1. HOME >
  2. 株価時系列 >
  3. 5401 >
  4. 2010年

5401 日本製鉄(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3029629729129226,560,0002,920
2010-12-2929729729529711,257,0002,970
2010-12-282993002972977,766,0002,970
2010-12-2729629929629814,248,0002,980
2010-12-242982992972979,336,0002,970
2010-12-2229730029729825,389,0002,980
2010-12-2129930229829922,321,0002,990
2010-12-2029930229730022,786,0003,000
2010-12-1730230429830021,938,0003,000
2010-12-1630130330030217,737,0003,020
2010-12-1530630830130129,069,0003,010
2010-12-1430030730030558,853,0003,050
2010-12-1329730129730152,826,0003,010
2010-12-1029129528829356,995,0002,930
2010-12-0928828928728816,676,0002,880
2010-12-0828528928428834,151,0002,880
2010-12-0728528628328419,107,0002,840
2010-12-0628328728328728,560,0002,870
2010-12-0328528528128215,360,0002,820
2010-12-0228428528028119,614,0002,810
2010-12-0128028127627830,175,0002,780
2010-11-3028728827627760,298,0002,770
2010-11-2928429128329043,783,0002,900
2010-11-2627728627628354,185,0002,830
2010-11-2528028027527617,983,0002,760
2010-11-2427427727127640,240,0002,760
2010-11-2228028227928123,345,0002,810
2010-11-1927928227827826,767,0002,780
2010-11-1827127727027616,490,0002,760
2010-11-1727027226927119,243,0002,710
2010-11-1627827927127429,261,0002,740
2010-11-1527427627227521,553,0002,750
2010-11-1227327627227234,820,0002,720
2010-11-1127727727427616,214,0002,760
2010-11-1027327827227626,277,0002,760
2010-11-0926927226826911,909,0002,690
2010-11-0827127226827119,537,0002,710
2010-11-0526627126626937,447,0002,690
2010-11-0425826425726143,752,0002,610
2010-11-0225325525225319,751,0002,530
2010-11-0125125625025338,280,0002,530
2010-10-2925825925025360,902,0002,530
2010-10-2825826325726038,342,0002,600
2010-10-2726526525726148,327,0002,610
2010-10-2626226626226418,025,0002,640
2010-10-2526726826426527,597,0002,650
2010-10-2226226626226436,683,0002,640
2010-10-2126626726226432,428,0002,640
2010-10-2026826926526732,586,0002,670
2010-10-1926727026627026,678,0002,700
2010-10-1826726926526820,292,0002,680
2010-10-1527227326626731,673,0002,670
2010-10-1427227627127530,622,0002,750
2010-10-1327527526927030,015,0002,700
2010-10-1228228227227430,001,0002,740
2010-10-0828128328028220,763,0002,820
2010-10-0727928327928122,747,0002,810
2010-10-0628028227828130,705,0002,810
2010-10-0527527927227727,256,0002,770
2010-10-0427928127427529,015,0002,750
2010-10-0128428527728023,478,0002,800
2010-09-3029129128128423,013,0002,840
2010-09-2928829228729022,011,0002,900
2010-09-2828729128628818,618,0002,880
2010-09-2728828828428520,413,0002,850
2010-09-2428628828128435,738,0002,840
2010-09-2229129128929113,231,0002,910
2010-09-2129829829229314,948,0002,930
2010-09-1729629929529722,065,0002,970
2010-09-1630030129429525,601,0002,950
2010-09-1529630229129839,612,0002,980
2010-09-1429629729429515,802,0002,950
2010-09-1329829929429519,922,0002,950
2010-09-1030030129629633,122,0002,960
2010-09-0929429729229628,923,0002,960
2010-09-0829429628829032,281,0002,900
2010-09-0728930228929748,116,0002,970
2010-09-0628829028629018,407,0002,900
2010-09-0328428728428516,958,0002,850
2010-09-0228528628028417,194,0002,840
2010-09-0127728227728023,169,0002,800
2010-08-3128428527627725,271,0002,770
2010-08-3028829128628820,649,0002,880
2010-08-2727828427728314,927,0002,830
2010-08-2628228327928116,512,0002,810
2010-08-2528128227828022,183,0002,800
2010-08-2428228428028214,288,0002,820
2010-08-2328929128528514,927,0002,850
2010-08-2028829028728814,953,0002,880
2010-08-1928829228829223,008,0002,920
2010-08-1828728828328824,610,0002,880
2010-08-1728228528128313,368,0002,830
2010-08-1628228628028518,570,0002,850
2010-08-1328428528228421,537,0002,840
2010-08-1228228428128431,745,0002,840
2010-08-1129329529029024,600,0002,900
2010-08-1030130329529734,374,0002,970
2010-08-0929629929529917,278,0002,990
2010-08-0629630029529823,495,0002,980
2010-08-0529830029429824,221,0002,980
2010-08-0429529729429419,880,0002,940
2010-08-0330030129529922,339,0002,990
2010-08-0229429729229315,756,0002,930
2010-07-3029929929129526,329,0002,950
2010-07-2930230530030118,864,0003,010
2010-07-2830030829830641,036,0003,060
2010-07-2729630029329526,029,0002,950
2010-07-2629930429629722,935,0002,970
2010-07-2329329728929732,649,0002,970
2010-07-2228828928528718,734,0002,870
2010-07-2129229628929021,587,0002,900
2010-07-2029229228728821,598,0002,880
2010-07-1629629929429517,582,0002,950
2010-07-1530430529829923,269,0002,990
2010-07-1430930930530617,882,0003,060
2010-07-1330831030030122,492,0003,010
2010-07-1230131230030828,292,0003,080
2010-07-0930030229830117,372,0003,010
2010-07-0829930129830123,088,0003,010
2010-07-0729429829029226,276,0002,920
2010-07-0628529628329625,867,0002,960
2010-07-0528929128628714,944,0002,870
2010-07-0229129228828922,259,0002,890
2010-07-0129429528929025,771,0002,900
2010-06-3029829829529625,527,0002,960
2010-06-2930530730230310,702,0003,030
2010-06-2830630730430511,286,0003,050
2010-06-2530830930430619,761,0003,060
2010-06-2431131331031115,706,0003,110
2010-06-2331431731131227,058,0003,120
2010-06-2231732331631931,089,0003,190
2010-06-2131532431532128,097,0003,210
2010-06-1831231331031219,918,0003,120
2010-06-1731531831431512,142,0003,150
2010-06-1631531931431831,887,0003,180
2010-06-1531131331031114,586,0003,110
2010-06-1431231431131311,331,0003,130
2010-06-1131231330930937,988,0003,090
2010-06-1030430530030421,943,0003,040
2010-06-0930230630030026,516,0003,000
2010-06-0830430530130333,999,0003,030
2010-06-0730830830530631,759,0003,060
2010-06-0431932031631818,353,0003,180
2010-06-0331832231732030,735,0003,200
2010-06-0231731931231329,587,0003,130
2010-06-0131832231632026,039,0003,200
2010-05-3131632431631930,664,0003,190
2010-05-2832032131331726,645,0003,170
2010-05-2730631630531435,732,0003,140
2010-05-2630931330530835,876,0003,080
2010-05-2531531630430636,042,0003,060
2010-05-2431631931231729,658,0003,170
2010-05-2131031530931535,693,0003,150
2010-05-2032632831832034,933,0003,200
2010-05-1932132831932733,012,0003,270
2010-05-1832932932332419,928,0003,240
2010-05-1733033332532636,643,0003,260
2010-05-1433433833133440,230,0003,340
2010-05-1333633933533926,995,0003,390
2010-05-1233734032833031,942,0003,300
2010-05-1134134333233339,629,0003,330
2010-05-1032733932633746,713,0003,370
2010-05-0731733431632963,201,0003,290
2010-05-0632632732132438,233,0003,240
2010-04-3034134333533629,981,0003,360
2010-04-2834234333633748,854,0003,370
2010-04-2734434734434715,959,0003,470
2010-04-2634334734234719,535,0003,470
2010-04-2334334333934121,623,0003,410
2010-04-2234734833934236,543,0003,420
2010-04-2135035734835049,184,0003,500
2010-04-2034935134534620,973,0003,460
2010-04-1934735134634725,535,0003,470
2010-04-1635735735235320,426,0003,530
2010-04-1535736235635926,648,0003,590
2010-04-1435635835135432,710,0003,540
2010-04-1336736835635940,247,0003,590
2010-04-1237137236836820,693,0003,680
2010-04-0936737436737238,845,0003,720
2010-04-0836336636236314,824,0003,630
2010-04-0736536936236724,095,0003,670
2010-04-0636936936236323,330,0003,630
2010-04-0537237336836918,453,0003,690
2010-04-0237437536937129,336,0003,710
2010-04-0137037236537224,566,0003,720
2010-03-3137137436636724,227,0003,670
2010-03-3036237136236936,665,0003,690
2010-03-2935436235336022,757,0003,600
2010-03-2635135435035414,930,0003,540
2010-03-2535335434935017,506,0003,500
2010-03-2435235334834918,717,0003,490
2010-03-2335135534734830,406,0003,480
2010-03-1934635134535026,056,0003,500
2010-03-1834735034334429,275,0003,440
2010-03-1734434934134726,666,0003,470
2010-03-1634134534034315,794,0003,430
2010-03-1534334433934315,262,0003,430
2010-03-1234234433934325,448,0003,430
2010-03-1134434533934023,629,0003,400
2010-03-1034534834334419,603,0003,440
2010-03-0935035034534619,889,0003,460
2010-03-0835035134735029,291,0003,500
2010-03-0534134334034320,363,0003,430
2010-03-0434534633733822,163,0003,380
2010-03-0333734333634342,162,0003,430
2010-03-0233533933433723,079,0003,370
2010-03-0133233533133417,239,0003,340
2010-02-2632933432833221,634,0003,320
2010-02-2533433632832933,191,0003,290
2010-02-2433133232633029,193,0003,300
2010-02-2333133732933639,662,0003,360
2010-02-2232933532833127,188,0003,310
2010-02-1933133232132226,452,0003,220
2010-02-1833333332833023,273,0003,300
2010-02-1732333332233231,316,0003,320
2010-02-1631832031631816,260,0003,180
2010-02-1532232331731717,159,0003,170
2010-02-1232632731932328,882,0003,230
2010-02-1032432732132328,168,0003,230
2010-02-0932232331831931,560,0003,190
2010-02-0831832431732130,706,0003,210
2010-02-0531832231632031,257,0003,200
2010-02-0433333432632626,754,0003,260
2010-02-0333933933133333,064,0003,330
2010-02-0233133732833450,606,0003,340
2010-02-0133333332332735,143,0003,270
2010-01-2933133432332964,682,0003,290
2010-01-28352358331334122,058,0003,340
2010-01-2735335434734724,838,0003,470
2010-01-2636336735535527,750,0003,550
2010-01-2536136736036330,361,0003,630
2010-01-2236336435936429,211,0003,640
2010-01-2136237135837130,932,0003,710
2010-01-2037437636636721,685,0003,670
2010-01-1937437836836939,254,0003,690
2010-01-1837237537037330,313,0003,730
2010-01-1538038137137636,216,0003,760
2010-01-1438238637938227,620,0003,820
2010-01-1338838938038240,363,0003,820
2010-01-1238039537839550,547,0003,950
2010-01-0838438537337635,575,0003,760
2010-01-0738038737738048,046,0003,800
2010-01-0637838137537926,593,0003,790
2010-01-0537738537537549,339,0003,750
2010-01-0437838037037220,954,0003,720

分割・併合履歴 ： [2015-09-28]1株→0.1株