1. HOME >
  2. 株価時系列 >
  3. 5401 >
  4. 2012年

5401 日本製鉄(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2821221320921026,930,0002,100
2012-12-2721421520920939,701,0002,090
2012-12-2620521120421038,963,0002,100
2012-12-2520620720220322,689,0002,030
2012-12-2121421620020085,712,0002,000
2012-12-2020721420520984,039,0002,090
2012-12-1919920919820873,687,0002,080
2012-12-1819319819219542,736,0001,950
2012-12-1719119519019345,577,0001,930
2012-12-1418318918218861,316,0001,880
2012-12-1318819018418462,613,0001,840
2012-12-1218518718418634,284,0001,860
2012-12-1118518618318522,498,0001,850
2012-12-1018618718418623,716,0001,860
2012-12-0718518618418624,740,0001,860
2012-12-0618818818418737,664,0001,870
2012-12-0518618818318645,435,0001,860
2012-12-0418718818518731,472,0001,870
2012-12-0319019218719040,768,0001,900
2012-11-3019119418918945,267,0001,890
2012-11-2918819318719244,218,0001,920
2012-11-2819119118418746,697,0001,870
2012-11-2719319619019246,910,0001,920
2012-11-2619519919419654,098,0001,960
2012-11-2218819318819347,758,0001,930
2012-11-2118518818218742,963,0001,870
2012-11-2018618718118454,535,0001,840
2012-11-1918218518018445,624,0001,840
2012-11-1617517817517859,254,0001,780
2012-11-1516817516717463,970,0001,740
2012-11-1416716816616611,073,0001,660
2012-11-1316716916616717,230,0001,670
2012-11-121681691671679,542,0001,670
2012-11-0916917016716824,983,0001,680
2012-11-0817317417017129,634,0001,710
2012-11-0717617817517731,650,0001,770
2012-11-0617417417217318,568,0001,730
2012-11-0517617617417621,758,0001,760
2012-11-0217817917617835,183,0001,780
2012-11-0117417717417625,083,0001,760
2012-10-3117217717117627,402,0001,760
2012-10-3017217416916952,630,0001,690
2012-10-2917417517017233,148,0001,720
2012-10-2617417817217243,628,0001,720
2012-10-2517017516917548,248,0001,750
2012-10-2416917216716783,760,0001,670
2012-10-2317617817117347,743,0001,730
2012-10-2217217617217450,661,0001,740
2012-10-1917917917417650,625,0001,760
2012-10-1817618017617952,392,0001,790
2012-10-1717517817317666,688,0001,760
2012-10-1617317517017446,289,0001,740
2012-10-1516817416617076,757,0001,700
2012-10-1216117015916867,785,0001,680
2012-10-1115716115615952,007,0001,590
2012-10-1015816015715941,042,0001,590
2012-10-0916016315816243,513,0001,620
2012-10-0515715915515840,145,0001,580
2012-10-0415715915315639,022,0001,560
2012-10-0315816115515635,668,0001,560
2012-10-0215916215915925,554,0001,590
2012-10-0115816015515825,478,0001,580
2012-09-2816216315816054,282,0001,600
2012-09-2715716215615953,445,0001,590
2012-09-2615716015515743,868,0001,570
2012-09-2516016315815960,817,0001,590
2012-09-2416616716016241,794,0001,620
2012-09-2116816916416843,961,0001,680
2012-09-2017317516717040,118,0001,700
2012-09-1917517717217636,762,0001,760
2012-09-1817317517017533,104,0001,750
2012-09-1417217617117644,976,0001,760
2012-09-1316616916516828,800,0001,680
2012-09-1216216516116530,179,0001,650
2012-09-1116516615916155,683,0001,610
2012-09-1016016715716658,361,0001,660
2012-09-0715616315416370,199,0001,630
2012-09-0614915214615038,383,0001,500
2012-09-0515115214814938,741,0001,490
2012-09-0415415515015236,393,0001,520
2012-09-0315115514415268,578,0001,520
2012-08-3115515715115155,921,0001,510
2012-08-3016316315816037,505,0001,600
2012-08-2916616816416624,585,0001,660
2012-08-2817117116416535,751,0001,650
2012-08-2717317416917124,564,0001,710
2012-08-2416917216717230,549,0001,720
2012-08-2317117516717441,266,0001,740
2012-08-2217517617017221,314,0001,720
2012-08-2117517617417512,553,0001,750
2012-08-2017617917417740,316,0001,770
2012-08-1717317717117759,085,0001,770
2012-08-1616417016417032,021,0001,700
2012-08-1516816915916333,834,0001,630
2012-08-1416717216616732,697,0001,670
2012-08-1316516816416713,262,0001,670
2012-08-1016617016416635,492,0001,660
2012-08-0916316816116643,659,0001,660
2012-08-0816316716016335,899,0001,630
2012-08-0715316115316139,203,0001,610
2012-08-0615515715215320,372,0001,530
2012-08-0315315414915125,412,0001,510
2012-08-0215315815315626,810,0001,560
2012-08-0115515515115213,930,0001,520
2012-07-3115315915115851,085,0001,580
2012-07-3016416515015358,509,0001,530
2012-07-2715216015216050,981,0001,600
2012-07-2614715114515046,596,0001,500
2012-07-2515015014314439,370,0001,440
2012-07-2415015214915032,324,0001,500
2012-07-2315015514915132,798,0001,510
2012-07-2015916015315421,804,0001,540
2012-07-1915916115916025,761,0001,600
2012-07-1815716115715828,407,0001,580
2012-07-1716316415615745,829,0001,570
2012-07-1316416716316429,778,0001,640
2012-07-1216816816416421,167,0001,640
2012-07-1116916916716710,139,0001,670
2012-07-1017017116816918,784,0001,690
2012-07-0917217316917120,538,0001,710
2012-07-0617617717317520,038,0001,750
2012-07-0517818017617820,896,0001,780
2012-07-0417918017717816,089,0001,780
2012-07-0317918117817912,726,0001,790
2012-07-0218118217818011,468,0001,800
2012-06-2917718117317930,687,0001,790
2012-06-2817617817517731,362,0001,770
2012-06-2717417517217415,312,0001,740
2012-06-2617617617117422,875,0001,740
2012-06-2518118117717719,359,0001,770
2012-06-2217718017617822,824,0001,780
2012-06-2118118317817920,966,0001,790
2012-06-2017818017818022,131,0001,800
2012-06-1917617817517521,953,0001,750
2012-06-1817818017717823,195,0001,780
2012-06-1517517617217416,595,0001,740
2012-06-1417017417017320,933,0001,730
2012-06-1317017416917338,203,0001,730
2012-06-1216817016516727,530,0001,670
2012-06-1117117416917226,830,0001,720
2012-06-0817317316516843,925,0001,680
2012-06-0717417617217338,502,0001,730
2012-06-0616617116117037,802,0001,700
2012-06-0516216616116548,869,0001,650
2012-06-0416416516016143,291,0001,610
2012-06-0117317316816929,095,0001,690
2012-05-3117217617017623,783,0001,760
2012-05-3017517617217625,953,0001,760
2012-05-2917317617017636,588,0001,760
2012-05-2817517517217219,589,0001,720
2012-05-2517917917217428,666,0001,740
2012-05-2417818017717819,196,0001,780
2012-05-2318218317717719,635,0001,770
2012-05-2218218418118227,910,0001,820
2012-05-2118018217817923,208,0001,790
2012-05-1818118317718152,854,0001,810
2012-05-1717918717818645,398,0001,860
2012-05-1618018317617937,159,0001,790
2012-05-1518118317918128,551,0001,810
2012-05-1418518718218425,928,0001,840
2012-05-1118818918518517,474,0001,850
2012-05-1018719218618831,979,0001,880
2012-05-0918719018518730,583,0001,870
2012-05-0819019118819018,358,0001,900
2012-05-0718718918618822,251,0001,880
2012-05-0219519619319317,373,0001,930
2012-05-0119819919219322,597,0001,930
2012-04-2720220519920124,069,0002,010
2012-04-2620220419920120,376,0002,010
2012-04-2520420420020114,517,0002,010
2012-04-2420020119920025,281,0002,000
2012-04-2320420620120224,382,0002,020
2012-04-2020520620120227,450,0002,020
2012-04-1920921020620616,815,0002,060
2012-04-1820821120721122,476,0002,110
2012-04-1720720920320330,196,0002,030
2012-04-1620521120520644,185,0002,060
2012-04-1321021120520529,420,0002,050
2012-04-1220220920020739,383,0002,070
2012-04-1120120319820152,873,0002,010
2012-04-1020921220620631,477,0002,060
2012-04-0920821120720733,386,0002,070
2012-04-0621421521021235,525,0002,120
2012-04-0521521821221845,354,0002,180
2012-04-0422222421821829,295,0002,180
2012-04-0322422522222327,124,0002,230
2012-04-0222923022222342,340,0002,230
2012-03-3022722922622722,491,0002,270
2012-03-2923223322622733,012,0002,270
2012-03-2823323423023414,360,0002,340
2012-03-2723223423023430,386,0002,340
2012-03-2622723122722817,344,0002,280
2012-03-2322722922522832,870,0002,280
2012-03-2223323522923227,954,0002,320
2012-03-2123823823423519,478,0002,350
2012-03-1924324323824034,412,0002,400
2012-03-1623824123624131,844,0002,410
2012-03-1524024223623930,122,0002,390
2012-03-1423924023823929,992,0002,390
2012-03-1323223623223340,805,0002,330
2012-03-1223723823223236,799,0002,320
2012-03-0922923622723361,884,0002,330
2012-03-0822322622222331,371,0002,230
2012-03-0721622021522043,137,0002,200
2012-03-0622422521922023,833,0002,200
2012-03-0523023122322432,371,0002,240
2012-03-0223023322823024,958,0002,300
2012-03-0123523522422737,394,0002,270
2012-02-2923724123323436,745,0002,340
2012-02-2823123422623347,671,0002,330
2012-02-2724324523423550,825,0002,350
2012-02-2423023823023654,453,0002,360
2012-02-2322723122522848,306,0002,280
2012-02-2222622822322837,065,0002,280
2012-02-2122522822322548,763,0002,250
2012-02-2022522722222459,241,0002,240
2012-02-1721321821121354,567,0002,130
2012-02-1620921320720828,989,0002,080
2012-02-1520721320721146,049,0002,110
2012-02-1420420720220538,757,0002,050
2012-02-1320220620220529,971,0002,050
2012-02-1020520720220228,787,0002,020
2012-02-0920721120320758,684,0002,070
2012-02-0819720719720656,551,0002,060
2012-02-0719019618919529,892,0001,950
2012-02-0619219219019115,232,0001,910
2012-02-031891891871888,279,0001,880
2012-02-0218919218819019,267,0001,900
2012-02-0118718918618820,024,0001,880
2012-01-3119219418618733,954,0001,870
2012-01-3019319619219319,873,0001,930
2012-01-2719919919319441,773,0001,940
2012-01-2620220519920131,222,0002,010
2012-01-2520020219820223,846,0002,020
2012-01-2420320419619729,917,0001,970
2012-01-2319820319720332,464,0002,030
2012-01-2019320019320038,727,0002,000
2012-01-1919019218919020,442,0001,900
2012-01-1818719218519026,002,0001,900
2012-01-1718719018618821,539,0001,880
2012-01-1618418618318513,827,0001,850
2012-01-1318418818318717,970,0001,870
2012-01-1218618618218311,758,0001,830
2012-01-1118618718518611,901,0001,860
2012-01-1018518718518611,827,0001,860
2012-01-0618818918418522,550,0001,850
2012-01-0519419419019113,618,0001,910
2012-01-0419419619319512,931,0001,950

分割・併合履歴 ： [2015-09-28]1株→0.1株