5401 日本製鉄(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30301.6303300.3300.929,164,0003,009
2014-12-29303.8304.4299.4301.427,728,0003,014
2014-12-26303.9304301.3302.120,157,0003,021
2014-12-25305.5305.9302.6303.524,153,0003,035
2014-12-24311.8312.6306.8307.629,376,0003,076
2014-12-22309310.8308.1310.132,227,0003,101
2014-12-19309309306.1308.439,946,0003,084
2014-12-18302.1304.3299.330036,092,0003,000
2014-12-17290.6296.3290.4294.435,207,0002,944
2014-12-16295297.4293.2293.932,143,0002,939
2014-12-15300300.5296.1298.835,127,0002,988
2014-12-12303306301303.547,071,0003,035
2014-12-11300.6303297302.336,110,0003,023
2014-12-10310.6312.4307.2309.943,259,0003,099
2014-12-09315.7318.3313.3315.136,547,0003,151
2014-12-08320.5321.7318.6319.627,138,0003,196
2014-12-05318.6320.4316319.732,545,0003,197
2014-12-04321.3323319.4320.737,527,0003,207
2014-12-03310.1319.4310.1318.769,274,0003,187
2014-12-02306309.3306307.831,292,0003,078
2014-12-01306.9311.4306.3308.431,163,0003,084
2014-11-28309309.4304.3305.846,693,0003,058
2014-11-27311.5312.3307.6308.229,645,0003,082
2014-11-26310.1312.5310310.723,693,0003,107
2014-11-25310314.331031247,512,0003,120
2014-11-21309.2309.9303.3308.742,293,0003,087
2014-11-20307308.6304.3306.332,992,0003,063
2014-11-19304.5307303304.228,714,0003,042
2014-11-18304.6305301.530333,018,0003,030
2014-11-17306.5307.4299.3300.435,731,0003,004
2014-11-14307.5307.7303.5307.650,707,0003,076
2014-11-13300.3304.7299.2304.338,073,0003,043
2014-11-12308308.7301.3301.449,634,0003,014
2014-11-11305308304.6306.153,083,0003,061
2014-11-10295.1302.6294.2302.649,958,0003,026
2014-11-07296.5296.8293.5294.429,213,0002,944
2014-11-06298.2299.1295295.931,091,0002,959
2014-11-05294.6300293.9297.553,731,0002,975
2014-11-04310.3311.7299.1299.691,837,0002,996
2014-10-31286291.8280.529068,188,0002,900
2014-10-30275282.6271.3275.567,253,0002,755
2014-10-29266.3274.7265.6272.648,973,0002,726
2014-10-28261.1264.3257.7262.837,094,0002,628
2014-10-27257.5262257.1260.727,768,0002,607
2014-10-24258.2258.4255255.825,491,0002,558
2014-10-23255.6256.8252.725522,908,0002,550
2014-10-22254.9256.3253.725634,894,0002,560
2014-10-21261261.9250.2251.540,332,0002,515
2014-10-20251.9256.3249.6255.143,052,0002,551
2014-10-17248.3248.5243.3244.545,180,0002,445
2014-10-16250250.9246.824851,139,0002,480
2014-10-15257.6258.2250.5257.250,857,0002,572
2014-10-14254259.3252.925743,737,0002,570
2014-10-10260.5261257.426049,194,0002,600
2014-10-09267268.6265265.431,241,0002,654
2014-10-08269269.9266.8267.839,369,0002,678
2014-10-07272275.2271.6272.736,335,0002,727
2014-10-06279.5279.9274.6275.436,204,0002,754
2014-10-03273.5275.3271.7274.933,232,0002,749
2014-10-02279.2280.3273.7274.648,295,0002,746
2014-10-01284.2285.1281.9282.235,714,0002,822
2014-09-30290.1290.6283.6284.646,369,0002,846
2014-09-29293.7294290.7291.520,402,0002,915
2014-09-26291.4293.6291.3292.632,832,0002,926
2014-09-25297297.7295.5297.130,760,0002,971
2014-09-24296297.9293.1294.840,420,0002,948
2014-09-22299.5302.6299.5301.134,770,0003,011
2014-09-19299300.4296.5299.352,090,0002,993
2014-09-18295.9297.5294.8296.830,863,0002,968
2014-09-17293.1296.2293.1294.330,653,0002,943
2014-09-16293294.1292293.329,648,0002,933
2014-09-12293.1293.3291292.433,733,0002,924
2014-09-11294.9295290.5291.828,473,0002,918
2014-09-10290291.4288.7291.229,612,0002,912
2014-09-09295.3295.7291.4291.628,226,0002,916
2014-09-08293.1294.2291.4292.331,704,0002,923
2014-09-05293293.3289.329038,245,0002,900
2014-09-04292.4293.5289.7291.243,520,0002,912
2014-09-03302.2302.7293.1294.952,228,0002,949
2014-09-02298.8302296.1299.731,335,0002,997
2014-09-01296.5299296.5297.819,211,0002,978
2014-08-29297.4298293.9294.436,037,0002,944
2014-08-28303.3303.4297.5298.831,840,0002,988
2014-08-27303305.8302.8304.523,248,0003,045
2014-08-26305.3306302.1303.125,550,0003,031
2014-08-25306.6308.4304.8306.225,241,0003,062
2014-08-22312.5312.7305.7306.127,023,0003,061
2014-08-21310312.3309.6311.721,640,0003,117
2014-08-20311.9312307.2308.418,487,0003,084
2014-08-19311.2313.2307.9309.819,621,0003,098
2014-08-18309.7310.6306.5308.716,875,0003,087
2014-08-15309.5310.9309309.824,537,0003,098
2014-08-14306.1309.5306.1307.832,779,0003,078
2014-08-13298.9305.8297.2305.231,639,0003,052
2014-08-12297.4302.9297.4299.128,458,0002,991
2014-08-11294.1297.7293296.631,106,0002,966
2014-08-08293293.4287.2288.746,913,0002,887
2014-08-07295.9296.6292296.329,582,0002,963
2014-08-06300.2300.7293.3295.540,511,0002,955
2014-08-05307307.1301.1302.235,169,0003,022
2014-08-04311.9312.2308.1308.128,361,0003,081
2014-08-01310.8316.4310.2313.626,945,0003,136
2014-07-31319.5322314.1314.146,104,0003,141
2014-07-30314.2320.8314.2319.636,546,0003,196
2014-07-29315315.9312.431421,581,0003,140
2014-07-28311.9314.6310.6314.128,803,0003,141
2014-07-25307.7312307.231231,991,0003,120
2014-07-24309.5310.7306.2307.634,982,0003,076
2014-07-23313.7316.3310311.340,343,0003,113
2014-07-22306.1313.9305.6313.145,614,0003,131
2014-07-1830130430130421,501,0003,040
2014-07-1730831030430531,609,0003,050
2014-07-1631031230730925,633,0003,090
2014-07-1531031531031131,334,0003,110
2014-07-1430530830530818,375,0003,080
2014-07-1130330730230533,444,0003,050
2014-07-1031231330730935,979,0003,090
2014-07-0931231630931149,673,0003,110
2014-07-0832132231631754,858,0003,170
2014-07-073253273243259,789,0003,250
2014-07-0432532732332622,643,0003,260
2014-07-0332632732232220,287,0003,220
2014-07-0232832932432621,932,0003,260
2014-07-0132332732232639,517,0003,260
2014-06-3032432532232419,665,0003,240
2014-06-2732432632132435,878,0003,240
2014-06-2632732832332523,079,0003,250
2014-06-2532632832532523,772,0003,250
2014-06-2432632832332638,088,0003,260
2014-06-2333233332833039,957,0003,300
2014-06-2033033232632986,485,0003,290
2014-06-1932233032232974,566,0003,290
2014-06-1831532031531946,159,0003,190
2014-06-1731632031231451,011,0003,140
2014-06-1631531831431541,439,0003,150
2014-06-1330931430831346,111,0003,130
2014-06-1230631430531144,890,0003,110
2014-06-1130431030431035,733,0003,100
2014-06-1030430930330429,593,0003,040
2014-06-0931131230330334,876,0003,030
2014-06-0630731130630945,509,0003,090
2014-06-0530530830330553,324,0003,050
2014-06-0429530329530283,429,0003,020
2014-06-0329229329029122,352,0002,910
2014-06-0228829028728927,601,0002,890
2014-05-3028728828328727,750,0002,870
2014-05-2928428728328621,414,0002,860
2014-05-2828929028528624,340,0002,860
2014-05-2728428928328830,125,0002,880
2014-05-2628428628428426,086,0002,840
2014-05-2327928227928038,648,0002,800
2014-05-2227327927227931,824,0002,790
2014-05-2127027227027115,102,0002,710
2014-05-2027427427027319,560,0002,730
2014-05-1927727827127221,713,0002,720
2014-05-1627627927527722,732,0002,770
2014-05-1527628027328031,548,0002,800
2014-05-1427727827327620,991,0002,760
2014-05-1327527827427724,080,0002,770
2014-05-1227327627227330,965,0002,730
2014-05-0926427126427033,071,0002,700
2014-05-0826626826526521,488,0002,650
2014-05-0726826826426428,286,0002,640
2014-05-0227327527127224,723,0002,720
2014-05-0126827526727424,949,0002,740
2014-04-3027027226826825,113,0002,680
2014-04-2826726826626718,035,0002,670
2014-04-2526927326827028,656,0002,700
2014-04-2427127226726930,275,0002,690
2014-04-2327127326927123,117,0002,710
2014-04-2227627727027121,974,0002,710
2014-04-2127928227427628,478,0002,760
2014-04-1827827927527820,840,0002,780
2014-04-1727828027527739,731,0002,770
2014-04-1627027726927640,089,0002,760
2014-04-1526527126526942,055,0002,690
2014-04-1426526926426424,956,0002,640
2014-04-1126526926426748,830,0002,670
2014-04-1027327626826940,251,0002,690
2014-04-0927227527027142,495,0002,710
2014-04-0827928127527632,694,0002,760
2014-04-0728328528028130,553,0002,810
2014-04-0428628928528720,928,0002,870
2014-04-0328728828328638,923,0002,860
2014-04-0228929128628742,236,0002,870
2014-04-0128428828028755,432,0002,870
2014-03-3128128427928240,223,0002,820
2014-03-2826927926827745,129,0002,770
2014-03-2726327326327256,540,0002,720
2014-03-2626827126426845,311,0002,680
2014-03-2526627026226872,060,0002,680
2014-03-2426927426426755,178,0002,670
2014-03-2027827826827039,964,0002,700
2014-03-1927828127427638,008,0002,760
2014-03-1827928027527733,037,0002,770
2014-03-1727427727027441,319,0002,740
2014-03-1427827927327672,412,0002,760
2014-03-1328628728228349,788,0002,830
2014-03-1228828827928358,120,0002,830
2014-03-1129429728929139,296,0002,910
2014-03-1030030129429524,399,0002,950
2014-03-0730230329730135,899,0003,010
2014-03-0629430029429860,916,0002,980
2014-03-0529729829229333,860,0002,930
2014-03-0429129629029431,032,0002,940
2014-03-0329029528429556,692,0002,950
2014-02-2829829929529735,000,0002,970
2014-02-2729830029729929,827,0002,990
2014-02-2629830129830031,761,0003,000
2014-02-2530130429930146,109,0003,010
2014-02-2430330729830149,570,0003,010
2014-02-2130130530030537,061,0003,050
2014-02-2030230429429849,686,0002,980
2014-02-1930930930430621,892,0003,060
2014-02-1830131230131152,944,0003,110
2014-02-1729530229030043,039,0003,000
2014-02-1430430729229569,735,0002,950
2014-02-1331331430330441,714,0003,040
2014-02-1231631931331433,273,0003,140
2014-02-1031331530931132,372,0003,110
2014-02-0729830729630457,781,0003,040
2014-02-0629629729229245,400,0002,920
2014-02-0529629929029658,184,0002,960
2014-02-0430130228929094,185,0002,900
2014-02-0331331330630942,906,0003,090
2014-01-3132332731231582,712,0003,150
2014-01-3030832230431599,971,0003,150
2014-01-2931131630931257,155,0003,120
2014-01-2831231430830869,168,0003,080
2014-01-2731531530730896,888,0003,080
2014-01-2433133332232573,880,0003,250
2014-01-2333833933533538,928,0003,350
2014-01-2233633933533831,978,0003,380
2014-01-2133834133533635,715,0003,360
2014-01-2034034133733744,172,0003,370
2014-01-1734234533733778,648,0003,370
2014-01-1634434834234270,412,0003,420
2014-01-1533734133533948,552,0003,390
2014-01-1433733733233548,061,0003,350
2014-01-1034334533834049,775,0003,400
2014-01-0934634734134446,180,0003,440
2014-01-0834834934434938,952,0003,490
2014-01-0734735234434733,936,0003,470
2014-01-0635235334334948,158,0003,490

分割・併合履歴 : [2015-09-28]1株→0.1株