1. HOME >
  2. 株価時系列 >
  3. 5401 >
  4. 2017年

5401 日本製鉄(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,898.52,918.52,8772,8912,503,6002,891
2017-12-282,881.52,9092,8742,890.52,579,3002,890.50
2017-12-272,8742,912.52,8732,8822,322,6002,882
2017-12-262,8592,8862,8542,860.52,498,8002,860.50
2017-12-252,859.52,8702,8462,8581,696,9002,858
2017-12-222,8422,865.52,840.52,863.53,076,3002,863.50
2017-12-212,8402,843.52,818.52,825.52,200,5002,825.50
2017-12-202,8102,8312,7992,8202,035,6002,820
2017-12-192,8292,8422,7962,798.52,667,7002,798.50
2017-12-182,8152,8202,785.52,8012,743,8002,801
2017-12-152,814.52,8222,790.52,7993,659,4002,799
2017-12-142,8382,857.52,825.52,8332,736,8002,833
2017-12-132,869.52,8762,8312,838.53,387,5002,838.50
2017-12-122,863.52,8942,8412,870.53,662,9002,870.50
2017-12-112,838.52,8672,8222,858.53,483,8002,858.50
2017-12-082,7762,838.52,7762,829.54,591,8002,829.50
2017-12-072,8212,8352,7962,824.54,081,1002,824.50
2017-12-062,821.52,8422,785.52,8035,996,8002,803
2017-12-052,8092,863.52,808.52,851.56,678,1002,851.50
2017-12-042,8002,8052,762.52,7954,846,7002,795
2017-12-012,752.52,8062,748.52,7907,486,2002,790
2017-11-302,7002,7372,6732,72110,853,1002,721
2017-11-292,5572,623.52,540.52,616.56,310,5002,616.50
2017-11-282,5292,5462,5092,510.52,987,5002,510.50
2017-11-272,5512,5722,5352,5363,121,4002,536
2017-11-242,533.52,5412,515.52,5292,786,5002,529
2017-11-222,5602,572.52,542.52,5502,893,0002,550
2017-11-212,5372,5542,5312,5392,616,5002,539
2017-11-202,531.52,5492,5102,5152,506,8002,515
2017-11-172,5802,584.52,532.52,536.53,450,8002,536.50
2017-11-162,549.52,570.52,5342,557.54,293,6002,557.50
2017-11-152,6122,619.52,545.52,5466,804,4002,546
2017-11-132,7322,7352,645.52,6474,629,7002,647
2017-11-102,6912,743.52,6902,731.55,226,9002,731.50
2017-11-092,696.52,7792,687.52,724.58,079,3002,724.50
2017-11-082,662.52,666.52,6432,6564,200,5002,656
2017-11-072,6552,705.52,6512,687.56,690,9002,687.50
2017-11-062,6912,691.52,622.52,635.56,783,9002,635.50
2017-11-022,7162,7162,681.52,6945,337,0002,694
2017-11-012,7102,733.52,6912,7005,520,0002,700
2017-10-312,7012,7122,686.52,7017,026,7002,701
2017-10-302,754.52,783.52,7172,758.57,953,8002,758.50
2017-10-272,808.52,8102,7802,8003,327,3002,800
2017-10-262,7972,8122,774.52,786.53,439,3002,786.50
2017-10-252,8002,8172,782.52,797.54,089,1002,797.50
2017-10-242,750.52,7882,7242,776.54,918,9002,776.50
2017-10-232,6982,7282,680.52,722.53,787,0002,722.50
2017-10-202,674.52,6892,6622,676.53,351,5002,676.50
2017-10-192,645.52,6822,6222,680.54,035,4002,680.50
2017-10-182,6332,633.52,600.52,6294,057,5002,629
2017-10-172,630.52,6792,6272,660.55,924,3002,660.50
2017-10-162,5862,6242,575.52,605.54,386,3002,605.50
2017-10-132,5502,5662,5362,5603,310,0002,560
2017-10-122,578.52,582.52,542.52,5473,759,3002,547
2017-10-112,6312,6382,5692,5736,311,4002,573
2017-10-102,630.52,6462,618.52,6413,779,3002,641
2017-10-062,6542,6612,635.52,654.52,470,4002,654.50
2017-10-052,6472,6472,6142,6442,382,1002,644
2017-10-042,6402,6692,6402,6474,284,1002,647
2017-10-032,6112,632.52,6082,6282,583,5002,628
2017-10-022,589.52,6052,5772,604.52,716,0002,604.50
2017-09-292,576.52,5842,5562,583.52,490,6002,583.50
2017-09-282,5972,5972,5642,582.52,662,0002,582.50
2017-09-272,570.52,611.52,565.52,576.52,487,4002,576.50
2017-09-262,5652,5912,5642,5833,425,0002,583
2017-09-252,5752,5842,554.52,5642,354,8002,564
2017-09-222,6012,6052,541.52,5574,339,2002,557
2017-09-212,6862,6962,6002,6066,316,8002,606
2017-09-202,7002,7062,6772,685.53,180,1002,685.50
2017-09-192,673.52,7252,669.52,7125,921,1002,712
2017-09-152,669.52,678.52,639.52,639.53,964,4002,639.50
2017-09-142,7002,7172,665.52,6703,431,7002,670
2017-09-132,6812,6992,6722,6822,387,2002,682
2017-09-122,637.52,6612,6242,6572,883,9002,657
2017-09-112,6152,6202,5972,6021,791,7002,602
2017-09-082,6212,636.52,6002,600.52,816,0002,600.50
2017-09-072,625.52,641.52,610.52,6282,101,5002,628
2017-09-062,5982,6282,5862,6232,030,8002,623
2017-09-052,6202,6362,602.52,6132,088,7002,613
2017-09-042,637.52,642.52,605.52,6091,942,2002,609
2017-09-012,6512,6672,6172,6492,997,6002,649
2017-08-312,6292,6462,6112,624.53,361,5002,624.50
2017-08-302,5902,6222,585.52,6202,236,9002,620
2017-08-292,568.52,6082,5642,5901,716,6002,590
2017-08-282,592.52,6242,5852,595.52,425,5002,595.50
2017-08-252,565.52,594.52,5602,5842,633,5002,584
2017-08-242,5242,5832,5152,5555,012,6002,555
2017-08-232,6852,690.52,6122,6202,793,1002,620
2017-08-222,6242,6652,6182,663.52,295,2002,663.50
2017-08-212,6242,6342,6042,619.52,329,4002,619.50
2017-08-182,6442,6502,588.52,6154,341,2002,615
2017-08-172,661.52,688.52,6462,6782,262,0002,678
2017-08-162,671.52,678.52,651.52,6522,441,2002,652
2017-08-152,6892,707.52,6572,6743,669,9002,674
2017-08-142,743.52,7532,662.52,6675,612,5002,667
2017-08-102,786.52,8082,775.52,792.53,247,5002,792.50
2017-08-092,758.52,7842,7522,7843,769,3002,784
2017-08-082,754.52,7732,7502,7643,779,0002,764
2017-08-072,7152,7282,701.52,7281,936,7002,728
2017-08-042,6972,7202,684.52,704.52,564,0002,704.50
2017-08-032,7182,7202,6602,7093,243,4002,709
2017-08-022,724.52,7622,7222,7253,581,8002,725
2017-08-012,7352,7432,6872,7093,486,3002,709
2017-07-312,6132,724.52,6022,7125,988,3002,712
2017-07-282,6312,6492,6192,630.52,654,6002,630.50
2017-07-272,659.52,6692,6442,6472,151,7002,647
2017-07-262,6602,6702,6542,657.52,836,6002,657.50
2017-07-252,6342,6562,615.52,624.52,241,9002,624.50
2017-07-242,6422,6592,6272,6443,240,2002,644
2017-07-212,6712,6712,6362,6383,381,5002,638
2017-07-202,6952,7002,655.52,686.53,556,5002,686.50
2017-07-192,670.52,6882,6542,6862,855,1002,686
2017-07-182,6502,6792,6462,6542,754,3002,654
2017-07-142,6452,6672,633.52,659.53,106,4002,659.50
2017-07-132,619.52,6452,5862,6263,680,7002,626
2017-07-122,638.52,6402,5972,629.52,976,7002,629.50
2017-07-112,6492,6622,6352,6412,657,3002,641
2017-07-102,649.52,659.52,6182,6493,187,2002,649
2017-07-072,6132,6552,6102,6304,109,7002,630
2017-07-062,6112,6502,593.52,634.54,721,2002,634.50
2017-07-052,5802,6282,5762,619.54,485,6002,619.50
2017-07-042,6002,6342,5552,5744,014,2002,574
2017-07-032,5382,577.52,531.52,575.53,736,5002,575.50
2017-06-302,5212,558.52,5202,5384,267,9002,538
2017-06-292,5182,5642,517.52,539.55,089,7002,539.50
2017-06-282,4452,495.52,4422,4794,671,0002,479
2017-06-272,377.52,422.52,373.52,4193,288,7002,419
2017-06-262,3792,386.52,3552,3562,025,9002,356
2017-06-232,356.52,3612,3452,3553,144,4002,355
2017-06-222,367.52,3882,365.52,3801,979,0002,380
2017-06-212,3712,373.52,3502,3624,094,3002,362
2017-06-202,372.52,381.52,3572,3603,428,5002,360
2017-06-192,3472,369.52,338.52,340.52,523,9002,340.50
2017-06-162,3432,3792,3362,341.55,138,2002,341.50
2017-06-152,3882,398.52,3402,3414,442,7002,341
2017-06-142,4142,4192,3892,409.53,330,9002,409.50
2017-06-132,448.52,456.52,417.52,4233,088,4002,423
2017-06-122,453.52,500.52,438.52,4414,193,8002,441
2017-06-092,3822,4312,3782,4163,703,1002,416
2017-06-082,431.52,444.52,394.52,397.53,036,6002,397.50
2017-06-072,4002,442.52,392.52,431.52,726,3002,431.50
2017-06-062,432.52,4572,406.52,407.52,612,9002,407.50
2017-06-052,4802,4802,4352,435.53,653,8002,435.50
2017-06-022,4172,5062,412.52,5056,768,6002,505
2017-06-012,3412,380.52,323.52,367.53,518,5002,367.50
2017-05-312,3802,389.52,3562,356.59,026,5002,356.50
2017-05-302,387.52,4072,373.52,402.51,936,3002,402.50
2017-05-292,4412,4412,3872,3874,149,1002,387
2017-05-262,479.52,5032,4682,468.52,077,8002,468.50
2017-05-252,480.52,4922,462.52,477.51,947,4002,477.50
2017-05-242,522.52,5292,480.52,4942,535,7002,494
2017-05-232,4982,5232,4732,479.53,386,6002,479.50
2017-05-222,469.52,515.52,4632,5094,843,6002,509
2017-05-192,3872,4322,3752,4254,147,6002,425
2017-05-182,376.52,4022,368.52,3804,255,1002,380
2017-05-172,4262,4292,4052,4092,368,6002,409
2017-05-162,440.52,445.52,4252,440.53,661,5002,440.50
2017-05-152,4832,486.52,4142,4234,259,2002,423
2017-05-122,5032,510.52,483.52,5012,466,0002,501
2017-05-112,5502,552.52,507.52,5212,175,4002,521
2017-05-102,4962,5512,4942,542.53,845,1002,542.50
2017-05-092,5112,514.52,4532,473.54,244,5002,473.50
2017-05-082,5382,5382,4952,5194,400,8002,519
2017-05-022,5082,534.52,4922,525.52,748,0002,525.50
2017-05-012,4902,5282,487.52,496.54,160,7002,496.50
2017-04-282,5302,5552,510.52,510.52,987,7002,510.50
2017-04-272,559.52,559.52,5232,5392,326,0002,539
2017-04-262,553.52,5672,5262,5643,038,1002,564
2017-04-252,497.52,536.52,4892,525.52,644,0002,525.50
2017-04-242,5162,526.52,4652,4742,137,8002,474
2017-04-212,497.52,5052,464.52,480.52,681,1002,480.50
2017-04-202,4442,468.52,4212,448.52,712,5002,448.50
2017-04-192,437.52,4662,418.52,456.53,098,7002,456.50
2017-04-182,4752,498.52,4392,4472,310,5002,447
2017-04-172,4412,469.52,4152,4572,629,1002,457
2017-04-142,4002,478.52,393.52,463.53,151,1002,463.50
2017-04-132,4402,445.52,3882,421.54,876,9002,421.50
2017-04-122,4792,502.52,473.52,500.53,010,4002,500.50
2017-04-112,4762,5162,4602,509.52,549,5002,509.50
2017-04-102,4622,5072,4472,4942,856,2002,494
2017-04-072,471.52,4792,440.52,4543,762,2002,454
2017-04-062,4852,507.52,4482,4503,321,9002,450
2017-04-052,518.52,529.52,4922,5173,040,3002,517
2017-04-042,493.52,5192,4762,5043,571,1002,504
2017-04-032,5742,5792,501.52,5314,123,2002,531
2017-03-312,587.52,6242,5652,5653,878,2002,565
2017-03-302,5902,609.52,560.52,565.53,201,5002,565.50
2017-03-292,6002,610.52,5702,572.53,367,1002,572.50
2017-03-282,578.52,598.52,5672,580.53,250,3002,580.50
2017-03-272,559.52,5702,543.52,553.52,939,1002,553.50
2017-03-242,5832,6182,568.52,6013,143,1002,601
2017-03-232,6032,6152,5682,584.53,008,1002,584.50
2017-03-222,5852,6062,5552,578.54,003,2002,578.50
2017-03-212,6622,6622,628.52,653.52,935,0002,653.50
2017-03-172,675.52,680.52,6572,672.53,456,6002,672.50
2017-03-162,677.52,704.52,6652,6813,958,2002,681
2017-03-152,6712,677.52,6502,6663,949,9002,666
2017-03-142,7202,7292,7022,7112,739,1002,711
2017-03-132,733.52,7362,7022,7333,027,6002,733
2017-03-102,794.52,8072,7332,740.54,976,6002,740.50
2017-03-092,8212,822.52,7612,773.54,038,7002,773.50
2017-03-082,888.52,899.52,8182,823.53,149,2002,823.50
2017-03-072,8802,8852,8502,8743,365,0002,874
2017-03-062,8802,9122,8632,8953,895,4002,895
2017-03-032,8492,870.52,8342,860.52,971,5002,860.50
2017-03-022,8802,881.52,847.52,8493,310,4002,849
2017-03-012,7882,809.52,753.52,804.52,795,3002,804.50
2017-02-282,7792,814.52,763.52,763.52,814,1002,763.50
2017-02-272,7802,7882,7272,763.52,803,0002,763.50
2017-02-242,8202,838.52,8032,807.52,308,5002,807.50
2017-02-232,8702,872.52,838.52,848.52,075,9002,848.50
2017-02-222,853.52,8972,8502,871.54,389,6002,871.50
2017-02-212,8192,836.52,8002,819.51,477,4002,819.50
2017-02-202,8142,8312,793.52,8181,868,0002,818
2017-02-172,8182,8222,7862,818.52,141,3002,818.50
2017-02-162,8202,8372,7912,8182,314,6002,818
2017-02-152,8342,8662,8192,8252,828,6002,825
2017-02-142,8782,879.52,810.52,812.53,088,3002,812.50
2017-02-132,8372,857.52,822.52,851.53,223,6002,851.50
2017-02-102,7802,8102,763.52,797.53,440,0002,797.50
2017-02-092,7532,7562,7282,733.51,504,7002,733.50
2017-02-082,7452,7662,733.52,764.52,272,4002,764.50
2017-02-072,714.52,761.52,7122,7502,078,9002,750
2017-02-062,761.52,782.52,7222,7412,832,9002,741
2017-02-032,7202,7782,7202,727.53,093,9002,727.50
2017-02-022,789.52,789.52,7202,7293,446,3002,729
2017-02-012,7492,798.52,7312,794.52,943,4002,794.50
2017-01-312,741.52,766.52,7302,736.53,197,9002,736.50
2017-01-302,7612,8142,760.52,806.53,698,2002,806.50
2017-01-272,813.52,8182,7602,7673,391,4002,767
2017-01-262,8002,813.52,7682,803.54,400,8002,803.50
2017-01-252,7802,7942,741.52,7663,991,1002,766
2017-01-242,6682,7402,6682,7053,430,7002,705
2017-01-232,682.52,7122,6652,688.52,363,6002,688.50
2017-01-202,6912,723.52,6772,714.52,813,1002,714.50
2017-01-192,7172,7282,675.52,702.53,256,1002,702.50
2017-01-182,5762,7002,5762,685.56,289,7002,685.50
2017-01-172,5352,608.52,531.52,559.54,244,9002,559.50
2017-01-162,6142,6252,546.52,5585,355,9002,558
2017-01-132,675.52,6762,635.52,668.52,823,6002,668.50
2017-01-122,7052,739.52,675.52,6883,430,1002,688
2017-01-112,6682,7432,6642,741.54,052,5002,741.50
2017-01-102,5792,6572,5742,6223,904,5002,622
2017-01-062,6332,650.52,612.52,6293,448,5002,629
2017-01-052,7702,7752,681.52,6933,607,3002,693
2017-01-042,6502,728.52,6452,728.53,438,8002,728.50

分割・併合履歴 ： [2015-09-28]1株→0.1株