1. HOME >
  2. 株価時系列 >
  3. 5401 >
  4. 2011年

5401 日本製鉄(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301911921901927,853,0001,920
2011-12-2919119118819016,299,0001,900
2011-12-2819119319019214,309,0001,920
2011-12-271891901881908,983,0001,900
2011-12-261901911891918,094,0001,910
2011-12-221871881861878,626,0001,870
2011-12-2118818918718910,848,0001,890
2011-12-2018518718418411,769,0001,840
2011-12-1918818818418515,160,0001,850
2011-12-1619119218919010,266,0001,900
2011-12-1519319318919117,334,0001,910
2011-12-1419319519119421,812,0001,940
2011-12-1319319519119428,603,0001,940
2011-12-1219619919519822,280,0001,980
2011-12-0919519619119231,152,0001,920
2011-12-0819719919619819,647,0001,980
2011-12-0719520319220129,329,0002,010
2011-12-0619919919219421,479,0001,940
2011-12-0519920119720019,908,0002,000
2011-12-0219519819419729,587,0001,970
2011-12-0119319819119643,063,0001,960
2011-11-3018318418018327,077,0001,830
2011-11-2918118417818426,253,0001,840
2011-11-2817518017317832,089,0001,780
2011-11-2516817316717125,712,0001,710
2011-11-2416717016616727,409,0001,670
2011-11-2216717316517242,190,0001,720
2011-11-2117717717117123,251,0001,710
2011-11-1818018017617720,116,0001,770
2011-11-1718018317818220,892,0001,820
2011-11-1618418618218217,596,0001,820
2011-11-1518518718418512,356,0001,850
2011-11-1418718918418827,443,0001,880
2011-11-1118618818218225,077,0001,820
2011-11-1018718818418736,371,0001,870
2011-11-0919019618819527,937,0001,950
2011-11-0819419418818919,001,0001,890
2011-11-0719519519319410,191,0001,940
2011-11-0419920019319629,689,0001,960
2011-11-0220020019519526,542,0001,950
2011-11-0120420620220414,483,0002,040
2011-10-3121021120620836,081,0002,080
2011-10-2820821320621242,691,0002,120
2011-10-2720420519520538,289,0002,050
2011-10-2620720820220453,211,0002,040
2011-10-2521421520820917,328,0002,090
2011-10-2421221521021517,314,0002,150
2011-10-2121121320921014,886,0002,100
2011-10-2021921921121316,924,0002,130
2011-10-1922222321621816,209,0002,180
2011-10-1822122221922012,804,0002,200
2011-10-172262272232269,822,0002,260
2011-10-1422522622222314,784,0002,230
2011-10-1322622822522714,600,0002,270
2011-10-1222222422022417,824,0002,240
2011-10-1122222522122412,929,0002,240
2011-10-0721622121521730,534,0002,170
2011-10-0621321621121220,962,0002,120
2011-10-0521321420821036,003,0002,100
2011-10-0421221220620929,361,0002,090
2011-10-0322022121221629,849,0002,160
2011-09-3022522722122428,750,0002,240
2011-09-2922322422022333,868,0002,230
2011-09-2822422822222824,178,0002,280
2011-09-2722222422022318,587,0002,230
2011-09-2622522521521624,446,0002,160
2011-09-2223523522322531,038,0002,250
2011-09-2123323523223420,295,0002,340
2011-09-2023323423023121,065,0002,310
2011-09-1623323723123724,987,0002,370
2011-09-1522723222623126,309,0002,310
2011-09-1422222622022323,491,0002,230
2011-09-1322222321922125,301,0002,210
2011-09-1222022321721824,184,0002,180
2011-09-0922923022522627,707,0002,260
2011-09-0822923322923127,880,0002,310
2011-09-0722622722422520,846,0002,250
2011-09-0622422422122218,795,0002,220
2011-09-0523023122422516,752,0002,250
2011-09-0223423723223421,129,0002,340
2011-09-0123123823023620,095,0002,360
2011-08-3122623022522926,205,0002,290
2011-08-3022723222722824,600,0002,280
2011-08-2922222922122318,732,0002,230
2011-08-2622022421922325,150,0002,230
2011-08-2522222722122224,956,0002,220
2011-08-2422322621721724,653,0002,170
2011-08-2322222221822123,108,0002,210
2011-08-2222322621922021,747,0002,200
2011-08-1922923322522731,734,0002,270
2011-08-1823423523223314,326,0002,330
2011-08-1723523523123516,707,0002,350
2011-08-1623623723323513,544,0002,350
2011-08-1523723923423515,455,0002,350
2011-08-1223623623123225,121,0002,320
2011-08-1123023422923323,344,0002,330
2011-08-1023923923423619,373,0002,360
2011-08-0923123422523338,848,0002,330
2011-08-0823924123523821,654,0002,380
2011-08-0524024524024129,649,0002,410
2011-08-0425425524825230,238,0002,520
2011-08-0325625725325425,811,0002,540
2011-08-0226126225926028,440,0002,600
2011-08-0126126626126423,512,0002,640
2011-07-2925926725826035,779,0002,600
2011-07-2826226325525935,967,0002,590
2011-07-2726126925726659,109,0002,660
2011-07-2626026425726329,457,0002,630
2011-07-2526026125826013,614,0002,600
2011-07-2225826025725916,737,0002,590
2011-07-2125725725425611,039,0002,560
2011-07-202582592552567,849,0002,560
2011-07-1925825925525614,646,0002,560
2011-07-1525725925625811,578,0002,580
2011-07-1426126225625621,609,0002,560
2011-07-1325726425726219,226,0002,620
2011-07-1226026225825923,750,0002,590
2011-07-1126426626326419,121,0002,640
2011-07-0827027026626719,009,0002,670
2011-07-0726626926526720,318,0002,670
2011-07-0626426726326716,419,0002,670
2011-07-0526326526126426,167,0002,640
2011-07-0426126326026210,204,0002,620
2011-07-0126026125825911,376,0002,590
2011-06-3026026025726022,077,0002,600
2011-06-2925725825425725,762,0002,570
2011-06-2825225425125317,862,0002,530
2011-06-2725225224724821,758,0002,480
2011-06-2424925224625222,457,0002,520
2011-06-2324225024124729,126,0002,470
2011-06-2224024323924315,706,0002,430
2011-06-2123623923423917,002,0002,390
2011-06-2023623823423612,984,0002,360
2011-06-1723823923323521,649,0002,350
2011-06-1623424323423920,958,0002,390
2011-06-152382392362377,663,0002,370
2011-06-1423223623123610,997,0002,360
2011-06-132322342312329,872,0002,320
2011-06-1023423723323420,217,0002,340
2011-06-0923223323023210,915,0002,320
2011-06-0823123323123310,831,0002,330
2011-06-0723223423123314,165,0002,330
2011-06-0623523623223314,411,0002,330
2011-06-0323823923423512,475,0002,350
2011-06-0223823923723811,909,0002,380
2011-06-0124024323924320,447,0002,430
2011-05-3123624323624223,991,0002,420
2011-05-302372382352369,357,0002,360
2011-05-272382402382389,969,0002,380
2011-05-2624024223824011,910,0002,400
2011-05-252402412362388,146,0002,380
2011-05-2423524023523818,005,0002,380
2011-05-2324024023723810,096,0002,380
2011-05-2024224624124116,523,0002,410
2011-05-1924624724224312,902,0002,430
2011-05-1824524624224516,120,0002,450
2011-05-1724224524124516,346,0002,450
2011-05-1624624724224418,057,0002,440
2011-05-1325325324524826,588,0002,480
2011-05-1225525625225217,144,0002,520
2011-05-1126226325525617,055,0002,560
2011-05-1025726025626020,539,0002,600
2011-05-0925926125825921,534,0002,590
2011-05-0625725925625813,681,0002,580
2011-05-0225726125525919,787,0002,590
2011-04-2825125524925225,467,0002,520
2011-04-2724925124824914,165,0002,490
2011-04-2625025124824814,426,0002,480
2011-04-2525425525025214,807,0002,520
2011-04-2225125424925215,793,0002,520
2011-04-2125025524925327,480,0002,530
2011-04-2024625024524824,308,0002,480
2011-04-1924624724324525,802,0002,450
2011-04-1825125224824813,406,0002,480
2011-04-1525325425025217,480,0002,520
2011-04-1425425625225416,475,0002,540
2011-04-1325225625225512,821,0002,550
2011-04-1225625725225419,839,0002,540
2011-04-1125626125525922,464,0002,590
2011-04-0825225825125621,573,0002,560
2011-04-0725525925325322,226,0002,530
2011-04-0626126125425623,650,0002,560
2011-04-0526426425626024,136,0002,600
2011-04-0426627026326433,378,0002,640
2011-04-0126626726226424,422,0002,640
2011-03-3127027026326629,499,0002,660
2011-03-3026426926126825,400,0002,680
2011-03-2926426625826435,923,0002,640
2011-03-2826226726026438,396,0002,640
2011-03-2526326325226043,729,0002,600
2011-03-2426826925826239,056,0002,620
2011-03-2327227526626943,897,0002,690
2011-03-2226827526627142,261,0002,710
2011-03-1824925824825339,754,0002,530
2011-03-1723525223324352,213,0002,430
2011-03-1623825623824569,346,0002,450
2011-03-1525725819223683,805,0002,360
2011-03-1425226925126552,034,0002,650
2011-03-1128128427928035,647,0002,800
2011-03-1028728828328517,940,0002,850
2011-03-0928628928628828,611,0002,880
2011-03-0828728928528530,215,0002,850
2011-03-0729229228628822,922,0002,880
2011-03-0429629729329313,402,0002,930
2011-03-0329329529229417,881,0002,940
2011-03-0229429729329312,454,0002,930
2011-03-0129629929529818,687,0002,980
2011-02-2829129828929631,779,0002,960
2011-02-2529629829229224,222,0002,920
2011-02-2429729829229423,240,0002,940
2011-02-2329730129629824,704,0002,980
2011-02-2230330329829926,076,0002,990
2011-02-2130430630330427,662,0003,040
2011-02-1830630730330534,032,0003,050
2011-02-1730530830430823,838,0003,080
2011-02-1630630730330523,721,0003,050
2011-02-1530630830530615,460,0003,060
2011-02-1430930930330531,366,0003,050
2011-02-1030331030230632,128,0003,060
2011-02-0931031030230341,046,0003,030
2011-02-0830931230630932,905,0003,090
2011-02-0731531630630959,548,0003,090
2011-02-04327328311313168,911,0003,130
2011-02-0328428828428723,836,0002,870
2011-02-0228428828328525,488,0002,850
2011-02-0128028228028015,524,0002,800
2011-01-3127928327928028,076,0002,800
2011-01-2829129228128546,086,0002,850
2011-01-2728629228629136,028,0002,910
2011-01-2628628928428535,119,0002,850
2011-01-2528428828228728,481,0002,870
2011-01-2428628728328428,588,0002,840
2011-01-2129029128528530,126,0002,850
2011-01-2028929228828924,559,0002,890
2011-01-1929329428929019,120,0002,900
2011-01-1829429528829333,308,0002,930
2011-01-1730030129629720,762,0002,970
2011-01-1430230429729739,078,0002,970
2011-01-1330530529930225,591,0003,020
2011-01-1230630830130131,996,0003,010
2011-01-1129630529530355,612,0003,030
2011-01-0729529629229235,986,0002,920
2011-01-0629229829129632,162,0002,960
2011-01-0529229328929019,712,0002,900
2011-01-0429529629229324,751,0002,930

分割・併合履歴 ： [2015-09-28]1株→0.1株