1. HOME >
  2. 株価時系列 >
  3. 5401 >
  4. 2019年

5401 日本製鉄(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6511,658.51,6451,6542,314,0001,654
2019-12-271,644.51,667.51,6421,658.54,693,5001,658.50
2019-12-261,6341,652.51,632.51,6484,601,7001,648
2019-12-251,6721,6741,647.51,6521,791,4001,652
2019-12-241,6881,691.51,6731,678.51,989,8001,678.50
2019-12-231,699.51,7041,6791,682.52,092,4001,682.50
2019-12-201,7141,719.51,6961,6963,934,1001,696
2019-12-191,7121,7201,691.51,7024,307,9001,702
2019-12-181,7251,7341,711.51,7164,240,8001,716
2019-12-171,7521,757.51,731.51,738.53,537,0001,738.50
2019-12-161,7791,781.51,7541,760.52,918,5001,760.50
2019-12-131,7821,786.51,7641,770.55,530,4001,770.50
2019-12-121,747.51,7631,7381,7423,892,9001,742
2019-12-111,7551,771.51,744.51,7614,694,1001,761
2019-12-101,754.51,7551,735.51,7374,180,2001,737
2019-12-091,7451,756.51,7221,746.55,882,4001,746.50
2019-12-061,7321,744.51,7021,709.57,693,0001,709.50
2019-12-051,6561,696.51,6461,6959,259,5001,695
2019-12-041,5811,591.51,5761,5892,297,3001,589
2019-12-031,602.51,6081,5891,595.53,185,1001,595.50
2019-12-021,6101,6321,603.51,628.52,519,4001,628.50
2019-11-291,6191,630.51,605.51,605.53,328,5001,605.50
2019-11-281,6191,6401,6171,623.52,606,8001,623.50
2019-11-271,621.51,6341,612.51,6142,875,2001,614
2019-11-261,6301,650.51,615.51,617.55,122,9001,617.50
2019-11-251,6141,6271,608.51,6213,134,8001,621
2019-11-221,585.51,607.51,5841,5992,856,9001,599
2019-11-211,5841,5971,5701,590.52,653,8001,590.50
2019-11-201,590.51,5991,581.51,584.53,110,9001,584.50
2019-11-191,5821,5881,566.51,580.52,338,0001,580.50
2019-11-181,604.51,6121,585.51,5902,322,0001,590
2019-11-151,5811,607.51,5791,596.52,603,6001,596.50
2019-11-141,599.51,606.51,5791,5803,310,4001,580
2019-11-131,629.51,6321,604.51,609.53,397,1001,609.50
2019-11-121,6231,6401,6021,6373,186,4001,637
2019-11-111,6301,6341,6131,622.53,950,8001,622.50
2019-11-081,6091,616.51,592.51,616.54,751,9001,616.50
2019-11-071,6051,614.51,587.51,594.54,270,5001,594.50
2019-11-061,6011,6231,590.51,622.55,872,4001,622.50
2019-11-051,6221,634.51,561.51,5866,048,3001,586
2019-11-011,565.51,591.51,5581,591.52,665,2001,591.50
2019-10-311,567.51,593.51,5641,591.52,642,8001,591.50
2019-10-301,6071,6111,573.51,5844,115,1001,584
2019-10-291,5781,609.51,576.51,606.54,062,5001,606.50
2019-10-281,566.51,5711,558.51,5661,843,2001,566
2019-10-251,5651,568.51,545.51,5552,177,5001,555
2019-10-241,561.51,563.51,5491,5581,802,2001,558
2019-10-231,5541,558.51,536.51,548.52,752,9001,548.50
2019-10-211,538.51,5471,531.51,5462,192,8001,546
2019-10-181,5191,538.51,516.51,525.52,697,0001,525.50
2019-10-171,511.51,5161,500.51,512.52,648,3001,512.50
2019-10-161,5411,5561,5151,520.53,423,3001,520.50
2019-10-151,5301,5471,517.51,521.52,713,9001,521.50
2019-10-111,5041,5081,492.51,504.52,438,8001,504.50
2019-10-101,4681,4851,4581,483.52,187,6001,483.50
2019-10-091,4641,472.51,4601,471.52,591,4001,471.50
2019-10-081,4811,502.51,480.51,4842,154,5001,484
2019-10-071,485.51,4961,4721,4811,596,4001,481
2019-10-041,477.51,482.51,470.51,479.51,723,2001,479.50
2019-10-031,4801,4871,467.51,482.53,439,1001,482.50
2019-10-021,5001,5181,4921,511.53,002,7001,511.50
2019-10-011,4981,5401,494.51,525.53,390,9001,525.50
2019-09-301,512.51,5211,499.51,505.52,882,5001,505.50
2019-09-271,5191,5281,4991,525.53,668,8001,525.50
2019-09-261,5391,567.51,5351,5415,680,1001,541
2019-09-251,4801,5101,4691,5033,266,5001,503
2019-09-241,5081,513.51,4951,499.53,517,1001,499.50
2019-09-201,5261,527.51,502.51,5054,414,7001,505
2019-09-191,543.51,554.51,518.51,524.54,059,6001,524.50
2019-09-181,5431,552.51,534.51,5463,485,6001,546
2019-09-171,568.51,584.51,558.51,581.53,081,9001,581.50
2019-09-131,5721,5791,5571,5754,068,4001,575
2019-09-121,5801,5841,561.51,5694,155,5001,569
2019-09-111,5731,581.51,554.51,560.54,747,1001,560.50
2019-09-101,5281,5451,527.51,542.53,778,4001,542.50
2019-09-091,4921,5031,487.51,5032,213,5001,503
2019-09-061,5111,517.51,4921,4943,108,0001,494
2019-09-051,477.51,5091,4771,504.53,531,3001,504.50
2019-09-041,4821,4861,4681,4703,061,0001,470
2019-09-031,4681,4971,464.51,4892,246,9001,489
2019-09-021,4831,4901,4651,468.53,425,2001,468.50
2019-08-301,478.51,487.51,464.51,4863,875,7001,486
2019-08-291,463.51,466.51,4471,460.52,685,4001,460.50
2019-08-281,441.51,4501,4281,4463,589,4001,446
2019-08-271,458.51,462.51,4501,455.52,568,6001,455.50
2019-08-261,4201,4511,413.51,445.54,000,0001,445.50
2019-08-231,452.51,4881,4481,4704,370,6001,470
2019-08-221,4361,4461,4321,441.52,672,7001,441.50
2019-08-211,4501,4681,441.51,452.53,106,3001,452.50
2019-08-201,4691,4751,452.51,4592,049,5001,459
2019-08-191,462.51,4661,4521,4552,014,6001,455
2019-08-161,435.51,461.51,429.51,4562,901,8001,456
2019-08-151,4441,4541,428.51,4533,852,9001,453
2019-08-141,4881,493.51,459.51,4743,021,7001,474
2019-08-131,472.51,476.51,455.51,4713,300,3001,471
2019-08-091,5171,530.51,4941,4984,226,9001,498
2019-08-081,5221,5291,5021,519.52,805,3001,519.50
2019-08-071,5401,553.51,5221,5244,361,4001,524
2019-08-061,490.51,550.51,4731,5485,511,3001,548
2019-08-051,5221,539.51,502.51,521.54,463,6001,521.50
2019-08-021,6001,6151,540.51,547.59,339,7001,547.50
2019-08-011,7001,7101,696.51,7063,105,6001,706
2019-07-311,706.51,721.51,7021,716.52,792,8001,716.50
2019-07-301,7301,743.51,720.51,7252,293,5001,725
2019-07-291,7331,7341,7011,721.53,217,1001,721.50
2019-07-261,7391,743.51,726.51,7432,382,9001,743
2019-07-251,7591,7621,7441,746.52,354,9001,746.50
2019-07-241,7751,778.51,754.51,7602,801,5001,760
2019-07-231,7521,778.51,730.51,772.53,297,5001,772.50
2019-07-221,786.51,7891,7621,782.53,557,2001,782.50
2019-07-191,7801,788.51,762.51,7823,818,4001,782
2019-07-181,805.51,8081,7701,7744,183,4001,774
2019-07-171,8151,8241,8101,811.52,102,1001,811.50
2019-07-161,832.51,840.51,812.51,820.52,143,0001,820.50
2019-07-121,8241,8251,815.51,824.52,283,4001,824.50
2019-07-111,8171,8281,8121,821.52,133,9001,821.50
2019-07-101,8351,8361,8071,8133,214,5001,813
2019-07-091,847.51,851.51,832.51,840.52,349,0001,840.50
2019-07-081,8501,8571,844.51,8492,181,5001,849
2019-07-051,8571,860.51,8511,8551,905,1001,855
2019-07-041,8521,8561,843.51,849.52,004,1001,849.50
2019-07-031,8601,860.51,840.51,8573,241,4001,857
2019-07-021,865.51,8781,8611,8732,457,6001,873
2019-07-011,8811,8861,8651,8743,106,8001,874
2019-06-281,8501,855.51,8311,8493,088,1001,849
2019-06-271,8511,8611,843.51,8543,730,6001,854
2019-06-261,8551,867.51,839.51,8462,787,5001,846
2019-06-251,8541,8661,839.51,8482,666,8001,848
2019-06-241,842.51,850.51,840.51,844.51,434,6001,844.50
2019-06-211,833.51,850.51,8301,839.53,517,8001,839.50
2019-06-201,852.51,8531,822.51,8392,348,1001,839
2019-06-191,8401,855.51,837.51,8453,276,4001,845
2019-06-181,8201,8361,8061,811.52,793,1001,811.50
2019-06-171,826.51,8411,823.51,828.52,454,6001,828.50
2019-06-141,8391,844.51,827.51,8401,907,2001,840
2019-06-131,8341,845.51,8141,838.52,949,0001,838.50
2019-06-121,8281,8591,8191,850.52,726,7001,850.50
2019-06-111,822.51,8471,8171,844.51,963,1001,844.50
2019-06-101,8351,8431,819.51,8242,734,2001,824
2019-06-071,8101,8231,804.51,8152,271,0001,815
2019-06-061,8331,8391,8071,8193,536,9001,819
2019-06-051,8501,8581,8331,850.52,696,9001,850.50
2019-06-041,8111,838.51,806.51,834.54,118,8001,834.50
2019-06-031,779.51,798.51,7741,790.53,135,1001,790.50
2019-05-311,815.51,826.51,790.51,806.54,509,7001,806.50
2019-05-301,822.51,8511,821.51,842.52,696,7001,842.50
2019-05-291,8331,8381,811.51,8322,533,1001,832
2019-05-281,8521,8731,8441,845.55,697,7001,845.50
2019-05-271,8571,8751,8571,859.51,882,7001,859.50
2019-05-241,8201,860.51,815.51,8542,938,8001,854
2019-05-231,8341,858.51,833.51,840.52,574,3001,840.50
2019-05-221,8571,8701,839.51,8472,626,6001,847
2019-05-211,8231,856.51,820.51,8472,685,6001,847
2019-05-201,862.51,8641,8331,841.52,891,6001,841.50
2019-05-171,8321,8661,8171,849.54,843,5001,849.50
2019-05-161,841.51,842.51,7981,8153,569,4001,815
2019-05-151,8451,8451,8111,8384,124,6001,838
2019-05-141,8011,842.51,791.51,841.53,864,7001,841.50
2019-05-131,8461,8571,8381,8412,867,6001,841
2019-05-101,885.51,903.51,8481,867.54,634,4001,867.50
2019-05-091,8921,896.51,8651,872.53,771,9001,872.50
2019-05-081,919.51,921.51,8991,9184,052,7001,918
2019-05-071,9951,9971,9411,952.53,755,2001,952.50
2019-04-261,978.51,9901,9611,980.52,682,7001,980.50
2019-04-251,9901,9981,972.51,9932,604,1001,993
2019-04-242,0342,0341,993.52,0002,900,4002,000
2019-04-232,0402,0472,032.52,0351,658,2002,035
2019-04-222,0302,043.52,0232,039.51,403,4002,039.50
2019-04-192,058.52,058.52,0322,0361,590,9002,036
2019-04-182,064.52,0662,0422,0481,663,2002,048
2019-04-172,050.52,064.52,045.52,057.52,295,2002,057.50
2019-04-162,0352,055.52,0342,044.51,502,9002,044.50
2019-04-152,0462,0632,038.52,0452,554,8002,045
2019-04-122,0282,0282,008.52,019.51,676,1002,019.50
2019-04-112,0232,029.52,0002,021.51,926,2002,021.50
2019-04-102,030.52,041.52,021.52,0381,821,3002,038
2019-04-092,0402,053.52,0362,051.52,096,7002,051.50
2019-04-082,0802,0812,0512,055.51,886,9002,055.50
2019-04-052,0432,0672,0432,065.51,936,2002,065.50
2019-04-042,0502,0642,041.52,0511,899,6002,051
2019-04-032,034.52,0522,0102,0502,907,9002,050
2019-04-022,0302,048.52,019.52,029.52,888,8002,029.50
2019-04-011,9892,0321,9882,012.55,099,1002,012.50
2019-03-291,972.51,975.51,9501,9541,747,3001,954
2019-03-281,9521,958.51,9381,9552,769,0001,955
2019-03-271,989.51,990.51,959.51,9812,281,1001,981
2019-03-261,989.52,0141,979.52,0084,093,1002,008
2019-03-251,966.51,968.51,9361,9622,908,0001,962
2019-03-221,997.52,0061,993.52,001.51,828,0002,001.50
2019-03-201,9972,003.51,989.51,994.51,572,3001,994.50
2019-03-191,9822,0011,9731,9911,868,9001,991
2019-03-181,980.51,9841,9631,982.52,170,9001,982.50
2019-03-151,9631,988.51,957.51,974.52,704,0001,974.50
2019-03-141,9902,0181,964.51,964.52,767,8001,964.50
2019-03-131,9661,9841,957.51,968.52,368,8001,968.50
2019-03-121,9572,003.51,9551,978.53,436,0001,978.50
2019-03-111,9211,9501,916.51,9412,170,2001,941
2019-03-081,9371,9471,920.51,9283,368,5001,928
2019-03-071,9621,9681,946.51,9552,783,3001,955
2019-03-061,9711,9861,965.51,9781,870,5001,978
2019-03-051,970.51,9741,957.51,973.52,905,5001,973.50
2019-03-042,0002,006.51,9891,992.52,493,4001,992.50
2019-03-011,9961,999.51,966.51,9814,151,1001,981
2019-02-282,0202,021.52,0002,003.53,212,4002,003.50
2019-02-272,0202,0342,019.52,025.53,223,0002,025.50
2019-02-262,028.52,035.52,0192,0232,320,6002,023
2019-02-252,038.52,042.52,0262,030.51,883,6002,030.50
2019-02-222,0102,019.51,993.52,0192,660,6002,019
2019-02-212,0362,0462,0122,023.53,107,6002,023.50
2019-02-202,043.52,0482,0162,0305,596,8002,030
2019-02-192,0532,053.52,029.52,0333,093,6002,033
2019-02-182,0692,0772,0482,0592,529,0002,059
2019-02-152,0352,036.52,0132,031.51,825,7002,031.50
2019-02-142,053.52,076.52,0492,0512,164,2002,051
2019-02-132,0462,054.52,0232,048.52,165,7002,048.50
2019-02-122,0152,0481,9962,0363,128,4002,036
2019-02-082,003.52,0141,9881,9963,231,7001,996
2019-02-072,0552,066.52,002.52,037.53,328,8002,037.50
2019-02-062,024.52,0552,015.52,0423,047,3002,042
2019-02-052,0182,0232,006.52,0151,624,4002,015
2019-02-041,9652,0141,9582,010.52,477,3002,010.50
2019-02-012,004.52,012.51,973.51,980.52,471,3001,980.50
2019-01-312,022.52,025.52,0002,0102,355,8002,010
2019-01-302,009.52,0241,9891,989.53,547,5001,989.50
2019-01-291,9841,9961,971.51,9762,360,1001,976
2019-01-282,0252,029.51,984.51,987.52,284,3001,987.50
2019-01-251,976.52,0091,976.52,0042,197,2002,004
2019-01-241,9651,983.51,947.51,981.51,964,8001,981.50
2019-01-231,9531,981.51,9511,970.52,142,6001,970.50
2019-01-222,0142,019.51,982.51,985.52,155,8001,985.50
2019-01-212,016.52,0192,0012,0122,214,4002,012
2019-01-181,976.51,9941,9741,9842,552,3001,984
2019-01-171,9801,9881,9521,964.52,566,7001,964.50
2019-01-161,9701,9761,9311,9402,580,1001,940
2019-01-151,917.51,960.51,9151,9603,326,6001,960
2019-01-111,955.51,9631,9181,934.52,568,0001,934.50
2019-01-101,900.51,927.51,8921,9243,312,6001,924
2019-01-091,949.51,956.51,932.51,933.54,125,5001,933.50
2019-01-081,9181,9381,896.51,914.54,192,6001,914.50
2019-01-071,9391,956.51,9071,921.53,566,6001,921.50
2019-01-041,852.51,8851,8141,8595,188,4001,859

分割・併合履歴 ： [2015-09-28]1株→0.1株