1. HOME >
  2. 株価時系列 >
  3. 5401 >
  4. 2013年

5401 日本製鉄(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3035435635135249,094,0003,520
2013-12-2734735434335267,439,0003,520
2013-12-2634134833934661,933,0003,460
2013-12-2533734033633933,387,0003,390
2013-12-2434334434034134,030,0003,410
2013-12-2034134434034136,956,0003,410
2013-12-1933734533734288,538,0003,420
2013-12-1832833432833436,381,0003,340
2013-12-1732733232733036,372,0003,300
2013-12-1633033132632633,789,0003,260
2013-12-1333233432833168,608,0003,310
2013-12-1233233433033332,208,0003,330
2013-12-1133333533133321,281,0003,330
2013-12-1033133633133536,346,0003,350
2013-12-0933233433033238,092,0003,320
2013-12-0632332932232837,396,0003,280
2013-12-0532733032432432,888,0003,240
2013-12-0432933132732829,287,0003,280
2013-12-0333233232933127,519,0003,310
2013-12-0233333432933126,636,0003,310
2013-11-2933333432833240,166,0003,320
2013-11-2833333633033536,631,0003,350
2013-11-2733233432832832,056,0003,280
2013-11-2633433533033138,794,0003,310
2013-11-2533834133433847,901,0003,380
2013-11-2234434433433749,506,0003,370
2013-11-2134034233834237,674,0003,420
2013-11-2034234533934041,771,0003,400
2013-11-1933734333534148,459,0003,410
2013-11-1833934133433767,354,0003,370
2013-11-1532533332533269,331,0003,320
2013-11-1431832431432257,098,0003,220
2013-11-1331832331431661,617,0003,160
2013-11-1231832131531969,451,0003,190
2013-11-1132032131631827,714,0003,180
2013-11-0831231931231734,052,0003,170
2013-11-0731832031431733,267,0003,170
2013-11-0631232331132142,482,0003,210
2013-11-0532332431331433,828,0003,140
2013-11-0133133131531945,953,0003,190
2013-10-3133333432332349,026,0003,230
2013-10-3034334532833174,087,0003,310
2013-10-2933634333534034,370,0003,400
2013-10-2833933933333825,453,0003,380
2013-10-2534234233333341,120,0003,330
2013-10-2433834233634035,030,0003,400
2013-10-2334735034034157,986,0003,410
2013-10-2234334534134335,450,0003,430
2013-10-2133734133634025,986,0003,400
2013-10-1833834033333725,379,0003,370
2013-10-1734634833934225,425,0003,420
2013-10-1634234333834024,482,0003,400
2013-10-1534334734234333,619,0003,430
2013-10-1133734333634151,115,0003,410
2013-10-1033533532733132,571,0003,310
2013-10-0932133432033441,687,0003,340
2013-10-0832332832032443,482,0003,240
2013-10-0732933032332735,766,0003,270
2013-10-0433033232833037,292,0003,300
2013-10-0333033832933442,587,0003,340
2013-10-0234034632832966,123,0003,290
2013-10-0133834533633864,271,0003,380
2013-09-3034134433333356,611,0003,330
2013-09-2735035934935254,737,0003,520
2013-09-2634434834034736,763,0003,470
2013-09-2535035234334837,750,0003,480
2013-09-2434935734735249,522,0003,520
2013-09-2034935134434961,348,0003,490
2013-09-1933834933334969,946,0003,490
2013-09-1833233432833031,863,0003,300
2013-09-1733334032632750,599,0003,270
2013-09-1333033532833043,446,0003,300
2013-09-1233333632833433,417,0003,340
2013-09-1134034233133343,653,0003,330
2013-09-1032934032733862,998,0003,380
2013-09-0933333432232873,863,0003,280
2013-09-0631132231131684,815,0003,160
2013-09-0530631830431386,002,0003,130
2013-09-0429530529430233,161,0003,020
2013-09-0329330129329839,314,0002,980
2013-09-0228229128128829,413,0002,880
2013-08-3028728927928043,929,0002,800
2013-08-2928828828428525,979,0002,850
2013-08-2828729028628825,699,0002,880
2013-08-2729229529229316,385,0002,930
2013-08-2629529829329517,208,0002,950
2013-08-2329329729129544,297,0002,950
2013-08-2228728828428725,404,0002,870
2013-08-2129029228628828,636,0002,880
2013-08-2029629929029035,236,0002,900
2013-08-1929729829229627,845,0002,960
2013-08-1630030429729841,131,0002,980
2013-08-1530331030230461,151,0003,040
2013-08-1430230730130643,877,0003,060
2013-08-1329230229230028,790,0003,000
2013-08-1228929328829124,847,0002,910
2013-08-0929630029429530,343,0002,950
2013-08-0829229929129330,449,0002,930
2013-08-0729730129629640,643,0002,960
2013-08-0630230429830430,742,0003,040
2013-08-0530530730030336,965,0003,030
2013-08-0230330529930549,443,0003,050
2013-08-0128930228830158,781,0003,010
2013-07-3128229728228557,460,0002,850
2013-07-3028228828128542,250,0002,850
2013-07-2928028627828041,205,0002,800
2013-07-2630030228428877,213,0002,880
2013-07-2530830930230355,235,0003,030
2013-07-2430630830130653,368,0003,060
2013-07-23305313304309109,383,0003,090
2013-07-2230130329829931,000,0002,990
2013-07-1930430529529951,071,0002,990
2013-07-1830430430030328,337,0003,030
2013-07-1729830429730343,347,0003,030
2013-07-1630030229630043,784,0003,000
2013-07-1229029928929962,792,0002,990
2013-07-1128729128528930,430,0002,890
2013-07-1029029228829135,074,0002,910
2013-07-0928829028528941,975,0002,890
2013-07-0829229428128244,950,0002,820
2013-07-0528029028028845,596,0002,880
2013-07-0427828127728025,713,0002,800
2013-07-0328028227728247,662,0002,820
2013-07-0227428127228154,047,0002,810
2013-07-0127027026426949,317,0002,690
2013-06-2826027026026869,567,0002,680
2013-06-2725326025225737,524,0002,570
2013-06-2625926025025145,756,0002,510
2013-06-2525525724825234,533,0002,520
2013-06-2426026225225426,469,0002,540
2013-06-2125226024925865,569,0002,580
2013-06-2026526826026051,996,0002,600
2013-06-1925926425726245,868,0002,620
2013-06-1825225824925132,091,0002,510
2013-06-1724225424225230,583,0002,520
2013-06-1425225324424661,027,0002,460
2013-06-1324224523824142,197,0002,410
2013-06-1224225323924838,437,0002,480
2013-06-1125625724424749,757,0002,470
2013-06-1024625724325547,764,0002,550
2013-06-0724524722723873,028,0002,380
2013-06-0625025624825042,034,0002,500
2013-06-0526226425425459,444,0002,540
2013-06-0425026724626474,568,0002,640
2013-06-0325825825025247,071,0002,520
2013-05-3126626925926048,141,0002,600
2013-05-3027027226026366,901,0002,630
2013-05-2928628727527552,452,0002,750
2013-05-2827128126728066,864,0002,800
2013-05-2728028727027179,060,0002,710
2013-05-24290294270282113,210,0002,820
2013-05-23297311282282189,568,0002,820
2013-05-22300310291292130,899,0002,920
2013-05-21281301280293210,626,0002,930
2013-05-20270281268277137,008,0002,770
2013-05-1726326926226643,712,0002,660
2013-05-1626926926326537,880,0002,650
2013-05-1526927426226590,963,0002,650
2013-05-1426326826226555,543,0002,650
2013-05-1326426526026240,330,0002,620
2013-05-1026326825826088,907,0002,600
2013-05-0926426625525746,610,0002,570
2013-05-0825826225626147,556,0002,610
2013-05-0725525825425639,298,0002,560
2013-05-0225425524624852,045,0002,480
2013-05-0125925925425734,303,0002,570
2013-04-3026026025625930,140,0002,590
2013-04-2626326325825938,930,0002,590
2013-04-2526426525826061,490,0002,600
2013-04-2425526625426399,562,0002,630
2013-04-2324625524525054,153,0002,500
2013-04-2225025124624833,230,0002,480
2013-04-1924524724224440,580,0002,440
2013-04-1824925024524735,905,0002,470
2013-04-1725225324925125,239,0002,510
2013-04-1624525324424955,072,0002,490
2013-04-1525325525025249,555,0002,520
2013-04-1225726325625885,857,0002,580
2013-04-1125826025325788,325,0002,570
2013-04-10238253237251119,152,0002,510
2013-04-0923523823223459,166,0002,340
2013-04-0822823522723374,380,0002,330
2013-04-0523423622022294,465,0002,220
2013-04-0421422521222497,299,0002,240
2013-04-03220221208216102,292,0002,160
2013-04-0222622822122257,192,0002,220
2013-04-0123423722923033,167,0002,300
2013-03-2924024123523526,419,0002,350
2013-03-2824324523823828,069,0002,380
2013-03-2724224524024233,762,0002,420
2013-03-2624224323823933,780,0002,390
2013-03-2524924924324430,279,0002,440
2013-03-2224824924224332,701,0002,430
2013-03-2125625725025030,296,0002,500
2013-03-1925125425025328,763,0002,530
2013-03-1825125224724845,025,0002,480
2013-03-1525725825025751,461,0002,570
2013-03-1426326325425562,480,0002,550
2013-03-1326026525826247,530,0002,620
2013-03-12262268260261142,316,0002,610
2013-03-1124925424725053,771,0002,500
2013-03-0824424824324775,244,0002,470
2013-03-0724825124524547,893,0002,450
2013-03-0625025124624729,505,0002,470
2013-03-0525125224624732,443,0002,470
2013-03-0425425525025131,753,0002,510
2013-03-0125025324925231,770,0002,520
2013-02-2825025224725135,976,0002,510
2013-02-2725125224424640,855,0002,460
2013-02-2625125524825071,537,0002,500
2013-02-2525626025525983,292,0002,590
2013-02-2224625124124865,044,0002,480
2013-02-2125325624824972,855,0002,490
2013-02-2026626725425660,425,0002,560
2013-02-1925826625726246,351,0002,620
2013-02-1825626225526041,084,0002,600
2013-02-1525125324525259,164,0002,520
2013-02-1426326725325775,238,0002,570
2013-02-1327227226126553,385,0002,650
2013-02-1227827927327342,685,0002,730
2013-02-0827127527027150,425,0002,710
2013-02-0727527927127351,840,0002,730
2013-02-0628028127627760,586,0002,770
2013-02-05268277267267103,477,0002,670
2013-02-0426127826127488,681,0002,740
2013-02-0125426125125574,827,0002,550
2013-01-31243255242253104,336,0002,530
2013-01-3023524323524158,174,0002,410
2013-01-2922924022923783,765,0002,370
2013-01-2823623623023043,674,0002,300
2013-01-2523323623023355,917,0002,330
2013-01-2421922821922842,447,0002,280
2013-01-2322622822022243,924,0002,220
2013-01-2223023122522859,231,0002,280
2013-01-2123323422623074,193,0002,300
2013-01-1822623322523275,447,0002,320
2013-01-1722222321522144,855,0002,210
2013-01-1622422521921943,971,0002,190
2013-01-1522522922422648,310,0002,260
2013-01-1122622722122348,662,0002,230
2013-01-1021622521522284,775,0002,220
2013-01-0921121421021233,230,0002,120
2013-01-0821521721221452,783,0002,140
2013-01-0722022021521624,471,0002,160
2013-01-0422022121521842,135,0002,180

分割・併合履歴 ： [2015-09-28]1株→0.1株