1. HOME >
  2. 株価時系列 >
  3. 5401 >
  4. 2018年

5401 日本製鉄(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,877.51,9091,8721,892.53,084,8001,892.50
2018-12-271,8961,8991,8631,875.53,991,2001,875.50
2018-12-261,8091,833.51,7941,8203,112,7001,820
2018-12-251,815.51,8301,7991,807.56,847,4001,807.50
2018-12-211,910.51,9211,8701,885.55,138,1001,885.50
2018-12-201,9741,9741,9161,9243,639,3001,924
2018-12-192,0002,005.51,972.51,977.52,886,3001,977.50
2018-12-181,982.52,026.51,973.51,998.54,005,6001,998.50
2018-12-171,9902,026.51,985.51,9912,770,3001,991
2018-12-142,0102,0221,9801,996.54,041,8001,996.50
2018-12-131,9972,027.51,9932,0164,388,8002,016
2018-12-121,9691,9961,9501,9743,913,9001,974
2018-12-111,970.51,9711,9231,9293,532,4001,929
2018-12-101,9561,968.51,9431,962.52,725,1001,962.50
2018-12-071,9992,004.51,9681,985.53,027,8001,985.50
2018-12-062,0162,0171,9881,9994,505,3001,999
2018-12-052,039.52,0512,017.52,037.53,852,9002,037.50
2018-12-042,1032,111.52,0552,060.54,189,5002,060.50
2018-12-032,0962,1232,0812,1033,764,8002,103
2018-11-302,055.52,0802,0432,0764,385,2002,076
2018-11-292,1092,1242,069.52,0723,076,5002,072
2018-11-282,0892,0902,047.52,072.53,094,8002,072.50
2018-11-272,092.52,098.52,062.52,089.52,867,2002,089.50
2018-11-262,0602,0832,039.52,0802,451,5002,080
2018-11-222,102.52,1052,075.52,087.52,592,5002,087.50
2018-11-212,082.52,109.52,064.52,102.52,896,6002,102.50
2018-11-202,0852,1362,076.52,132.52,740,6002,132.50
2018-11-192,1152,127.52,096.52,1192,831,6002,119
2018-11-162,1422,166.52,131.52,143.53,375,7002,143.50
2018-11-152,1182,126.52,1002,119.51,866,1002,119.50
2018-11-142,1292,138.52,117.52,1262,414,4002,126
2018-11-132,149.52,149.52,1032,121.54,377,0002,121.50
2018-11-122,1792,203.52,168.52,197.51,907,3002,197.50
2018-11-092,2112,2242,194.52,2012,733,7002,201
2018-11-082,206.52,233.52,2002,220.54,214,1002,220.50
2018-11-072,2002,224.52,155.52,1663,912,8002,166
2018-11-062,1232,209.52,119.52,2035,051,2002,203
2018-11-052,1382,1482,102.52,1284,314,5002,128
2018-11-022,107.52,141.52,071.52,126.54,641,4002,126.50
2018-11-012,0892,1132,047.52,055.54,707,0002,055.50
2018-10-312,0752,0872,0492,0874,402,1002,087
2018-10-302,0482,086.52,045.52,0654,400,8002,065
2018-10-292,0612,070.52,044.52,0562,279,9002,056
2018-10-262,0652,0732,027.52,049.54,155,6002,049.50
2018-10-252,0602,0712,040.52,046.55,753,6002,046.50
2018-10-242,144.52,1532,1142,132.53,445,1002,132.50
2018-10-232,1952,1952,139.52,139.53,641,7002,139.50
2018-10-222,181.52,2142,1732,210.52,232,2002,210.50
2018-10-192,1822,206.52,1742,2022,374,9002,202
2018-10-182,2152,2342,201.52,2032,307,0002,203
2018-10-172,2722,2762,224.52,226.52,805,7002,226.50
2018-10-162,2112,2482,2112,246.53,522,6002,246.50
2018-10-152,2202,227.52,2012,209.53,018,4002,209.50
2018-10-122,227.52,2342,2052,2283,565,8002,228
2018-10-112,2222,259.52,215.52,252.54,578,4002,252.50
2018-10-102,3662,3812,3082,329.52,918,8002,329.50
2018-10-092,3332,3602,322.52,3492,867,0002,349
2018-10-052,372.52,3942,3662,3672,704,5002,367
2018-10-042,4192,4352,393.52,3962,576,3002,396
2018-10-032,3952,416.52,3842,388.52,079,0002,388.50
2018-10-022,4202,4322,4102,416.53,238,8002,416.50
2018-10-012,3982,4092,3862,398.51,734,4002,398.50
2018-09-282,3942,416.52,382.52,403.52,919,5002,403.50
2018-09-272,370.52,4042,3702,385.52,658,2002,385.50
2018-09-262,399.52,4102,372.52,391.53,394,4002,391.50
2018-09-252,3962,423.52,3712,423.55,067,4002,423.50
2018-09-212,3652,3882,3612,376.56,672,8002,376.50
2018-09-202,3382,344.52,313.52,339.53,851,8002,339.50
2018-09-192,3342,341.52,3022,310.54,498,6002,310.50
2018-09-182,1962,2792,1952,271.55,310,5002,271.50
2018-09-142,1712,194.52,164.52,1783,939,3002,178
2018-09-132,1272,158.52,1272,1482,702,4002,148
2018-09-122,109.52,115.52,090.52,108.52,692,9002,108.50
2018-09-112,1602,161.52,105.52,1123,543,6002,112
2018-09-102,1372,159.52,1292,1471,922,1002,147
2018-09-072,134.52,152.52,123.52,151.52,583,8002,151.50
2018-09-062,1372,165.52,124.52,145.52,510,0002,145.50
2018-09-052,1642,1822,155.52,1613,924,8002,161
2018-09-042,202.52,2052,1742,181.52,581,0002,181.50
2018-09-032,2242,225.52,180.52,1973,767,1002,197
2018-08-312,2452,2492,2272,235.54,045,4002,235.50
2018-08-302,3202,3242,277.52,279.53,538,6002,279.50
2018-08-292,2702,302.52,2702,2922,869,1002,292
2018-08-282,3102,3182,2692,2773,963,6002,277
2018-08-272,2812,2852,258.52,263.52,451,4002,263.50
2018-08-242,2552,2552,210.52,2423,777,7002,242
2018-08-232,3092,3282,2722,272.53,633,1002,272.50
2018-08-222,289.52,3222,2772,303.55,433,6002,303.50
2018-08-212,233.52,264.52,2322,2434,381,8002,243
2018-08-202,2242,231.52,2072,216.52,179,3002,216.50
2018-08-172,2302,234.52,2042,228.52,020,9002,228.50
2018-08-162,1942,213.52,1722,199.53,241,5002,199.50
2018-08-152,231.52,2402,181.52,1962,270,6002,196
2018-08-142,2282,2522,222.52,231.52,305,0002,231.50
2018-08-132,2372,240.52,201.52,207.52,655,9002,207.50
2018-08-102,291.52,2922,257.52,264.52,940,4002,264.50
2018-08-092,313.52,315.52,2912,3023,129,7002,302
2018-08-082,3002,3232,289.52,302.53,771,3002,302.50
2018-08-072,253.52,284.52,2532,278.52,051,6002,278.50
2018-08-062,2382,2822,236.52,2653,673,7002,265
2018-08-032,2342,254.52,205.52,234.55,515,7002,234.50
2018-08-022,310.52,3142,275.52,286.55,675,7002,286.50
2018-08-012,2852,3072,260.52,3045,124,1002,304
2018-07-312,2512,2512,2232,223.53,165,0002,223.50
2018-07-302,2562,2702,231.52,2402,570,0002,240
2018-07-272,2252,2482,214.52,228.52,277,9002,228.50
2018-07-262,2482,2682,220.52,2262,868,4002,226
2018-07-252,2182,2462,2172,223.54,012,0002,223.50
2018-07-242,149.52,189.52,139.52,183.52,974,7002,183.50
2018-07-232,129.52,146.52,116.52,1332,158,0002,133
2018-07-202,1442,1502,1222,1352,907,4002,135
2018-07-192,1502,174.52,1442,161.52,070,6002,161.50
2018-07-182,1752,179.52,144.52,1452,129,9002,145
2018-07-172,128.52,169.52,128.52,145.52,983,9002,145.50
2018-07-132,1152,1252,1042,1202,653,5002,120
2018-07-122,1032,108.52,0882,0982,083,3002,098
2018-07-112,1032,1152,085.52,102.52,077,6002,102.50
2018-07-102,1352,155.52,1252,1252,707,5002,125
2018-07-092,109.52,1252,104.52,1132,100,6002,113
2018-07-062,0872,1212,080.52,102.53,441,7002,102.50
2018-07-052,0852,0852,063.52,0702,902,4002,070
2018-07-042,1002,127.52,0942,095.52,476,8002,095.50
2018-07-032,1172,1202,0912,108.52,684,4002,108.50
2018-07-022,163.52,1652,114.52,1173,766,4002,117
2018-06-292,1752,176.52,1462,175.52,918,9002,175.50
2018-06-282,161.52,168.52,1442,1642,620,8002,164
2018-06-272,198.52,2022,153.52,1732,334,2002,173
2018-06-262,1522,1902,1362,1852,912,7002,185
2018-06-252,2082,214.52,1702,174.52,709,4002,174.50
2018-06-222,147.52,1752,136.52,1693,864,9002,169
2018-06-212,172.52,1922,1542,1673,227,6002,167
2018-06-202,1802,1812,1342,173.54,082,1002,173.50
2018-06-192,2012,2262,1892,1893,453,1002,189
2018-06-182,241.52,2502,196.52,222.53,372,7002,222.50
2018-06-152,276.52,2772,234.52,2554,345,6002,255
2018-06-142,2772,2942,2592,267.53,370,3002,267.50
2018-06-132,2792,2912,2682,277.52,638,9002,277.50
2018-06-122,3092,317.52,273.52,277.54,249,4002,277.50
2018-06-112,2902,316.52,281.52,2993,026,6002,299
2018-06-082,315.52,335.52,290.52,2934,272,8002,293
2018-06-072,3452,3482,327.52,3392,843,4002,339
2018-06-062,3002,337.52,2962,3292,409,7002,329
2018-06-052,3372,3552,3182,326.52,030,7002,326.50
2018-06-042,3412,3442,315.52,3262,954,7002,326
2018-06-012,304.52,327.52,2732,303.52,926,4002,303.50
2018-05-312,2992,315.52,2662,282.54,040,0002,282.50
2018-05-302,290.52,298.52,2752,2813,199,8002,281
2018-05-292,3412,343.52,3192,338.52,634,1002,338.50
2018-05-282,369.52,379.52,351.52,360.52,490,2002,360.50
2018-05-252,3902,3922,3582,365.53,125,9002,365.50
2018-05-242,433.52,433.52,395.52,401.53,654,4002,401.50
2018-05-232,468.52,4792,446.52,4643,471,2002,464
2018-05-222,4882,4942,4622,472.52,536,4002,472.50
2018-05-212,518.52,521.52,4812,486.52,715,3002,486.50
2018-05-182,515.52,5222,4932,516.52,767,7002,516.50
2018-05-172,489.52,523.52,482.52,515.53,004,6002,515.50
2018-05-162,5102,5142,471.52,483.53,061,8002,483.50
2018-05-152,5202,5272,502.52,5071,997,1002,507
2018-05-142,4802,5122,4742,5012,192,8002,501
2018-05-112,4462,473.52,4412,4712,241,6002,471
2018-05-102,443.52,451.52,4332,4431,425,0002,443
2018-05-092,4342,4392,4162,427.51,987,9002,427.50
2018-05-082,4262,4572,4262,440.52,533,9002,440.50
2018-05-072,4452,4682,4302,449.53,739,2002,449.50
2018-05-022,394.52,4162,3812,4002,476,3002,400
2018-05-012,359.52,414.52,3362,4003,142,3002,400
2018-04-272,3812,3982,337.52,3854,707,4002,385
2018-04-262,432.52,433.52,3612,365.54,907,5002,365.50
2018-04-252,4292,433.52,404.52,4312,427,0002,431
2018-04-242,4502,459.52,4332,459.52,824,9002,459.50
2018-04-232,4242,446.52,4232,4362,291,4002,436
2018-04-202,419.52,430.52,390.52,422.52,929,7002,422.50
2018-04-192,384.52,4542,383.52,4215,343,1002,421
2018-04-182,349.52,364.52,338.52,3543,965,1002,354
2018-04-172,3662,3682,3292,3503,394,3002,350
2018-04-162,4012,409.52,368.52,389.52,242,6002,389.50
2018-04-132,3542,4082,345.52,3933,354,6002,393
2018-04-122,3502,3602,3282,339.51,725,0002,339.50
2018-04-112,3652,384.52,353.52,3543,284,0002,354
2018-04-102,2852,352.52,2832,3423,479,8002,342
2018-04-092,2852,3062,271.52,2962,191,9002,296
2018-04-062,3102,336.52,3002,3003,238,2002,300
2018-04-052,347.52,3492,3002,320.52,846,2002,320.50
2018-04-042,348.52,352.52,3342,340.52,816,3002,340.50
2018-04-032,3052,336.52,2952,324.52,098,7002,324.50
2018-03-302,3352,3652,324.52,336.53,118,2002,336.50
2018-03-292,3422,342.52,2862,3082,969,0002,308
2018-03-282,274.52,3292,2642,325.53,621,5002,325.50
2018-03-272,2922,3352,283.52,3204,165,6002,320
2018-03-262,2622,2702,2282,2693,898,3002,269
2018-03-232,3002,3022,261.52,272.54,469,5002,272.50
2018-03-222,322.52,3652,3212,359.52,653,9002,359.50
2018-03-202,3422,379.52,332.52,372.52,650,1002,372.50
2018-03-192,3862,387.52,3392,3483,042,7002,348
2018-03-162,3972,3992,376.52,380.53,783,9002,380.50
2018-03-152,4002,4242,3752,403.52,421,2002,403.50
2018-03-142,384.52,4202,375.52,408.53,042,7002,408.50
2018-03-132,3982,404.52,3762,3932,914,6002,393
2018-03-122,3772,4132,3712,409.53,599,1002,409.50
2018-03-092,349.52,388.52,335.52,3435,165,5002,343
2018-03-082,3722,4002,3532,359.53,879,2002,359.50
2018-03-072,3762,379.52,3402,3474,374,1002,347
2018-03-062,4102,4392,399.52,399.53,344,5002,399.50
2018-03-052,3792,409.52,3642,3784,005,1002,378
2018-03-022,4412,448.52,4062,4215,993,3002,421
2018-03-012,5202,536.52,500.52,5174,212,9002,517
2018-02-282,6172,6242,556.52,556.55,871,7002,556.50
2018-02-272,6432,6632,621.52,6583,301,9002,658
2018-02-262,6202,637.52,606.52,6263,828,8002,626
2018-02-232,5452,5982,539.52,5943,440,4002,594
2018-02-222,5512,554.52,5172,528.52,744,8002,528.50
2018-02-212,5832,6252,5682,5773,836,7002,577
2018-02-202,574.52,5792,5402,562.52,637,2002,562.50
2018-02-192,5722,5922,557.52,590.52,295,0002,590.50
2018-02-162,551.52,584.52,534.52,571.53,026,6002,571.50
2018-02-152,552.52,562.52,527.52,5352,045,4002,535
2018-02-142,5282,5592,512.52,5263,484,3002,526
2018-02-132,599.52,6012,521.52,528.54,490,0002,528.50
2018-02-092,5622,5772,5332,5774,148,2002,577
2018-02-082,6412,6542,6032,636.53,903,3002,636.50
2018-02-072,726.52,764.52,648.52,648.54,528,5002,648.50
2018-02-062,6692,683.52,586.52,641.56,302,2002,641.50
2018-02-052,7502,7752,7352,764.53,787,4002,764.50
2018-02-022,8332,848.52,7862,8055,721,2002,805
2018-02-012,819.52,8582,7322,8557,279,1002,855
2018-01-312,822.52,8312,7782,778.54,363,6002,778.50
2018-01-302,869.52,8722,8342,8393,511,3002,839
2018-01-292,8572,8722,8292,8602,510,3002,860
2018-01-262,8722,892.52,8542,858.52,857,1002,858.50
2018-01-252,892.52,903.52,869.52,877.52,495,1002,877.50
2018-01-242,885.52,908.52,878.52,9002,324,6002,900
2018-01-232,8862,910.52,871.52,9032,705,0002,903
2018-01-222,901.52,9072,8562,870.53,409,6002,870.50
2018-01-192,8902,915.52,873.52,915.52,518,8002,915.50
2018-01-182,9402,9422,8812,8813,401,8002,881
2018-01-172,9472,9472,883.52,901.54,706,1002,901.50
2018-01-163,0003,0002,9402,9424,195,5002,942
2018-01-153,0903,0993,0023,0103,645,9003,010
2018-01-123,0753,0803,0383,0742,803,6003,074
2018-01-113,0583,0693,0383,0682,022,9003,068
2018-01-103,0593,0893,0333,0583,001,6003,058
2018-01-093,0993,1323,0583,0704,295,8003,070
2018-01-052,979.53,0492,9783,0444,726,6003,044
2018-01-042,9462,9782,9382,965.54,114,1002,965.50

分割・併合履歴 ： [2015-09-28]1株→0.1株