1. HOME >
  2. 株価時系列 >
  3. 5401 >
  4. 2016年

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
2016-12-302,6192,6232,585.52,6072,798,2002,607
2016-12-292,658.52,668.52,618.52,637.52,577,7002,637.50
2016-12-282,6572,697.52,6562,683.52,664,7002,683.50
2016-12-272,6492,671.52,626.52,6363,075,4002,636
2016-12-262,694.52,698.52,6512,665.52,393,8002,665.50
2016-12-222,7242,7252,6842,7133,143,4002,713
2016-12-212,7332,7552,6842,698.53,783,0002,698.50
2016-12-202,689.52,7102,6712,697.52,992,8002,697.50
2016-12-192,703.52,711.52,683.52,7032,592,2002,703
2016-12-162,7372,7552,714.52,7203,353,8002,720
2016-12-152,7352,748.52,6862,7103,345,0002,710
2016-12-142,7302,7432,6992,728.52,493,1002,728.50
2016-12-132,6702,7402,6542,7234,077,5002,723
2016-12-122,7812,8052,6982,7205,351,8002,720
2016-12-092,7482,7712,722.52,766.55,176,8002,766.50
2016-12-082,699.52,747.52,686.52,730.55,706,7002,730.50
2016-12-072,657.52,664.52,615.52,662.54,749,1002,662.50
2016-12-062,5802,636.52,5702,633.55,485,0002,633.50
2016-12-052,517.52,553.52,4972,5343,448,7002,534
2016-12-022,5012,5492,4982,535.53,920,3002,535.50
2016-12-012,513.52,541.52,4922,501.54,177,2002,501.50
2016-11-302,481.52,481.52,4382,4536,652,0002,453
2016-11-292,5412,5452,5132,517.52,711,5002,517.50
2016-11-282,515.52,5632,4942,549.54,439,1002,549.50
2016-11-252,5492,5722,508.52,530.54,919,8002,530.50
2016-11-242,5002,5672,4492,557.57,212,9002,557.50
2016-11-222,381.52,431.52,379.52,431.54,322,0002,431.50
2016-11-212,3932,3952,3502,3693,113,6002,369
2016-11-182,4102,430.52,3802,385.53,320,7002,385.50
2016-11-172,3402,396.52,3252,3844,865,1002,384
2016-11-162,398.52,406.52,3542,365.53,846,7002,365.50
2016-11-152,331.52,380.52,3242,348.54,427,5002,348.50
2016-11-142,2902,349.52,2872,3294,177,9002,329
2016-11-112,267.52,3352,258.52,286.55,740,6002,286.50
2016-11-102,1732,2502,1342,2388,374,3002,238
2016-11-092,191.52,210.52,000.52,037.57,622,4002,037.50
2016-11-082,1282,185.52,1272,178.53,413,4002,178.50
2016-11-072,1512,165.52,1332,1473,155,5002,147
2016-11-042,1342,151.52,1132,126.53,949,9002,126.50
2016-11-022,1202,177.52,1172,142.58,127,1002,142.50
2016-11-012,084.52,1122,0632,0713,040,9002,071
2016-10-312,0732,0872,063.52,078.52,598,2002,078.50
2016-10-282,0642,0842,051.52,080.53,439,7002,080.50
2016-10-272,052.52,0832,0402,053.53,027,6002,053.50
2016-10-262,0122,047.51,994.52,045.53,559,8002,045.50
2016-10-252,037.52,055.52,022.52,030.53,726,6002,030.50
2016-10-242,064.52,0682,0312,061.52,802,3002,061.50
2016-10-212,0552,0832,0542,078.53,278,7002,078.50
2016-10-202,069.52,095.52,0542,092.52,643,8002,092.50
2016-10-192,0692,072.52,0322,053.52,036,4002,053.50
2016-10-172,014.52,057.52,0092,045.52,745,9002,045.50
2016-10-132,0422,0521,986.52,0024,702,7002,002
2016-10-122,0322,0522,0182,027.54,587,0002,027.50
2016-10-112,1372,1542,095.52,101.53,765,6002,101.50
2016-10-072,1342,1592,1232,135.51,812,1002,135.50
2016-10-062,1502,1742,131.52,1373,489,0002,137
2016-10-052,1272,1302,1032,126.53,176,7002,126.50
2016-10-042,0852,1262,080.52,115.53,498,3002,115.50
2016-10-032,0782,097.52,060.52,075.52,590,0002,075.50
2016-09-302,0802,085.52,0472,056.54,641,7002,056.50
2016-09-292,079.52,132.52,0702,1205,650,5002,120
2016-09-282,037.52,0392,006.52,017.52,698,2002,017.50
2016-09-271,995.52,0491,970.52,0495,244,7002,049
2016-09-262,0322,0372,0002,0263,382,0002,026
2016-09-232,0302,0412,005.52,0243,786,3002,024
2016-09-211,9652,0301,9412,0304,893,3002,030
2016-09-201,9781,9991,9551,9654,885,1001,965
2016-09-162,011.52,0181,982.51,982.53,269,4001,982.50
2016-09-152,007.52,013.51,9922,0052,473,0002,005
2016-09-142,0182,0422,0052,024.52,702,6002,024.50
2016-09-132,0892,0982,0512,051.52,579,9002,051.50
2016-09-122,088.52,0952,0402,057.53,839,5002,057.50
2016-09-092,1312,1592,121.52,138.53,742,9002,138.50
2016-09-082,1272,1372,1122,128.52,872,4002,128.50
2016-09-072,0882,159.52,0862,1593,511,3002,159
2016-09-062,1992,2042,166.52,186.52,972,8002,186.50
2016-09-052,228.52,2592,2132,2152,733,3002,215
2016-09-022,2082,214.52,1792,213.52,652,9002,213.50
2016-09-012,1962,231.52,1832,2172,655,0002,217
2016-08-312,199.52,2252,1842,1963,472,7002,196
2016-08-302,136.52,1782,133.52,1653,070,4002,165
2016-08-292,1212,1552,111.52,139.53,412,3002,139.50
2016-08-262,078.52,1162,071.52,071.54,819,6002,071.50
2016-08-252,0332,034.52,003.52,0302,002,4002,030
2016-08-242,0552,0672,0392,040.51,990,1002,040.50
2016-08-232,086.52,086.52,027.52,0343,594,0002,034
2016-08-222,135.52,135.52,0852,106.52,272,2002,106.50
2016-08-192,1032,136.52,0882,121.55,441,6002,121.50
2016-08-182,0222,080.52,0112,0684,901,7002,068
2016-08-171,9722,0761,971.52,0706,917,3002,070
2016-08-161,9842,003.51,9361,9363,237,7001,936
2016-08-151,9791,9901,9601,973.52,228,9001,973.50
2016-08-122,033.52,0361,997.52,0062,072,5002,006
2016-08-102,0102,0181,9802,006.52,655,4002,006.50
2016-08-092,0002,0381,976.52,034.53,994,2002,034.50
2016-08-081,953.51,9831,932.51,9833,213,9001,983
2016-08-051,9191,9501,894.51,929.53,939,8001,929.50
2016-08-041,8491,9101,8361,9043,836,1001,904
2016-08-031,8661,8711,822.51,828.55,104,6001,828.50
2016-08-021,9131,941.51,906.51,9183,123,6001,918
2016-08-011,9101,9531,898.51,9394,184,4001,939
2016-07-291,9051,9641,8901,9508,117,6001,950
2016-07-282,0392,057.52,0122,0283,053,0002,028
2016-07-272,0002,054.51,988.52,0325,810,4002,032
2016-07-262,081.52,0912,0002,0284,805,2002,028
2016-07-252,1422,1562,1162,120.52,189,0002,120.50
2016-07-222,1082,158.52,1022,1303,560,5002,130
2016-07-212,159.52,183.52,1052,1383,631,2002,138
2016-07-202,1002,1132,0622,111.54,770,3002,111.50
2016-07-192,175.52,218.52,1482,1624,211,3002,162
2016-07-152,1412,2242,121.52,1674,880,3002,167
2016-07-142,094.52,128.52,0772,122.53,269,5002,122.50
2016-07-132,1402,1502,086.52,0924,716,7002,092
2016-07-122,0642,0892,0472,066.54,531,2002,066.50
2016-07-111,9442,0001,934.51,980.53,327,1001,980.50
2016-07-081,8801,9171,863.51,8642,530,3001,864
2016-07-071,9091,932.51,872.51,880.52,902,1001,880.50
2016-07-061,903.51,9171,8741,900.53,488,8001,900.50
2016-07-051,9952,0201,960.51,978.52,504,9001,978.50
2016-07-041,9552,006.51,9502,0002,359,3002,000
2016-07-011,9791,991.51,9441,952.52,832,0001,952.50
2016-06-301,998.52,0251,9581,9583,777,8001,958
2016-06-291,917.52,003.51,9131,979.56,131,2001,979.50
2016-06-281,8291,8731,787.51,8614,234,0001,861
2016-06-271,900.51,904.51,801.51,8465,641,8001,846
2016-06-242,1112,116.51,882.51,915.56,821,4001,915.50
2016-06-231,9812,091.51,968.52,088.54,348,8002,088.50
2016-06-222,0162,0201,965.51,980.52,550,2001,980.50
2016-06-212,0132,0431,9902,026.53,900,1002,026.50
2016-06-201,9892,041.51,964.52,0274,553,2002,027
2016-06-171,910.51,9491,910.51,928.54,837,6001,928.50
2016-06-161,9801,984.51,8931,9074,550,9001,907
2016-06-151,9492,0021,9391,974.53,977,4001,974.50
2016-06-141,974.52,0141,950.51,965.54,084,3001,965.50
2016-06-131,9861,9941,956.51,956.54,176,4001,956.50
2016-06-102,107.52,1092,0382,055.55,165,4002,055.50
2016-06-092,1002,128.52,090.52,107.53,691,8002,107.50
2016-06-082,101.52,111.52,0512,090.53,867,5002,090.50
2016-06-072,1292,142.52,0912,097.53,983,6002,097.50
2016-06-062,0502,1262,043.52,121.55,178,6002,121.50
2016-06-032,106.52,1202,051.52,0715,108,1002,071
2016-06-022,156.52,1602,104.52,1064,562,9002,106
2016-06-012,252.52,2642,1832,1906,849,5002,190
2016-05-312,2552,311.52,236.52,2907,488,3002,290
2016-05-302,2602,2732,220.52,251.53,095,6002,251.50
2016-05-272,2262,2642,2162,2602,739,9002,260
2016-05-262,2992,3012,2282,2293,161,0002,229
2016-05-252,248.52,2942,245.52,2643,754,3002,264
2016-05-242,213.52,215.52,1872,198.52,436,5002,198.50
2016-05-232,2182,2362,1762,231.52,469,4002,231.50
2016-05-202,221.52,2322,1882,2263,614,3002,226
2016-05-192,3032,3222,2182,2273,974,0002,227
2016-05-182,2592,3042,246.52,2984,268,3002,298
2016-05-172,237.52,2822,2342,271.53,792,4002,271.50
2016-05-162,1652,2242,1602,1993,196,3002,199
2016-05-132,2322,2432,1642,1653,465,2002,165
2016-05-122,1702,2172,153.52,211.53,300,9002,211.50
2016-05-112,2352,2452,1722,177.53,545,3002,177.50
2016-05-102,145.52,205.52,062.52,193.56,713,6002,193.50
2016-05-092,251.52,259.52,155.52,168.56,675,0002,168.50
2016-05-062,312.52,315.52,2252,225.55,955,2002,225.50
2016-05-022,3382,358.52,2802,3176,404,7002,317
2016-04-282,4502,4962,325.52,3395,424,3002,339
2016-04-272,4522,470.52,4212,446.55,216,9002,446.50
2016-04-262,5202,5352,454.52,4795,452,5002,479
2016-04-252,573.52,587.52,531.52,545.54,174,2002,545.50
2016-04-222,4682,557.52,4682,557.55,938,6002,557.50
2016-04-212,484.52,5162,4592,5135,649,5002,513
2016-04-202,447.52,4732,3992,426.55,268,0002,426.50
2016-04-192,4002,429.52,371.52,4054,298,2002,405
2016-04-182,2812,363.52,2712,3324,450,5002,332
2016-04-152,3512,3972,350.52,382.54,570,4002,382.50
2016-04-142,3742,432.52,367.52,400.58,388,7002,400.50
2016-04-132,2512,306.52,2312,295.55,982,9002,295.50
2016-04-122,0772,2262,0772,2105,733,2002,210
2016-04-112,067.52,0812,0272,075.53,900,5002,075.50
2016-04-081,9912,090.51,9762,070.55,927,7002,070.50
2016-04-072,0252,0682,0052,0415,675,0002,041
2016-04-062,0142,069.51,996.52,0584,315,1002,058
2016-04-052,0462,0602,0162,0335,010,5002,033
2016-04-042,0602,1312,0552,0943,305,7002,094
2016-04-012,1502,1502,0672,0724,571,9002,072
2016-03-312,206.52,233.52,160.52,1624,741,8002,162
2016-03-302,2472,2532,186.52,1953,158,9002,195
2016-03-292,2262,2682,223.52,257.52,524,4002,257.50
2016-03-282,1912,250.52,1882,250.52,890,3002,250.50
2016-03-252,155.52,1872,132.52,181.52,651,9002,181.50
2016-03-242,1902,204.52,1482,151.53,318,3002,151.50
2016-03-232,2272,2582,205.52,2113,211,5002,211
2016-03-222,2092,2322,1482,2024,874,1002,202
2016-03-182,1812,217.52,164.52,194.54,264,6002,194.50
2016-03-172,221.52,265.52,1712,1934,239,1002,193
2016-03-162,1802,214.52,155.52,1824,981,3002,182
2016-03-152,273.52,3052,224.52,240.56,324,7002,240.50
2016-03-142,2892,3082,2662,3034,055,9002,303
2016-03-112,1852,262.52,1652,248.57,230,4002,248.50
2016-03-102,175.52,188.52,1242,1855,245,8002,185
2016-03-092,129.52,1492,082.52,143.55,170,8002,143.50
2016-03-082,194.52,270.52,162.52,1936,648,9002,193
2016-03-072,193.52,2242,1882,193.54,334,1002,193.50
2016-03-042,150.52,220.52,134.52,2095,166,5002,209
2016-03-032,130.52,2122,129.52,191.55,764,9002,191.50
2016-03-022,0502,0972,023.52,093.55,301,9002,093.50
2016-03-011,9731,9841,934.51,961.53,505,8001,961.50
2016-02-292,0302,0421,9501,9505,846,9001,950
2016-02-262,0012,041.51,9982,002.54,432,4002,002.50
2016-02-251,9301,999.51,9301,969.54,928,7001,969.50
2016-02-241,8811,924.51,853.51,9145,384,7001,914
2016-02-231,9141,9781,905.51,9496,814,4001,949
2016-02-221,868.51,905.51,842.51,8745,285,2001,874
2016-02-191,9881,9881,8901,9305,281,1001,930
2016-02-182,0002,0161,974.51,993.55,180,7001,993.50
2016-02-171,9541,9821,8721,9065,970,5001,906
2016-02-161,9111,9971,878.51,9726,033,2001,972
2016-02-151,864.51,9461,830.51,9265,205,3001,926
2016-02-121,798.51,838.51,773.51,784.59,507,2001,784.50
2016-02-101,9521,9601,8631,8934,800,1001,893
2016-02-091,9801,997.51,940.51,956.55,028,2001,956.50
2016-02-082,042.52,098.52,025.52,086.53,688,2002,086.50
2016-02-052,0122,1162,005.52,111.55,840,5002,111.50
2016-02-041,9912,074.51,9912,0535,976,8002,053
2016-02-032,076.52,092.51,977.51,993.57,855,9001,993.50
2016-02-022,300.52,3052,1452,1659,075,1002,165
2016-02-012,2012,3602,1552,34710,489,4002,347
2016-01-292,0602,138.52,042.52,1266,738,9002,126
2016-01-282,104.52,1182,0462,0474,444,6002,047
2016-01-272,133.52,1532,087.52,1244,746,8002,124
2016-01-262,1302,1302,0872,096.53,457,2002,096.50
2016-01-252,165.52,208.52,126.52,1713,746,0002,171
2016-01-222,077.52,1332,0502,127.54,647,0002,127.50
2016-01-212,053.52,1091,987.51,987.54,256,0001,987.50
2016-01-202,176.52,1912,0532,0554,344,3002,055
2016-01-192,090.52,167.52,0862,1664,489,7002,166
2016-01-182,0922,1102,0662,099.53,727,5002,099.50
2016-01-152,1712,1962,132.52,1474,272,6002,147
2016-01-142,1252,1522,0752,143.54,778,5002,143.50
2016-01-132,1962,206.52,167.52,193.53,313,9002,193.50
2016-01-122,2002,2362,1462,147.54,380,3002,147.50
2016-01-082,218.52,2832,2012,2365,208,8002,236
2016-01-072,308.52,3382,2312,2364,301,4002,236
2016-01-062,4012,408.52,312.52,324.53,754,0002,324.50
2016-01-052,3982,427.52,3702,3853,310,8002,385
2016-01-042,416.52,4792,398.52,403.54,442,0002,403.50

分割・併合履歴 ： [2015-09-28]1株→0.1株