5401 日本製鉄(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 384 | 385 | 375 | 375 | 29,396,000 | 3,750 |
| 2009-12-29 | 375 | 382 | 371 | 381 | 35,691,000 | 3,810 |
| 2009-12-28 | 370 | 378 | 370 | 374 | 22,429,000 | 3,740 |
| 2009-12-25 | 372 | 373 | 368 | 369 | 18,786,000 | 3,690 |
| 2009-12-24 | 365 | 374 | 365 | 372 | 40,908,000 | 3,720 |
| 2009-12-22 | 358 | 364 | 356 | 362 | 22,824,000 | 3,620 |
| 2009-12-21 | 362 | 362 | 355 | 355 | 12,892,000 | 3,550 |
| 2009-12-18 | 359 | 363 | 358 | 361 | 23,065,000 | 3,610 |
| 2009-12-17 | 361 | 367 | 360 | 363 | 27,623,000 | 3,630 |
| 2009-12-16 | 364 | 367 | 360 | 362 | 26,346,000 | 3,620 |
| 2009-12-15 | 359 | 361 | 357 | 360 | 22,531,000 | 3,600 |
| 2009-12-14 | 360 | 362 | 354 | 358 | 28,015,000 | 3,580 |
| 2009-12-11 | 352 | 363 | 348 | 361 | 49,020,000 | 3,610 |
| 2009-12-10 | 351 | 357 | 346 | 350 | 44,689,000 | 3,500 |
| 2009-12-09 | 348 | 352 | 344 | 351 | 23,888,000 | 3,510 |
| 2009-12-08 | 348 | 352 | 347 | 352 | 19,961,000 | 3,520 |
| 2009-12-07 | 352 | 354 | 347 | 353 | 25,961,000 | 3,530 |
| 2009-12-04 | 352 | 353 | 344 | 347 | 29,752,000 | 3,470 |
| 2009-12-03 | 340 | 352 | 340 | 349 | 40,071,000 | 3,490 |
| 2009-12-02 | 326 | 337 | 325 | 337 | 34,493,000 | 3,370 |
| 2009-12-01 | 317 | 329 | 314 | 328 | 32,465,000 | 3,280 |
| 2009-11-30 | 315 | 324 | 315 | 321 | 24,403,000 | 3,210 |
| 2009-11-27 | 314 | 316 | 309 | 310 | 30,991,000 | 3,100 |
| 2009-11-26 | 317 | 326 | 317 | 323 | 24,602,000 | 3,230 |
| 2009-11-25 | 317 | 320 | 316 | 318 | 20,134,000 | 3,180 |
| 2009-11-24 | 321 | 325 | 314 | 314 | 24,491,000 | 3,140 |
| 2009-11-20 | 311 | 319 | 311 | 318 | 23,259,000 | 3,180 |
| 2009-11-19 | 321 | 321 | 313 | 316 | 28,216,000 | 3,160 |
| 2009-11-18 | 332 | 335 | 323 | 326 | 26,698,000 | 3,260 |
| 2009-11-17 | 337 | 339 | 334 | 335 | 19,155,000 | 3,350 |
| 2009-11-16 | 336 | 338 | 331 | 334 | 18,657,000 | 3,340 |
| 2009-11-13 | 335 | 337 | 331 | 335 | 18,279,000 | 3,350 |
| 2009-11-12 | 341 | 342 | 335 | 336 | 18,031,000 | 3,360 |
| 2009-11-11 | 342 | 343 | 337 | 338 | 21,655,000 | 3,380 |
| 2009-11-10 | 344 | 349 | 341 | 342 | 21,117,000 | 3,420 |
| 2009-11-09 | 341 | 346 | 338 | 338 | 27,615,000 | 3,380 |
| 2009-11-06 | 341 | 343 | 338 | 343 | 24,755,000 | 3,430 |
| 2009-11-05 | 338 | 340 | 334 | 336 | 19,712,000 | 3,360 |
| 2009-11-04 | 338 | 345 | 335 | 340 | 21,898,000 | 3,400 |
| 2009-11-02 | 339 | 341 | 337 | 340 | 26,231,000 | 3,400 |
| 2009-10-30 | 343 | 353 | 342 | 353 | 36,522,000 | 3,530 |
| 2009-10-29 | 329 | 346 | 328 | 338 | 63,695,000 | 3,380 |
| 2009-10-28 | 343 | 343 | 338 | 339 | 26,229,000 | 3,390 |
| 2009-10-27 | 351 | 351 | 343 | 345 | 29,194,000 | 3,450 |
| 2009-10-26 | 357 | 362 | 351 | 354 | 31,260,000 | 3,540 |
| 2009-10-23 | 364 | 365 | 354 | 357 | 22,326,000 | 3,570 |
| 2009-10-22 | 360 | 363 | 358 | 360 | 28,247,000 | 3,600 |
| 2009-10-21 | 360 | 364 | 357 | 364 | 23,379,000 | 3,640 |
| 2009-10-20 | 366 | 369 | 359 | 360 | 25,040,000 | 3,600 |
| 2009-10-19 | 355 | 364 | 354 | 364 | 33,798,000 | 3,640 |
| 2009-10-16 | 363 | 364 | 358 | 360 | 27,151,000 | 3,600 |
| 2009-10-15 | 364 | 367 | 360 | 365 | 45,046,000 | 3,650 |
| 2009-10-14 | 354 | 357 | 347 | 354 | 52,693,000 | 3,540 |
| 2009-10-13 | 352 | 360 | 352 | 353 | 65,154,000 | 3,530 |
| 2009-10-09 | 329 | 337 | 327 | 337 | 42,935,000 | 3,370 |
| 2009-10-08 | 325 | 329 | 321 | 327 | 30,308,000 | 3,270 |
| 2009-10-07 | 314 | 323 | 313 | 320 | 35,337,000 | 3,200 |
| 2009-10-06 | 305 | 311 | 303 | 309 | 33,831,000 | 3,090 |
| 2009-10-05 | 309 | 310 | 299 | 300 | 27,050,000 | 3,000 |
| 2009-10-02 | 309 | 309 | 298 | 304 | 59,447,000 | 3,040 |
| 2009-10-01 | 324 | 331 | 317 | 320 | 36,314,000 | 3,200 |
| 2009-09-30 | 328 | 331 | 325 | 328 | 17,292,000 | 3,280 |
| 2009-09-29 | 330 | 332 | 324 | 328 | 27,136,000 | 3,280 |
| 2009-09-28 | 328 | 329 | 322 | 325 | 25,095,000 | 3,250 |
| 2009-09-25 | 347 | 348 | 340 | 341 | 21,399,000 | 3,410 |
| 2009-09-24 | 349 | 353 | 347 | 353 | 23,918,000 | 3,530 |
| 2009-09-18 | 349 | 352 | 344 | 352 | 27,158,000 | 3,520 |
| 2009-09-17 | 345 | 356 | 345 | 353 | 42,897,000 | 3,530 |
| 2009-09-16 | 345 | 348 | 337 | 339 | 44,189,000 | 3,390 |
| 2009-09-15 | 337 | 340 | 332 | 335 | 23,570,000 | 3,350 |
| 2009-09-14 | 347 | 347 | 338 | 339 | 19,975,000 | 3,390 |
| 2009-09-11 | 354 | 355 | 347 | 348 | 31,029,000 | 3,480 |
| 2009-09-10 | 350 | 356 | 348 | 356 | 23,648,000 | 3,560 |
| 2009-09-09 | 347 | 349 | 343 | 346 | 27,752,000 | 3,460 |
| 2009-09-08 | 353 | 354 | 344 | 350 | 27,793,000 | 3,500 |
| 2009-09-07 | 349 | 354 | 347 | 354 | 21,092,000 | 3,540 |
| 2009-09-04 | 355 | 356 | 344 | 344 | 29,075,000 | 3,440 |
| 2009-09-03 | 351 | 357 | 350 | 356 | 28,153,000 | 3,560 |
| 2009-09-02 | 357 | 357 | 351 | 353 | 33,787,000 | 3,530 |
| 2009-09-01 | 362 | 365 | 360 | 361 | 26,904,000 | 3,610 |
| 2009-08-31 | 372 | 377 | 363 | 365 | 26,904,000 | 3,650 |
| 2009-08-28 | 369 | 372 | 366 | 369 | 16,786,000 | 3,690 |
| 2009-08-27 | 375 | 376 | 367 | 371 | 29,064,000 | 3,710 |
| 2009-08-26 | 375 | 379 | 373 | 378 | 20,656,000 | 3,780 |
| 2009-08-25 | 374 | 379 | 372 | 372 | 25,027,000 | 3,720 |
| 2009-08-24 | 373 | 378 | 372 | 377 | 23,659,000 | 3,770 |
| 2009-08-21 | 376 | 380 | 364 | 368 | 31,988,000 | 3,680 |
| 2009-08-20 | 373 | 377 | 368 | 376 | 21,079,000 | 3,760 |
| 2009-08-19 | 375 | 381 | 369 | 370 | 26,139,000 | 3,700 |
| 2009-08-18 | 372 | 376 | 369 | 374 | 23,657,000 | 3,740 |
| 2009-08-17 | 384 | 386 | 376 | 377 | 27,823,000 | 3,770 |
| 2009-08-14 | 387 | 392 | 385 | 388 | 31,209,000 | 3,880 |
| 2009-08-13 | 382 | 387 | 381 | 387 | 27,803,000 | 3,870 |
| 2009-08-12 | 375 | 379 | 374 | 375 | 21,256,000 | 3,750 |
| 2009-08-11 | 383 | 384 | 380 | 382 | 18,512,000 | 3,820 |
| 2009-08-10 | 383 | 386 | 380 | 384 | 24,182,000 | 3,840 |
| 2009-08-07 | 380 | 380 | 369 | 378 | 27,381,000 | 3,780 |
| 2009-08-06 | 374 | 383 | 374 | 379 | 40,454,000 | 3,790 |
| 2009-08-05 | 381 | 385 | 372 | 374 | 29,436,000 | 3,740 |
| 2009-08-04 | 386 | 389 | 380 | 383 | 24,798,000 | 3,830 |
| 2009-08-03 | 380 | 383 | 375 | 382 | 23,649,000 | 3,820 |
| 2009-07-31 | 382 | 384 | 375 | 379 | 37,144,000 | 3,790 |
| 2009-07-30 | 369 | 374 | 360 | 372 | 51,583,000 | 3,720 |
| 2009-07-29 | 372 | 391 | 361 | 364 | 132,371,000 | 3,640 |
| 2009-07-28 | 370 | 381 | 366 | 377 | 43,117,000 | 3,770 |
| 2009-07-27 | 366 | 371 | 365 | 369 | 23,975,000 | 3,690 |
| 2009-07-24 | 364 | 367 | 361 | 362 | 26,767,000 | 3,620 |
| 2009-07-23 | 356 | 361 | 352 | 357 | 25,356,000 | 3,570 |
| 2009-07-22 | 349 | 361 | 347 | 360 | 45,995,000 | 3,600 |
| 2009-07-21 | 346 | 352 | 343 | 352 | 29,293,000 | 3,520 |
| 2009-07-17 | 341 | 343 | 335 | 336 | 19,932,000 | 3,360 |
| 2009-07-16 | 336 | 342 | 335 | 337 | 39,253,000 | 3,370 |
| 2009-07-15 | 330 | 335 | 323 | 326 | 45,647,000 | 3,260 |
| 2009-07-14 | 323 | 328 | 321 | 325 | 31,506,000 | 3,250 |
| 2009-07-13 | 323 | 326 | 311 | 314 | 45,798,000 | 3,140 |
| 2009-07-10 | 334 | 338 | 327 | 328 | 30,774,000 | 3,280 |
| 2009-07-09 | 332 | 339 | 331 | 333 | 29,540,000 | 3,330 |
| 2009-07-08 | 335 | 338 | 331 | 335 | 25,827,000 | 3,350 |
| 2009-07-07 | 352 | 354 | 341 | 342 | 35,074,000 | 3,420 |
| 2009-07-06 | 356 | 357 | 348 | 351 | 27,422,000 | 3,510 |
| 2009-07-03 | 355 | 362 | 354 | 360 | 28,006,000 | 3,600 |
| 2009-07-02 | 368 | 370 | 362 | 364 | 34,162,000 | 3,640 |
| 2009-07-01 | 367 | 372 | 363 | 366 | 31,254,000 | 3,660 |
| 2009-06-30 | 367 | 371 | 365 | 370 | 33,340,000 | 3,700 |
| 2009-06-29 | 368 | 370 | 357 | 357 | 28,378,000 | 3,570 |
| 2009-06-26 | 372 | 374 | 364 | 366 | 34,584,000 | 3,660 |
| 2009-06-25 | 362 | 368 | 359 | 367 | 34,471,000 | 3,670 |
| 2009-06-24 | 358 | 363 | 354 | 359 | 38,732,000 | 3,590 |
| 2009-06-23 | 355 | 356 | 350 | 352 | 34,093,000 | 3,520 |
| 2009-06-22 | 366 | 368 | 360 | 365 | 23,516,000 | 3,650 |
| 2009-06-19 | 367 | 373 | 362 | 365 | 36,582,000 | 3,650 |
| 2009-06-18 | 376 | 377 | 362 | 365 | 45,464,000 | 3,650 |
| 2009-06-17 | 373 | 384 | 373 | 381 | 41,092,000 | 3,810 |
| 2009-06-16 | 385 | 387 | 373 | 374 | 40,482,000 | 3,740 |
| 2009-06-15 | 398 | 407 | 392 | 393 | 43,270,000 | 3,930 |
| 2009-06-12 | 398 | 400 | 392 | 395 | 58,266,000 | 3,950 |
| 2009-06-11 | 382 | 395 | 381 | 393 | 104,929,000 | 3,930 |
| 2009-06-10 | 362 | 372 | 362 | 372 | 34,218,000 | 3,720 |
| 2009-06-09 | 364 | 368 | 359 | 359 | 27,670,000 | 3,590 |
| 2009-06-08 | 371 | 372 | 362 | 365 | 34,718,000 | 3,650 |
| 2009-06-05 | 374 | 375 | 367 | 369 | 23,905,000 | 3,690 |
| 2009-06-04 | 370 | 374 | 367 | 369 | 40,141,000 | 3,690 |
| 2009-06-03 | 377 | 380 | 372 | 375 | 29,322,000 | 3,750 |
| 2009-06-02 | 381 | 389 | 374 | 374 | 78,062,000 | 3,740 |
| 2009-06-01 | 361 | 374 | 360 | 373 | 63,145,000 | 3,730 |
| 2009-05-29 | 363 | 367 | 361 | 364 | 48,323,000 | 3,640 |
| 2009-05-28 | 352 | 361 | 350 | 357 | 40,857,000 | 3,570 |
| 2009-05-27 | 354 | 356 | 351 | 352 | 35,920,000 | 3,520 |
| 2009-05-26 | 351 | 351 | 343 | 345 | 30,595,000 | 3,450 |
| 2009-05-25 | 345 | 356 | 345 | 348 | 53,792,000 | 3,480 |
| 2009-05-22 | 342 | 344 | 338 | 339 | 37,732,000 | 3,390 |
| 2009-05-21 | 347 | 352 | 345 | 349 | 33,145,000 | 3,490 |
| 2009-05-20 | 352 | 359 | 351 | 353 | 59,401,000 | 3,530 |
| 2009-05-19 | 343 | 348 | 340 | 348 | 40,541,000 | 3,480 |
| 2009-05-18 | 337 | 337 | 329 | 332 | 32,507,000 | 3,320 |
| 2009-05-15 | 342 | 347 | 340 | 343 | 26,307,000 | 3,430 |
| 2009-05-14 | 346 | 347 | 336 | 338 | 35,603,000 | 3,380 |
| 2009-05-13 | 359 | 361 | 350 | 355 | 33,268,000 | 3,550 |
| 2009-05-12 | 360 | 363 | 357 | 358 | 27,953,000 | 3,580 |
| 2009-05-11 | 369 | 373 | 360 | 365 | 40,535,000 | 3,650 |
| 2009-05-08 | 362 | 365 | 357 | 365 | 36,934,000 | 3,650 |
| 2009-05-07 | 368 | 370 | 358 | 364 | 64,713,000 | 3,640 |
| 2009-05-01 | 335 | 349 | 332 | 348 | 81,382,000 | 3,480 |
| 2009-04-30 | 340 | 342 | 330 | 330 | 45,390,000 | 3,300 |
| 2009-04-28 | 342 | 343 | 325 | 326 | 41,898,000 | 3,260 |
| 2009-04-27 | 342 | 346 | 338 | 344 | 32,032,000 | 3,440 |
| 2009-04-24 | 352 | 353 | 340 | 340 | 54,889,000 | 3,400 |
| 2009-04-23 | 355 | 357 | 344 | 355 | 59,746,000 | 3,550 |
| 2009-04-22 | 357 | 361 | 343 | 351 | 100,278,000 | 3,510 |
| 2009-04-21 | 348 | 354 | 345 | 350 | 86,600,000 | 3,500 |
| 2009-04-20 | 344 | 364 | 343 | 361 | 162,021,000 | 3,610 |
| 2009-04-17 | 332 | 348 | 331 | 346 | 154,899,000 | 3,460 |
| 2009-04-16 | 317 | 324 | 309 | 313 | 104,489,000 | 3,130 |
| 2009-04-15 | 306 | 312 | 301 | 309 | 54,631,000 | 3,090 |
| 2009-04-14 | 312 | 314 | 301 | 305 | 57,839,000 | 3,050 |
| 2009-04-13 | 295 | 311 | 291 | 307 | 62,037,000 | 3,070 |
| 2009-04-10 | 300 | 300 | 289 | 295 | 32,889,000 | 2,950 |
| 2009-04-09 | 289 | 294 | 286 | 292 | 35,787,000 | 2,920 |
| 2009-04-08 | 284 | 287 | 280 | 284 | 33,117,000 | 2,840 |
| 2009-04-07 | 296 | 297 | 288 | 291 | 43,507,000 | 2,910 |
| 2009-04-06 | 299 | 305 | 297 | 300 | 45,203,000 | 3,000 |
| 2009-04-03 | 292 | 298 | 289 | 294 | 73,412,000 | 2,940 |
| 2009-04-02 | 273 | 284 | 272 | 282 | 42,184,000 | 2,820 |
| 2009-04-01 | 264 | 272 | 264 | 268 | 32,293,000 | 2,680 |
| 2009-03-31 | 268 | 270 | 263 | 263 | 41,531,000 | 2,630 |
| 2009-03-30 | 286 | 287 | 268 | 269 | 40,301,000 | 2,690 |
| 2009-03-27 | 288 | 295 | 284 | 285 | 45,336,000 | 2,850 |
| 2009-03-26 | 283 | 286 | 278 | 286 | 24,557,000 | 2,860 |
| 2009-03-25 | 280 | 284 | 277 | 284 | 41,410,000 | 2,840 |
| 2009-03-24 | 280 | 283 | 274 | 276 | 41,024,000 | 2,760 |
| 2009-03-23 | 259 | 270 | 257 | 269 | 39,973,000 | 2,690 |
| 2009-03-19 | 261 | 264 | 256 | 257 | 37,888,000 | 2,570 |
| 2009-03-18 | 257 | 263 | 255 | 256 | 46,151,000 | 2,560 |
| 2009-03-17 | 250 | 256 | 247 | 253 | 32,234,000 | 2,530 |
| 2009-03-16 | 242 | 252 | 242 | 250 | 32,850,000 | 2,500 |
| 2009-03-13 | 240 | 242 | 238 | 241 | 44,756,000 | 2,410 |
| 2009-03-12 | 247 | 249 | 233 | 236 | 50,528,000 | 2,360 |
| 2009-03-11 | 253 | 258 | 250 | 251 | 35,220,000 | 2,510 |
| 2009-03-10 | 247 | 248 | 243 | 245 | 19,160,000 | 2,450 |
| 2009-03-09 | 252 | 254 | 246 | 247 | 17,766,000 | 2,470 |
| 2009-03-06 | 250 | 255 | 249 | 249 | 29,290,000 | 2,490 |
| 2009-03-05 | 260 | 264 | 258 | 259 | 35,188,000 | 2,590 |
| 2009-03-04 | 249 | 256 | 247 | 255 | 31,847,000 | 2,550 |
| 2009-03-03 | 250 | 252 | 246 | 250 | 39,054,000 | 2,500 |
| 2009-03-02 | 256 | 259 | 254 | 255 | 25,035,000 | 2,550 |
| 2009-02-27 | 252 | 263 | 252 | 261 | 50,708,000 | 2,610 |
| 2009-02-26 | 246 | 257 | 246 | 251 | 34,705,000 | 2,510 |
| 2009-02-25 | 249 | 250 | 243 | 246 | 28,236,000 | 2,460 |
| 2009-02-24 | 241 | 244 | 237 | 244 | 38,347,000 | 2,440 |
| 2009-02-23 | 246 | 251 | 241 | 250 | 34,301,000 | 2,500 |
| 2009-02-20 | 255 | 256 | 248 | 251 | 31,182,000 | 2,510 |
| 2009-02-19 | 259 | 259 | 253 | 257 | 24,988,000 | 2,570 |
| 2009-02-18 | 255 | 259 | 252 | 257 | 31,372,000 | 2,570 |
| 2009-02-17 | 268 | 268 | 258 | 259 | 31,092,000 | 2,590 |
| 2009-02-16 | 268 | 271 | 264 | 269 | 23,158,000 | 2,690 |
| 2009-02-13 | 267 | 269 | 262 | 268 | 36,289,000 | 2,680 |
| 2009-02-12 | 271 | 275 | 266 | 266 | 33,234,000 | 2,660 |
| 2009-02-10 | 285 | 285 | 275 | 276 | 26,644,000 | 2,760 |
| 2009-02-09 | 290 | 291 | 279 | 281 | 29,717,000 | 2,810 |
| 2009-02-06 | 288 | 290 | 278 | 285 | 39,974,000 | 2,850 |
| 2009-02-05 | 280 | 288 | 279 | 280 | 49,736,000 | 2,800 |
| 2009-02-04 | 276 | 281 | 272 | 280 | 39,668,000 | 2,800 |
| 2009-02-03 | 266 | 281 | 266 | 271 | 40,609,000 | 2,710 |
| 2009-02-02 | 266 | 273 | 262 | 267 | 39,391,000 | 2,670 |
| 2009-01-30 | 271 | 276 | 267 | 269 | 35,172,000 | 2,690 |
| 2009-01-29 | 286 | 289 | 272 | 281 | 70,838,000 | 2,810 |
| 2009-01-28 | 275 | 283 | 269 | 281 | 41,959,000 | 2,810 |
| 2009-01-27 | 263 | 280 | 262 | 276 | 48,061,000 | 2,760 |
| 2009-01-26 | 263 | 263 | 256 | 260 | 33,958,000 | 2,600 |
| 2009-01-23 | 275 | 276 | 263 | 265 | 49,575,000 | 2,650 |
| 2009-01-22 | 282 | 283 | 275 | 279 | 29,093,000 | 2,790 |
| 2009-01-21 | 277 | 281 | 275 | 278 | 31,400,000 | 2,780 |
| 2009-01-20 | 284 | 285 | 279 | 284 | 25,911,000 | 2,840 |
| 2009-01-19 | 289 | 290 | 283 | 285 | 22,170,000 | 2,850 |
| 2009-01-16 | 283 | 286 | 279 | 285 | 33,254,000 | 2,850 |
| 2009-01-15 | 277 | 280 | 275 | 277 | 36,119,000 | 2,770 |
| 2009-01-14 | 290 | 292 | 285 | 286 | 33,064,000 | 2,860 |
| 2009-01-13 | 294 | 294 | 286 | 287 | 42,117,000 | 2,870 |
| 2009-01-09 | 310 | 313 | 300 | 306 | 36,838,000 | 3,060 |
| 2009-01-08 | 313 | 314 | 307 | 308 | 43,876,000 | 3,080 |
| 2009-01-07 | 312 | 328 | 309 | 322 | 83,368,000 | 3,220 |
| 2009-01-06 | 308 | 309 | 304 | 307 | 37,715,000 | 3,070 |
| 2009-01-05 | 300 | 308 | 300 | 303 | 41,294,000 | 3,030 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
