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
2017-12-29	2,898.5	2,918.5	2,877	2,891	2,503,600	2,891
2017-12-28	2,881.5	2,909	2,874	2,890.5	2,579,300	2,890.50
2017-12-27	2,874	2,912.5	2,873	2,882	2,322,600	2,882
2017-12-26	2,859	2,886	2,854	2,860.5	2,498,800	2,860.50
2017-12-25	2,859.5	2,870	2,846	2,858	1,696,900	2,858
2017-12-22	2,842	2,865.5	2,840.5	2,863.5	3,076,300	2,863.50
2017-12-21	2,840	2,843.5	2,818.5	2,825.5	2,200,500	2,825.50
2017-12-20	2,810	2,831	2,799	2,820	2,035,600	2,820
2017-12-19	2,829	2,842	2,796	2,798.5	2,667,700	2,798.50
2017-12-18	2,815	2,820	2,785.5	2,801	2,743,800	2,801
2017-12-15	2,814.5	2,822	2,790.5	2,799	3,659,400	2,799
2017-12-14	2,838	2,857.5	2,825.5	2,833	2,736,800	2,833
2017-12-13	2,869.5	2,876	2,831	2,838.5	3,387,500	2,838.50
2017-12-12	2,863.5	2,894	2,841	2,870.5	3,662,900	2,870.50
2017-12-11	2,838.5	2,867	2,822	2,858.5	3,483,800	2,858.50
2017-12-08	2,776	2,838.5	2,776	2,829.5	4,591,800	2,829.50
2017-12-07	2,821	2,835	2,796	2,824.5	4,081,100	2,824.50
2017-12-06	2,821.5	2,842	2,785.5	2,803	5,996,800	2,803
2017-12-05	2,809	2,863.5	2,808.5	2,851.5	6,678,100	2,851.50
2017-12-04	2,800	2,805	2,762.5	2,795	4,846,700	2,795
2017-12-01	2,752.5	2,806	2,748.5	2,790	7,486,200	2,790
2017-11-30	2,700	2,737	2,673	2,721	10,853,100	2,721
2017-11-29	2,557	2,623.5	2,540.5	2,616.5	6,310,500	2,616.50
2017-11-28	2,529	2,546	2,509	2,510.5	2,987,500	2,510.50
2017-11-27	2,551	2,572	2,535	2,536	3,121,400	2,536
2017-11-24	2,533.5	2,541	2,515.5	2,529	2,786,500	2,529
2017-11-22	2,560	2,572.5	2,542.5	2,550	2,893,000	2,550
2017-11-21	2,537	2,554	2,531	2,539	2,616,500	2,539
2017-11-20	2,531.5	2,549	2,510	2,515	2,506,800	2,515
2017-11-17	2,580	2,584.5	2,532.5	2,536.5	3,450,800	2,536.50
2017-11-16	2,549.5	2,570.5	2,534	2,557.5	4,293,600	2,557.50
2017-11-15	2,612	2,619.5	2,545.5	2,546	6,804,400	2,546
2017-11-13	2,732	2,735	2,645.5	2,647	4,629,700	2,647
2017-11-10	2,691	2,743.5	2,690	2,731.5	5,226,900	2,731.50
2017-11-09	2,696.5	2,779	2,687.5	2,724.5	8,079,300	2,724.50
2017-11-08	2,662.5	2,666.5	2,643	2,656	4,200,500	2,656
2017-11-07	2,655	2,705.5	2,651	2,687.5	6,690,900	2,687.50
2017-11-06	2,691	2,691.5	2,622.5	2,635.5	6,783,900	2,635.50
2017-11-02	2,716	2,716	2,681.5	2,694	5,337,000	2,694
2017-11-01	2,710	2,733.5	2,691	2,700	5,520,000	2,700
2017-10-31	2,701	2,712	2,686.5	2,701	7,026,700	2,701
2017-10-30	2,754.5	2,783.5	2,717	2,758.5	7,953,800	2,758.50
2017-10-27	2,808.5	2,810	2,780	2,800	3,327,300	2,800
2017-10-26	2,797	2,812	2,774.5	2,786.5	3,439,300	2,786.50
2017-10-25	2,800	2,817	2,782.5	2,797.5	4,089,100	2,797.50
2017-10-24	2,750.5	2,788	2,724	2,776.5	4,918,900	2,776.50
2017-10-23	2,698	2,728	2,680.5	2,722.5	3,787,000	2,722.50
2017-10-20	2,674.5	2,689	2,662	2,676.5	3,351,500	2,676.50
2017-10-19	2,645.5	2,682	2,622	2,680.5	4,035,400	2,680.50
2017-10-18	2,633	2,633.5	2,600.5	2,629	4,057,500	2,629
2017-10-17	2,630.5	2,679	2,627	2,660.5	5,924,300	2,660.50
2017-10-16	2,586	2,624	2,575.5	2,605.5	4,386,300	2,605.50
2017-10-13	2,550	2,566	2,536	2,560	3,310,000	2,560
2017-10-12	2,578.5	2,582.5	2,542.5	2,547	3,759,300	2,547
2017-10-11	2,631	2,638	2,569	2,573	6,311,400	2,573
2017-10-10	2,630.5	2,646	2,618.5	2,641	3,779,300	2,641
2017-10-06	2,654	2,661	2,635.5	2,654.5	2,470,400	2,654.50
2017-10-05	2,647	2,647	2,614	2,644	2,382,100	2,644
2017-10-04	2,640	2,669	2,640	2,647	4,284,100	2,647
2017-10-03	2,611	2,632.5	2,608	2,628	2,583,500	2,628
2017-10-02	2,589.5	2,605	2,577	2,604.5	2,716,000	2,604.50
2017-09-29	2,576.5	2,584	2,556	2,583.5	2,490,600	2,583.50
2017-09-28	2,597	2,597	2,564	2,582.5	2,662,000	2,582.50
2017-09-27	2,570.5	2,611.5	2,565.5	2,576.5	2,487,400	2,576.50
2017-09-26	2,565	2,591	2,564	2,583	3,425,000	2,583
2017-09-25	2,575	2,584	2,554.5	2,564	2,354,800	2,564
2017-09-22	2,601	2,605	2,541.5	2,557	4,339,200	2,557
2017-09-21	2,686	2,696	2,600	2,606	6,316,800	2,606
2017-09-20	2,700	2,706	2,677	2,685.5	3,180,100	2,685.50
2017-09-19	2,673.5	2,725	2,669.5	2,712	5,921,100	2,712
2017-09-15	2,669.5	2,678.5	2,639.5	2,639.5	3,964,400	2,639.50
2017-09-14	2,700	2,717	2,665.5	2,670	3,431,700	2,670
2017-09-13	2,681	2,699	2,672	2,682	2,387,200	2,682
2017-09-12	2,637.5	2,661	2,624	2,657	2,883,900	2,657
2017-09-11	2,615	2,620	2,597	2,602	1,791,700	2,602
2017-09-08	2,621	2,636.5	2,600	2,600.5	2,816,000	2,600.50
2017-09-07	2,625.5	2,641.5	2,610.5	2,628	2,101,500	2,628
2017-09-06	2,598	2,628	2,586	2,623	2,030,800	2,623
2017-09-05	2,620	2,636	2,602.5	2,613	2,088,700	2,613
2017-09-04	2,637.5	2,642.5	2,605.5	2,609	1,942,200	2,609
2017-09-01	2,651	2,667	2,617	2,649	2,997,600	2,649
2017-08-31	2,629	2,646	2,611	2,624.5	3,361,500	2,624.50
2017-08-30	2,590	2,622	2,585.5	2,620	2,236,900	2,620
2017-08-29	2,568.5	2,608	2,564	2,590	1,716,600	2,590
2017-08-28	2,592.5	2,624	2,585	2,595.5	2,425,500	2,595.50
2017-08-25	2,565.5	2,594.5	2,560	2,584	2,633,500	2,584
2017-08-24	2,524	2,583	2,515	2,555	5,012,600	2,555
2017-08-23	2,685	2,690.5	2,612	2,620	2,793,100	2,620
2017-08-22	2,624	2,665	2,618	2,663.5	2,295,200	2,663.50
2017-08-21	2,624	2,634	2,604	2,619.5	2,329,400	2,619.50
2017-08-18	2,644	2,650	2,588.5	2,615	4,341,200	2,615
2017-08-17	2,661.5	2,688.5	2,646	2,678	2,262,000	2,678
2017-08-16	2,671.5	2,678.5	2,651.5	2,652	2,441,200	2,652
2017-08-15	2,689	2,707.5	2,657	2,674	3,669,900	2,674
2017-08-14	2,743.5	2,753	2,662.5	2,667	5,612,500	2,667
2017-08-10	2,786.5	2,808	2,775.5	2,792.5	3,247,500	2,792.50
2017-08-09	2,758.5	2,784	2,752	2,784	3,769,300	2,784
2017-08-08	2,754.5	2,773	2,750	2,764	3,779,000	2,764
2017-08-07	2,715	2,728	2,701.5	2,728	1,936,700	2,728
2017-08-04	2,697	2,720	2,684.5	2,704.5	2,564,000	2,704.50
2017-08-03	2,718	2,720	2,660	2,709	3,243,400	2,709
2017-08-02	2,724.5	2,762	2,722	2,725	3,581,800	2,725
2017-08-01	2,735	2,743	2,687	2,709	3,486,300	2,709
2017-07-31	2,613	2,724.5	2,602	2,712	5,988,300	2,712
2017-07-28	2,631	2,649	2,619	2,630.5	2,654,600	2,630.50
2017-07-27	2,659.5	2,669	2,644	2,647	2,151,700	2,647
2017-07-26	2,660	2,670	2,654	2,657.5	2,836,600	2,657.50
2017-07-25	2,634	2,656	2,615.5	2,624.5	2,241,900	2,624.50
2017-07-24	2,642	2,659	2,627	2,644	3,240,200	2,644
2017-07-21	2,671	2,671	2,636	2,638	3,381,500	2,638
2017-07-20	2,695	2,700	2,655.5	2,686.5	3,556,500	2,686.50
2017-07-19	2,670.5	2,688	2,654	2,686	2,855,100	2,686
2017-07-18	2,650	2,679	2,646	2,654	2,754,300	2,654
2017-07-14	2,645	2,667	2,633.5	2,659.5	3,106,400	2,659.50
2017-07-13	2,619.5	2,645	2,586	2,626	3,680,700	2,626
2017-07-12	2,638.5	2,640	2,597	2,629.5	2,976,700	2,629.50
2017-07-11	2,649	2,662	2,635	2,641	2,657,300	2,641
2017-07-10	2,649.5	2,659.5	2,618	2,649	3,187,200	2,649
2017-07-07	2,613	2,655	2,610	2,630	4,109,700	2,630
2017-07-06	2,611	2,650	2,593.5	2,634.5	4,721,200	2,634.50
2017-07-05	2,580	2,628	2,576	2,619.5	4,485,600	2,619.50
2017-07-04	2,600	2,634	2,555	2,574	4,014,200	2,574
2017-07-03	2,538	2,577.5	2,531.5	2,575.5	3,736,500	2,575.50
2017-06-30	2,521	2,558.5	2,520	2,538	4,267,900	2,538
2017-06-29	2,518	2,564	2,517.5	2,539.5	5,089,700	2,539.50
2017-06-28	2,445	2,495.5	2,442	2,479	4,671,000	2,479
2017-06-27	2,377.5	2,422.5	2,373.5	2,419	3,288,700	2,419
2017-06-26	2,379	2,386.5	2,355	2,356	2,025,900	2,356
2017-06-23	2,356.5	2,361	2,345	2,355	3,144,400	2,355
2017-06-22	2,367.5	2,388	2,365.5	2,380	1,979,000	2,380
2017-06-21	2,371	2,373.5	2,350	2,362	4,094,300	2,362
2017-06-20	2,372.5	2,381.5	2,357	2,360	3,428,500	2,360
2017-06-19	2,347	2,369.5	2,338.5	2,340.5	2,523,900	2,340.50
2017-06-16	2,343	2,379	2,336	2,341.5	5,138,200	2,341.50
2017-06-15	2,388	2,398.5	2,340	2,341	4,442,700	2,341
2017-06-14	2,414	2,419	2,389	2,409.5	3,330,900	2,409.50
2017-06-13	2,448.5	2,456.5	2,417.5	2,423	3,088,400	2,423
2017-06-12	2,453.5	2,500.5	2,438.5	2,441	4,193,800	2,441
2017-06-09	2,382	2,431	2,378	2,416	3,703,100	2,416
2017-06-08	2,431.5	2,444.5	2,394.5	2,397.5	3,036,600	2,397.50
2017-06-07	2,400	2,442.5	2,392.5	2,431.5	2,726,300	2,431.50
2017-06-06	2,432.5	2,457	2,406.5	2,407.5	2,612,900	2,407.50
2017-06-05	2,480	2,480	2,435	2,435.5	3,653,800	2,435.50
2017-06-02	2,417	2,506	2,412.5	2,505	6,768,600	2,505
2017-06-01	2,341	2,380.5	2,323.5	2,367.5	3,518,500	2,367.50
2017-05-31	2,380	2,389.5	2,356	2,356.5	9,026,500	2,356.50
2017-05-30	2,387.5	2,407	2,373.5	2,402.5	1,936,300	2,402.50
2017-05-29	2,441	2,441	2,387	2,387	4,149,100	2,387
2017-05-26	2,479.5	2,503	2,468	2,468.5	2,077,800	2,468.50
2017-05-25	2,480.5	2,492	2,462.5	2,477.5	1,947,400	2,477.50
2017-05-24	2,522.5	2,529	2,480.5	2,494	2,535,700	2,494
2017-05-23	2,498	2,523	2,473	2,479.5	3,386,600	2,479.50
2017-05-22	2,469.5	2,515.5	2,463	2,509	4,843,600	2,509
2017-05-19	2,387	2,432	2,375	2,425	4,147,600	2,425
2017-05-18	2,376.5	2,402	2,368.5	2,380	4,255,100	2,380
2017-05-17	2,426	2,429	2,405	2,409	2,368,600	2,409
2017-05-16	2,440.5	2,445.5	2,425	2,440.5	3,661,500	2,440.50
2017-05-15	2,483	2,486.5	2,414	2,423	4,259,200	2,423
2017-05-12	2,503	2,510.5	2,483.5	2,501	2,466,000	2,501
2017-05-11	2,550	2,552.5	2,507.5	2,521	2,175,400	2,521
2017-05-10	2,496	2,551	2,494	2,542.5	3,845,100	2,542.50
2017-05-09	2,511	2,514.5	2,453	2,473.5	4,244,500	2,473.50
2017-05-08	2,538	2,538	2,495	2,519	4,400,800	2,519
2017-05-02	2,508	2,534.5	2,492	2,525.5	2,748,000	2,525.50
2017-05-01	2,490	2,528	2,487.5	2,496.5	4,160,700	2,496.50
2017-04-28	2,530	2,555	2,510.5	2,510.5	2,987,700	2,510.50
2017-04-27	2,559.5	2,559.5	2,523	2,539	2,326,000	2,539
2017-04-26	2,553.5	2,567	2,526	2,564	3,038,100	2,564
2017-04-25	2,497.5	2,536.5	2,489	2,525.5	2,644,000	2,525.50
2017-04-24	2,516	2,526.5	2,465	2,474	2,137,800	2,474
2017-04-21	2,497.5	2,505	2,464.5	2,480.5	2,681,100	2,480.50
2017-04-20	2,444	2,468.5	2,421	2,448.5	2,712,500	2,448.50
2017-04-19	2,437.5	2,466	2,418.5	2,456.5	3,098,700	2,456.50
2017-04-18	2,475	2,498.5	2,439	2,447	2,310,500	2,447
2017-04-17	2,441	2,469.5	2,415	2,457	2,629,100	2,457
2017-04-14	2,400	2,478.5	2,393.5	2,463.5	3,151,100	2,463.50
2017-04-13	2,440	2,445.5	2,388	2,421.5	4,876,900	2,421.50
2017-04-12	2,479	2,502.5	2,473.5	2,500.5	3,010,400	2,500.50
2017-04-11	2,476	2,516	2,460	2,509.5	2,549,500	2,509.50
2017-04-10	2,462	2,507	2,447	2,494	2,856,200	2,494
2017-04-07	2,471.5	2,479	2,440.5	2,454	3,762,200	2,454
2017-04-06	2,485	2,507.5	2,448	2,450	3,321,900	2,450
2017-04-05	2,518.5	2,529.5	2,492	2,517	3,040,300	2,517
2017-04-04	2,493.5	2,519	2,476	2,504	3,571,100	2,504
2017-04-03	2,574	2,579	2,501.5	2,531	4,123,200	2,531
2017-03-31	2,587.5	2,624	2,565	2,565	3,878,200	2,565
2017-03-30	2,590	2,609.5	2,560.5	2,565.5	3,201,500	2,565.50
2017-03-29	2,600	2,610.5	2,570	2,572.5	3,367,100	2,572.50
2017-03-28	2,578.5	2,598.5	2,567	2,580.5	3,250,300	2,580.50
2017-03-27	2,559.5	2,570	2,543.5	2,553.5	2,939,100	2,553.50
2017-03-24	2,583	2,618	2,568.5	2,601	3,143,100	2,601
2017-03-23	2,603	2,615	2,568	2,584.5	3,008,100	2,584.50
2017-03-22	2,585	2,606	2,555	2,578.5	4,003,200	2,578.50
2017-03-21	2,662	2,662	2,628.5	2,653.5	2,935,000	2,653.50
2017-03-17	2,675.5	2,680.5	2,657	2,672.5	3,456,600	2,672.50
2017-03-16	2,677.5	2,704.5	2,665	2,681	3,958,200	2,681
2017-03-15	2,671	2,677.5	2,650	2,666	3,949,900	2,666
2017-03-14	2,720	2,729	2,702	2,711	2,739,100	2,711
2017-03-13	2,733.5	2,736	2,702	2,733	3,027,600	2,733
2017-03-10	2,794.5	2,807	2,733	2,740.5	4,976,600	2,740.50
2017-03-09	2,821	2,822.5	2,761	2,773.5	4,038,700	2,773.50
2017-03-08	2,888.5	2,899.5	2,818	2,823.5	3,149,200	2,823.50
2017-03-07	2,880	2,885	2,850	2,874	3,365,000	2,874
2017-03-06	2,880	2,912	2,863	2,895	3,895,400	2,895
2017-03-03	2,849	2,870.5	2,834	2,860.5	2,971,500	2,860.50
2017-03-02	2,880	2,881.5	2,847.5	2,849	3,310,400	2,849
2017-03-01	2,788	2,809.5	2,753.5	2,804.5	2,795,300	2,804.50
2017-02-28	2,779	2,814.5	2,763.5	2,763.5	2,814,100	2,763.50
2017-02-27	2,780	2,788	2,727	2,763.5	2,803,000	2,763.50
2017-02-24	2,820	2,838.5	2,803	2,807.5	2,308,500	2,807.50
2017-02-23	2,870	2,872.5	2,838.5	2,848.5	2,075,900	2,848.50
2017-02-22	2,853.5	2,897	2,850	2,871.5	4,389,600	2,871.50
2017-02-21	2,819	2,836.5	2,800	2,819.5	1,477,400	2,819.50
2017-02-20	2,814	2,831	2,793.5	2,818	1,868,000	2,818
2017-02-17	2,818	2,822	2,786	2,818.5	2,141,300	2,818.50
2017-02-16	2,820	2,837	2,791	2,818	2,314,600	2,818
2017-02-15	2,834	2,866	2,819	2,825	2,828,600	2,825
2017-02-14	2,878	2,879.5	2,810.5	2,812.5	3,088,300	2,812.50
2017-02-13	2,837	2,857.5	2,822.5	2,851.5	3,223,600	2,851.50
2017-02-10	2,780	2,810	2,763.5	2,797.5	3,440,000	2,797.50
2017-02-09	2,753	2,756	2,728	2,733.5	1,504,700	2,733.50
2017-02-08	2,745	2,766	2,733.5	2,764.5	2,272,400	2,764.50
2017-02-07	2,714.5	2,761.5	2,712	2,750	2,078,900	2,750
2017-02-06	2,761.5	2,782.5	2,722	2,741	2,832,900	2,741
2017-02-03	2,720	2,778	2,720	2,727.5	3,093,900	2,727.50
2017-02-02	2,789.5	2,789.5	2,720	2,729	3,446,300	2,729
2017-02-01	2,749	2,798.5	2,731	2,794.5	2,943,400	2,794.50
2017-01-31	2,741.5	2,766.5	2,730	2,736.5	3,197,900	2,736.50
2017-01-30	2,761	2,814	2,760.5	2,806.5	3,698,200	2,806.50
2017-01-27	2,813.5	2,818	2,760	2,767	3,391,400	2,767
2017-01-26	2,800	2,813.5	2,768	2,803.5	4,400,800	2,803.50
2017-01-25	2,780	2,794	2,741.5	2,766	3,991,100	2,766
2017-01-24	2,668	2,740	2,668	2,705	3,430,700	2,705
2017-01-23	2,682.5	2,712	2,665	2,688.5	2,363,600	2,688.50
2017-01-20	2,691	2,723.5	2,677	2,714.5	2,813,100	2,714.50
2017-01-19	2,717	2,728	2,675.5	2,702.5	3,256,100	2,702.50
2017-01-18	2,576	2,700	2,576	2,685.5	6,289,700	2,685.50
2017-01-17	2,535	2,608.5	2,531.5	2,559.5	4,244,900	2,559.50
2017-01-16	2,614	2,625	2,546.5	2,558	5,355,900	2,558
2017-01-13	2,675.5	2,676	2,635.5	2,668.5	2,823,600	2,668.50
2017-01-12	2,705	2,739.5	2,675.5	2,688	3,430,100	2,688
2017-01-11	2,668	2,743	2,664	2,741.5	4,052,500	2,741.50
2017-01-10	2,579	2,657	2,574	2,622	3,904,500	2,622
2017-01-06	2,633	2,650.5	2,612.5	2,629	3,448,500	2,629
2017-01-05	2,770	2,775	2,681.5	2,693	3,607,300	2,693
2017-01-04	2,650	2,728.5	2,645	2,728.5	3,438,800	2,728.50

分割・併合履歴： [2015-09-28]1株→0.1株