5401 日本製鉄(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,619	2,623	2,585.5	2,607	2,798,200	2,607
2016-12-29	2,658.5	2,668.5	2,618.5	2,637.5	2,577,700	2,637.50
2016-12-28	2,657	2,697.5	2,656	2,683.5	2,664,700	2,683.50
2016-12-27	2,649	2,671.5	2,626.5	2,636	3,075,400	2,636
2016-12-26	2,694.5	2,698.5	2,651	2,665.5	2,393,800	2,665.50
2016-12-22	2,724	2,725	2,684	2,713	3,143,400	2,713
2016-12-21	2,733	2,755	2,684	2,698.5	3,783,000	2,698.50
2016-12-20	2,689.5	2,710	2,671	2,697.5	2,992,800	2,697.50
2016-12-19	2,703.5	2,711.5	2,683.5	2,703	2,592,200	2,703
2016-12-16	2,737	2,755	2,714.5	2,720	3,353,800	2,720
2016-12-15	2,735	2,748.5	2,686	2,710	3,345,000	2,710
2016-12-14	2,730	2,743	2,699	2,728.5	2,493,100	2,728.50
2016-12-13	2,670	2,740	2,654	2,723	4,077,500	2,723
2016-12-12	2,781	2,805	2,698	2,720	5,351,800	2,720
2016-12-09	2,748	2,771	2,722.5	2,766.5	5,176,800	2,766.50
2016-12-08	2,699.5	2,747.5	2,686.5	2,730.5	5,706,700	2,730.50
2016-12-07	2,657.5	2,664.5	2,615.5	2,662.5	4,749,100	2,662.50
2016-12-06	2,580	2,636.5	2,570	2,633.5	5,485,000	2,633.50
2016-12-05	2,517.5	2,553.5	2,497	2,534	3,448,700	2,534
2016-12-02	2,501	2,549	2,498	2,535.5	3,920,300	2,535.50
2016-12-01	2,513.5	2,541.5	2,492	2,501.5	4,177,200	2,501.50
2016-11-30	2,481.5	2,481.5	2,438	2,453	6,652,000	2,453
2016-11-29	2,541	2,545	2,513	2,517.5	2,711,500	2,517.50
2016-11-28	2,515.5	2,563	2,494	2,549.5	4,439,100	2,549.50
2016-11-25	2,549	2,572	2,508.5	2,530.5	4,919,800	2,530.50
2016-11-24	2,500	2,567	2,449	2,557.5	7,212,900	2,557.50
2016-11-22	2,381.5	2,431.5	2,379.5	2,431.5	4,322,000	2,431.50
2016-11-21	2,393	2,395	2,350	2,369	3,113,600	2,369
2016-11-18	2,410	2,430.5	2,380	2,385.5	3,320,700	2,385.50
2016-11-17	2,340	2,396.5	2,325	2,384	4,865,100	2,384
2016-11-16	2,398.5	2,406.5	2,354	2,365.5	3,846,700	2,365.50
2016-11-15	2,331.5	2,380.5	2,324	2,348.5	4,427,500	2,348.50
2016-11-14	2,290	2,349.5	2,287	2,329	4,177,900	2,329
2016-11-11	2,267.5	2,335	2,258.5	2,286.5	5,740,600	2,286.50
2016-11-10	2,173	2,250	2,134	2,238	8,374,300	2,238
2016-11-09	2,191.5	2,210.5	2,000.5	2,037.5	7,622,400	2,037.50
2016-11-08	2,128	2,185.5	2,127	2,178.5	3,413,400	2,178.50
2016-11-07	2,151	2,165.5	2,133	2,147	3,155,500	2,147
2016-11-04	2,134	2,151.5	2,113	2,126.5	3,949,900	2,126.50
2016-11-02	2,120	2,177.5	2,117	2,142.5	8,127,100	2,142.50
2016-11-01	2,084.5	2,112	2,063	2,071	3,040,900	2,071
2016-10-31	2,073	2,087	2,063.5	2,078.5	2,598,200	2,078.50
2016-10-28	2,064	2,084	2,051.5	2,080.5	3,439,700	2,080.50
2016-10-27	2,052.5	2,083	2,040	2,053.5	3,027,600	2,053.50
2016-10-26	2,012	2,047.5	1,994.5	2,045.5	3,559,800	2,045.50
2016-10-25	2,037.5	2,055.5	2,022.5	2,030.5	3,726,600	2,030.50
2016-10-24	2,064.5	2,068	2,031	2,061.5	2,802,300	2,061.50
2016-10-21	2,055	2,083	2,054	2,078.5	3,278,700	2,078.50
2016-10-20	2,069.5	2,095.5	2,054	2,092.5	2,643,800	2,092.50
2016-10-19	2,069	2,072.5	2,032	2,053.5	2,036,400	2,053.50
2016-10-17	2,014.5	2,057.5	2,009	2,045.5	2,745,900	2,045.50
2016-10-13	2,042	2,052	1,986.5	2,002	4,702,700	2,002
2016-10-12	2,032	2,052	2,018	2,027.5	4,587,000	2,027.50
2016-10-11	2,137	2,154	2,095.5	2,101.5	3,765,600	2,101.50
2016-10-07	2,134	2,159	2,123	2,135.5	1,812,100	2,135.50
2016-10-06	2,150	2,174	2,131.5	2,137	3,489,000	2,137
2016-10-05	2,127	2,130	2,103	2,126.5	3,176,700	2,126.50
2016-10-04	2,085	2,126	2,080.5	2,115.5	3,498,300	2,115.50
2016-10-03	2,078	2,097.5	2,060.5	2,075.5	2,590,000	2,075.50
2016-09-30	2,080	2,085.5	2,047	2,056.5	4,641,700	2,056.50
2016-09-29	2,079.5	2,132.5	2,070	2,120	5,650,500	2,120
2016-09-28	2,037.5	2,039	2,006.5	2,017.5	2,698,200	2,017.50
2016-09-27	1,995.5	2,049	1,970.5	2,049	5,244,700	2,049
2016-09-26	2,032	2,037	2,000	2,026	3,382,000	2,026
2016-09-23	2,030	2,041	2,005.5	2,024	3,786,300	2,024
2016-09-21	1,965	2,030	1,941	2,030	4,893,300	2,030
2016-09-20	1,978	1,999	1,955	1,965	4,885,100	1,965
2016-09-16	2,011.5	2,018	1,982.5	1,982.5	3,269,400	1,982.50
2016-09-15	2,007.5	2,013.5	1,992	2,005	2,473,000	2,005
2016-09-14	2,018	2,042	2,005	2,024.5	2,702,600	2,024.50
2016-09-13	2,089	2,098	2,051	2,051.5	2,579,900	2,051.50
2016-09-12	2,088.5	2,095	2,040	2,057.5	3,839,500	2,057.50
2016-09-09	2,131	2,159	2,121.5	2,138.5	3,742,900	2,138.50
2016-09-08	2,127	2,137	2,112	2,128.5	2,872,400	2,128.50
2016-09-07	2,088	2,159.5	2,086	2,159	3,511,300	2,159
2016-09-06	2,199	2,204	2,166.5	2,186.5	2,972,800	2,186.50
2016-09-05	2,228.5	2,259	2,213	2,215	2,733,300	2,215
2016-09-02	2,208	2,214.5	2,179	2,213.5	2,652,900	2,213.50
2016-09-01	2,196	2,231.5	2,183	2,217	2,655,000	2,217
2016-08-31	2,199.5	2,225	2,184	2,196	3,472,700	2,196
2016-08-30	2,136.5	2,178	2,133.5	2,165	3,070,400	2,165
2016-08-29	2,121	2,155	2,111.5	2,139.5	3,412,300	2,139.50
2016-08-26	2,078.5	2,116	2,071.5	2,071.5	4,819,600	2,071.50
2016-08-25	2,033	2,034.5	2,003.5	2,030	2,002,400	2,030
2016-08-24	2,055	2,067	2,039	2,040.5	1,990,100	2,040.50
2016-08-23	2,086.5	2,086.5	2,027.5	2,034	3,594,000	2,034
2016-08-22	2,135.5	2,135.5	2,085	2,106.5	2,272,200	2,106.50
2016-08-19	2,103	2,136.5	2,088	2,121.5	5,441,600	2,121.50
2016-08-18	2,022	2,080.5	2,011	2,068	4,901,700	2,068
2016-08-17	1,972	2,076	1,971.5	2,070	6,917,300	2,070
2016-08-16	1,984	2,003.5	1,936	1,936	3,237,700	1,936
2016-08-15	1,979	1,990	1,960	1,973.5	2,228,900	1,973.50
2016-08-12	2,033.5	2,036	1,997.5	2,006	2,072,500	2,006
2016-08-10	2,010	2,018	1,980	2,006.5	2,655,400	2,006.50
2016-08-09	2,000	2,038	1,976.5	2,034.5	3,994,200	2,034.50
2016-08-08	1,953.5	1,983	1,932.5	1,983	3,213,900	1,983
2016-08-05	1,919	1,950	1,894.5	1,929.5	3,939,800	1,929.50
2016-08-04	1,849	1,910	1,836	1,904	3,836,100	1,904
2016-08-03	1,866	1,871	1,822.5	1,828.5	5,104,600	1,828.50
2016-08-02	1,913	1,941.5	1,906.5	1,918	3,123,600	1,918
2016-08-01	1,910	1,953	1,898.5	1,939	4,184,400	1,939
2016-07-29	1,905	1,964	1,890	1,950	8,117,600	1,950
2016-07-28	2,039	2,057.5	2,012	2,028	3,053,000	2,028
2016-07-27	2,000	2,054.5	1,988.5	2,032	5,810,400	2,032
2016-07-26	2,081.5	2,091	2,000	2,028	4,805,200	2,028
2016-07-25	2,142	2,156	2,116	2,120.5	2,189,000	2,120.50
2016-07-22	2,108	2,158.5	2,102	2,130	3,560,500	2,130
2016-07-21	2,159.5	2,183.5	2,105	2,138	3,631,200	2,138
2016-07-20	2,100	2,113	2,062	2,111.5	4,770,300	2,111.50
2016-07-19	2,175.5	2,218.5	2,148	2,162	4,211,300	2,162
2016-07-15	2,141	2,224	2,121.5	2,167	4,880,300	2,167
2016-07-14	2,094.5	2,128.5	2,077	2,122.5	3,269,500	2,122.50
2016-07-13	2,140	2,150	2,086.5	2,092	4,716,700	2,092
2016-07-12	2,064	2,089	2,047	2,066.5	4,531,200	2,066.50
2016-07-11	1,944	2,000	1,934.5	1,980.5	3,327,100	1,980.50
2016-07-08	1,880	1,917	1,863.5	1,864	2,530,300	1,864
2016-07-07	1,909	1,932.5	1,872.5	1,880.5	2,902,100	1,880.50
2016-07-06	1,903.5	1,917	1,874	1,900.5	3,488,800	1,900.50
2016-07-05	1,995	2,020	1,960.5	1,978.5	2,504,900	1,978.50
2016-07-04	1,955	2,006.5	1,950	2,000	2,359,300	2,000
2016-07-01	1,979	1,991.5	1,944	1,952.5	2,832,000	1,952.50
2016-06-30	1,998.5	2,025	1,958	1,958	3,777,800	1,958
2016-06-29	1,917.5	2,003.5	1,913	1,979.5	6,131,200	1,979.50
2016-06-28	1,829	1,873	1,787.5	1,861	4,234,000	1,861
2016-06-27	1,900.5	1,904.5	1,801.5	1,846	5,641,800	1,846
2016-06-24	2,111	2,116.5	1,882.5	1,915.5	6,821,400	1,915.50
2016-06-23	1,981	2,091.5	1,968.5	2,088.5	4,348,800	2,088.50
2016-06-22	2,016	2,020	1,965.5	1,980.5	2,550,200	1,980.50
2016-06-21	2,013	2,043	1,990	2,026.5	3,900,100	2,026.50
2016-06-20	1,989	2,041.5	1,964.5	2,027	4,553,200	2,027
2016-06-17	1,910.5	1,949	1,910.5	1,928.5	4,837,600	1,928.50
2016-06-16	1,980	1,984.5	1,893	1,907	4,550,900	1,907
2016-06-15	1,949	2,002	1,939	1,974.5	3,977,400	1,974.50
2016-06-14	1,974.5	2,014	1,950.5	1,965.5	4,084,300	1,965.50
2016-06-13	1,986	1,994	1,956.5	1,956.5	4,176,400	1,956.50
2016-06-10	2,107.5	2,109	2,038	2,055.5	5,165,400	2,055.50
2016-06-09	2,100	2,128.5	2,090.5	2,107.5	3,691,800	2,107.50
2016-06-08	2,101.5	2,111.5	2,051	2,090.5	3,867,500	2,090.50
2016-06-07	2,129	2,142.5	2,091	2,097.5	3,983,600	2,097.50
2016-06-06	2,050	2,126	2,043.5	2,121.5	5,178,600	2,121.50
2016-06-03	2,106.5	2,120	2,051.5	2,071	5,108,100	2,071
2016-06-02	2,156.5	2,160	2,104.5	2,106	4,562,900	2,106
2016-06-01	2,252.5	2,264	2,183	2,190	6,849,500	2,190
2016-05-31	2,255	2,311.5	2,236.5	2,290	7,488,300	2,290
2016-05-30	2,260	2,273	2,220.5	2,251.5	3,095,600	2,251.50
2016-05-27	2,226	2,264	2,216	2,260	2,739,900	2,260
2016-05-26	2,299	2,301	2,228	2,229	3,161,000	2,229
2016-05-25	2,248.5	2,294	2,245.5	2,264	3,754,300	2,264
2016-05-24	2,213.5	2,215.5	2,187	2,198.5	2,436,500	2,198.50
2016-05-23	2,218	2,236	2,176	2,231.5	2,469,400	2,231.50
2016-05-20	2,221.5	2,232	2,188	2,226	3,614,300	2,226
2016-05-19	2,303	2,322	2,218	2,227	3,974,000	2,227
2016-05-18	2,259	2,304	2,246.5	2,298	4,268,300	2,298
2016-05-17	2,237.5	2,282	2,234	2,271.5	3,792,400	2,271.50
2016-05-16	2,165	2,224	2,160	2,199	3,196,300	2,199
2016-05-13	2,232	2,243	2,164	2,165	3,465,200	2,165
2016-05-12	2,170	2,217	2,153.5	2,211.5	3,300,900	2,211.50
2016-05-11	2,235	2,245	2,172	2,177.5	3,545,300	2,177.50
2016-05-10	2,145.5	2,205.5	2,062.5	2,193.5	6,713,600	2,193.50
2016-05-09	2,251.5	2,259.5	2,155.5	2,168.5	6,675,000	2,168.50
2016-05-06	2,312.5	2,315.5	2,225	2,225.5	5,955,200	2,225.50
2016-05-02	2,338	2,358.5	2,280	2,317	6,404,700	2,317
2016-04-28	2,450	2,496	2,325.5	2,339	5,424,300	2,339
2016-04-27	2,452	2,470.5	2,421	2,446.5	5,216,900	2,446.50
2016-04-26	2,520	2,535	2,454.5	2,479	5,452,500	2,479
2016-04-25	2,573.5	2,587.5	2,531.5	2,545.5	4,174,200	2,545.50
2016-04-22	2,468	2,557.5	2,468	2,557.5	5,938,600	2,557.50
2016-04-21	2,484.5	2,516	2,459	2,513	5,649,500	2,513
2016-04-20	2,447.5	2,473	2,399	2,426.5	5,268,000	2,426.50
2016-04-19	2,400	2,429.5	2,371.5	2,405	4,298,200	2,405
2016-04-18	2,281	2,363.5	2,271	2,332	4,450,500	2,332
2016-04-15	2,351	2,397	2,350.5	2,382.5	4,570,400	2,382.50
2016-04-14	2,374	2,432.5	2,367.5	2,400.5	8,388,700	2,400.50
2016-04-13	2,251	2,306.5	2,231	2,295.5	5,982,900	2,295.50
2016-04-12	2,077	2,226	2,077	2,210	5,733,200	2,210
2016-04-11	2,067.5	2,081	2,027	2,075.5	3,900,500	2,075.50
2016-04-08	1,991	2,090.5	1,976	2,070.5	5,927,700	2,070.50
2016-04-07	2,025	2,068	2,005	2,041	5,675,000	2,041
2016-04-06	2,014	2,069.5	1,996.5	2,058	4,315,100	2,058
2016-04-05	2,046	2,060	2,016	2,033	5,010,500	2,033
2016-04-04	2,060	2,131	2,055	2,094	3,305,700	2,094
2016-04-01	2,150	2,150	2,067	2,072	4,571,900	2,072
2016-03-31	2,206.5	2,233.5	2,160.5	2,162	4,741,800	2,162
2016-03-30	2,247	2,253	2,186.5	2,195	3,158,900	2,195
2016-03-29	2,226	2,268	2,223.5	2,257.5	2,524,400	2,257.50
2016-03-28	2,191	2,250.5	2,188	2,250.5	2,890,300	2,250.50
2016-03-25	2,155.5	2,187	2,132.5	2,181.5	2,651,900	2,181.50
2016-03-24	2,190	2,204.5	2,148	2,151.5	3,318,300	2,151.50
2016-03-23	2,227	2,258	2,205.5	2,211	3,211,500	2,211
2016-03-22	2,209	2,232	2,148	2,202	4,874,100	2,202
2016-03-18	2,181	2,217.5	2,164.5	2,194.5	4,264,600	2,194.50
2016-03-17	2,221.5	2,265.5	2,171	2,193	4,239,100	2,193
2016-03-16	2,180	2,214.5	2,155.5	2,182	4,981,300	2,182
2016-03-15	2,273.5	2,305	2,224.5	2,240.5	6,324,700	2,240.50
2016-03-14	2,289	2,308	2,266	2,303	4,055,900	2,303
2016-03-11	2,185	2,262.5	2,165	2,248.5	7,230,400	2,248.50
2016-03-10	2,175.5	2,188.5	2,124	2,185	5,245,800	2,185
2016-03-09	2,129.5	2,149	2,082.5	2,143.5	5,170,800	2,143.50
2016-03-08	2,194.5	2,270.5	2,162.5	2,193	6,648,900	2,193
2016-03-07	2,193.5	2,224	2,188	2,193.5	4,334,100	2,193.50
2016-03-04	2,150.5	2,220.5	2,134.5	2,209	5,166,500	2,209
2016-03-03	2,130.5	2,212	2,129.5	2,191.5	5,764,900	2,191.50
2016-03-02	2,050	2,097	2,023.5	2,093.5	5,301,900	2,093.50
2016-03-01	1,973	1,984	1,934.5	1,961.5	3,505,800	1,961.50
2016-02-29	2,030	2,042	1,950	1,950	5,846,900	1,950
2016-02-26	2,001	2,041.5	1,998	2,002.5	4,432,400	2,002.50
2016-02-25	1,930	1,999.5	1,930	1,969.5	4,928,700	1,969.50
2016-02-24	1,881	1,924.5	1,853.5	1,914	5,384,700	1,914
2016-02-23	1,914	1,978	1,905.5	1,949	6,814,400	1,949
2016-02-22	1,868.5	1,905.5	1,842.5	1,874	5,285,200	1,874
2016-02-19	1,988	1,988	1,890	1,930	5,281,100	1,930
2016-02-18	2,000	2,016	1,974.5	1,993.5	5,180,700	1,993.50
2016-02-17	1,954	1,982	1,872	1,906	5,970,500	1,906
2016-02-16	1,911	1,997	1,878.5	1,972	6,033,200	1,972
2016-02-15	1,864.5	1,946	1,830.5	1,926	5,205,300	1,926
2016-02-12	1,798.5	1,838.5	1,773.5	1,784.5	9,507,200	1,784.50
2016-02-10	1,952	1,960	1,863	1,893	4,800,100	1,893
2016-02-09	1,980	1,997.5	1,940.5	1,956.5	5,028,200	1,956.50
2016-02-08	2,042.5	2,098.5	2,025.5	2,086.5	3,688,200	2,086.50
2016-02-05	2,012	2,116	2,005.5	2,111.5	5,840,500	2,111.50
2016-02-04	1,991	2,074.5	1,991	2,053	5,976,800	2,053
2016-02-03	2,076.5	2,092.5	1,977.5	1,993.5	7,855,900	1,993.50
2016-02-02	2,300.5	2,305	2,145	2,165	9,075,100	2,165
2016-02-01	2,201	2,360	2,155	2,347	10,489,400	2,347
2016-01-29	2,060	2,138.5	2,042.5	2,126	6,738,900	2,126
2016-01-28	2,104.5	2,118	2,046	2,047	4,444,600	2,047
2016-01-27	2,133.5	2,153	2,087.5	2,124	4,746,800	2,124
2016-01-26	2,130	2,130	2,087	2,096.5	3,457,200	2,096.50
2016-01-25	2,165.5	2,208.5	2,126.5	2,171	3,746,000	2,171
2016-01-22	2,077.5	2,133	2,050	2,127.5	4,647,000	2,127.50
2016-01-21	2,053.5	2,109	1,987.5	1,987.5	4,256,000	1,987.50
2016-01-20	2,176.5	2,191	2,053	2,055	4,344,300	2,055
2016-01-19	2,090.5	2,167.5	2,086	2,166	4,489,700	2,166
2016-01-18	2,092	2,110	2,066	2,099.5	3,727,500	2,099.50
2016-01-15	2,171	2,196	2,132.5	2,147	4,272,600	2,147
2016-01-14	2,125	2,152	2,075	2,143.5	4,778,500	2,143.50
2016-01-13	2,196	2,206.5	2,167.5	2,193.5	3,313,900	2,193.50
2016-01-12	2,200	2,236	2,146	2,147.5	4,380,300	2,147.50
2016-01-08	2,218.5	2,283	2,201	2,236	5,208,800	2,236
2016-01-07	2,308.5	2,338	2,231	2,236	4,301,400	2,236
2016-01-06	2,401	2,408.5	2,312.5	2,324.5	3,754,000	2,324.50
2016-01-05	2,398	2,427.5	2,370	2,385	3,310,800	2,385
2016-01-04	2,416.5	2,479	2,398.5	2,403.5	4,442,000	2,403.50

分割・併合履歴： [2015-09-28]1株→0.1株