000 | 5,940 |
| 2008-05-09 | 611 | 618 | 602 | 608 | 60,431,000 | 6,080 |
| 2008-05-08 | 615 | 625 | 610 | 610 | 54,268,000 | 6,100 |
| 2008-05-07 | 618 | 631 | 616 | 623 | 82,034,000 | 6,230 |
| 2008-05-02 | 595 | 604 | 591 | 604 | 56,290,000 | 6,040 |
| 2008-05-01 | 584 | 588 | 576 | 580 | 56,282,000 | 5,800 |
| 2008-04-30 | 581 | 605 | 575 | 584 | 85,504,000 | 5,840 |
| 2008-04-28 | 580 | 592 | 579 | 591 | 62,598,000 | 5,910 |
| 2008-04-25 | 553 | 579 | 546 | 573 | 98,915,000 | 5,730 |
| 2008-04-24 | 557 | 562 | 542 | 545 | 54,575,000 | 5,450 |
| 2008-04-23 | 546 | 563 | 543 | 553 | 45,382,000 | 5,530 |
| 2008-04-22 | 561 | 566 | 551 | 553 | 60,343,000 | 5,530 |
| 2008-04-21 | 567 | 574 | 564 | 571 | 58,318,000 | 5,710 |
| 2008-04-18 | 541 | 558 | 537 | 554 | 55,594,000 | 5,540 |
| 2008-04-17 | 543 | 553 | 536 | 540 | 69,306,000 | 5,400 |
| 2008-04-16 | 518 | 532 | 509 | 529 | 66,877,000 | 5,290 |
| 2008-04-15 | 500 | 521 | 492 | 513 | 92,845,000 | 5,130 |
| 2008-04-14 | 493 | 507 | 492 | 499 | 43,278,000 | 4,990 |
| 2008-04-11 | 505 | 514 | 497 | 508 | 42,310,000 | 5,080 |
| 2008-04-10 | 491 | 510 | 488 | 502 | 61,267,000 | 5,020 |
| 2008-04-09 | 510 | 511 | 494 | 501 | 41,389,000 | 5,010 |
| 2008-04-08 | 510 | 519 | 506 | 508 | 50,471,000 | 5,080 |
| 2008-04-07 | 511 | 515 | 504 | 512 | 66,548,000 | 5,120 |
| 2008-04-04 | 534 | 535 | 517 | 530 | 52,171,000 | 5,300 |
| 2008-04-03 | 535 | 544 | 530 | 543 | 54,949,000 | 5,430 |
| 2008-04-02 | 545 | 546 | 534 | 540 | 60,819,000 | 5,400 |
| 2008-04-01 | 509 | 520 | 503 | 517 | 69,503,000 | 5,170 |
| 2008-03-31 | 521 | 522 | 500 | 505 | 58,696,000 | 5,050 |
| 2008-03-28 | 519 | 531 | 509 | 528 | 78,379,000 | 5,280 |
| 2008-03-27 | 512 | 528 | 508 | 519 | 88,428,000 | 5,190 |
| 2008-03-26 | 506 | 515 | 503 | 514 | 71,825,000 | 5,140 |
| 2008-03-25 | 507 | 514 | 502 | 508 | 88,294,000 | 5,080 |
| 2008-03-24 | 474 | 498 | 470 | 493 | 71,921,000 | 4,930 |
| 2008-03-21 | 480 | 481 | 468 | 473 | 50,235,000 | 4,730 |
| 2008-03-19 | 463 | 477 | 461 | 475 | 97,192,000 | 4,750 |
| 2008-03-18 | 453 | 462 | 435 | 450 | 88,373,000 | 4,500 |
| 2008-03-17 | 436 | 456 | 427 | 447 | 93,877,000 | 4,470 |
| 2008-03-14 | 465 | 469 | 443 | 446 | 66,082,000 | 4,460 |
| 2008-03-13 | 473 | 479 | 451 | 460 | 69,120,000 | 4,600 |
| 2008-03-12 | 498 | 500 | 474 | 478 | 82,085,000 | 4,780 |
| 2008-03-11 | 445 | 482 | 443 | 478 | 111,218,000 | 4,780 |
| 2008-03-10 | 470 | 474 | 452 | 458 | 89,498,000 | 4,580 |
| 2008-03-07 | 508 | 508 | 479 | 484 | 99,849,000 | 4,840 |
| 2008-03-06 | 525 | 530 | 507 | 510 | 111,121,000 | 5,100 |
| 2008-03-05 | 521 | 528 | 506 | 523 | 64,467,000 | 5,230 |
| 2008-03-04 | 526 | 529 | 516 | 525 | 52,951,000 | 5,250 |
| 2008-03-03 | 525 | 533 | 519 | 522 | 68,410,000 | 5,220 |
| 2008-02-29 | 566 | 567 | 554 | 560 | 54,357,000 | 5,600 |
| 2008-02-28 | 567 | 578 | 563 | 574 | 44,550,000 | 5,740 |
| 2008-02-27 | 582 | 585 | 568 | 572 | 64,873,000 | 5,720 |
| 2008-02-26 | 594 | 595 | 574 | 576 | 60,648,000 | 5,760 |
| 2008-02-25 | 595 | 597 | 582 | 589 | 61,315,000 | 5,890 |
| 2008-02-22 | 574 | 593 | 571 | 585 | 60,734,000 | 5,850 |
| 2008-02-21 | 571 | 587 | 571 | 583 | 63,331,000 | 5,830 |
| 2008-02-20 | 593 | 593 | 564 | 564 | 86,549,000 | 5,640 |
| 2008-02-19 | 595 | 598 | 579 | 588 | 90,308,000 | 5,880 |
| 2008-02-18 | 558 | 585 | 558 | 575 | 113,616,000 | 5,750 |
| 2008-02-15 | 562 | 564 | 551 | 557 | 88,195,000 | 5,570 |
| 2008-02-14 | 572 | 573 | 562 | 571 | 59,540,000 | 5,710 |
| 2008-02-13 | 564 | 566 | 549 | 552 | 65,296,000 | 5,520 |
| 2008-02-12 | 552 | 565 | 546 | 547 | 97,088,000 | 5,470 |
| 2008-02-08 | 570 | 577 | 536 | 542 | 139,102,000 | 5,420 |
| 2008-02-07 | 589 | 590 | 563 | 576 | 115,660,000 | 5,760 |
| 2008-02-06 | 606 | 612 | 596 | 596 | 87,721,000 | 5,960 |
| 2008-02-05 | 628 | 644 | 622 | 623 | 72,049,000 | 6,230 |
| 2008-02-04 | 642 | 644 | 627 | 636 | 56,538,000 | 6,360 |
| 2008-02-01 | 640 | 648 | 629 | 631 | 53,238,000 | 6,310 |
| 2008-01-31 | 621 | 647 | 612 | 638 | 89,200,000 | 6,380 |
| 2008-01-30 | 648 | 656 | 628 | 632 | 78,681,000 | 6,320 |
| 2008-01-29 | 647 | 658 | 629 | 648 | 115,946,000 | 6,480 |
| 2008-01-28 | 685 | 691 | 634 | 639 | 140,745,000 | 6,390 |
| 2008-01-25 | 693 | 697 | 683 | 692 | 100,962,000 | 6,920 |
| 2008-01-24 | 645 | 678 | 644 | 673 | 147,084,000 | 6,730 |
| 2008-01-23 | 638 | 639 | 613 | 629 | 83,119,000 | 6,290 |
| 2008-01-22 | 627 | 628 | 600 | 603 | 135,192,000 | 6,030 |
| 2008-01-21 | 660 | 666 | 642 | 647 | 92,579,000 | 6,470 |
| 2008-01-18 | 618 | 664 | 617 | 663 | 107,815,000 | 6,630 |
| 2008-01-17 | 629 | 644 | 621 | 630 | 97,683,000 | 6,300 |
| 2008-01-16 | 622 | 641 | 609 | 611 | 111,596,000 | 6,110 |
| 2008-01-15 | 665 | 667 | 640 | 642 | 79,184,000 | 6,420 |
| 2008-01-11 | 683 | 689 | 661 | 663 | 89,009,000 | 6,630 |
| 2008-01-10 | 685 | 693 | 669 | 670 | 80,413,000 | 6,700 |
| 2008-01-09 | 647 | 688 | 647 | 680 | 82,646,000 | 6,800 |
| 2008-01-08 | 640 | 666 | 635 | 665 | 102,380,000 | 6,650 |
| 2008-01-07 | 658 | 663 | 645 | 649 | 79,860,000 | 6,490 |
| 2008-01-04 | 683 | 695 | 666 | 668 | 73,135,000 | 6,680 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
