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
2019-12-30	1,651	1,658.5	1,645	1,654	2,314,000	1,654
2019-12-27	1,644.5	1,667.5	1,642	1,658.5	4,693,500	1,658.50
2019-12-26	1,634	1,652.5	1,632.5	1,648	4,601,700	1,648
2019-12-25	1,672	1,674	1,647.5	1,652	1,791,400	1,652
2019-12-24	1,688	1,691.5	1,673	1,678.5	1,989,800	1,678.50
2019-12-23	1,699.5	1,704	1,679	1,682.5	2,092,400	1,682.50
2019-12-20	1,714	1,719.5	1,696	1,696	3,934,100	1,696
2019-12-19	1,712	1,720	1,691.5	1,702	4,307,900	1,702
2019-12-18	1,725	1,734	1,711.5	1,716	4,240,800	1,716
2019-12-17	1,752	1,757.5	1,731.5	1,738.5	3,537,000	1,738.50
2019-12-16	1,779	1,781.5	1,754	1,760.5	2,918,500	1,760.50
2019-12-13	1,782	1,786.5	1,764	1,770.5	5,530,400	1,770.50
2019-12-12	1,747.5	1,763	1,738	1,742	3,892,900	1,742
2019-12-11	1,755	1,771.5	1,744.5	1,761	4,694,100	1,761
2019-12-10	1,754.5	1,755	1,735.5	1,737	4,180,200	1,737
2019-12-09	1,745	1,756.5	1,722	1,746.5	5,882,400	1,746.50
2019-12-06	1,732	1,744.5	1,702	1,709.5	7,693,000	1,709.50
2019-12-05	1,656	1,696.5	1,646	1,695	9,259,500	1,695
2019-12-04	1,581	1,591.5	1,576	1,589	2,297,300	1,589
2019-12-03	1,602.5	1,608	1,589	1,595.5	3,185,100	1,595.50
2019-12-02	1,610	1,632	1,603.5	1,628.5	2,519,400	1,628.50
2019-11-29	1,619	1,630.5	1,605.5	1,605.5	3,328,500	1,605.50
2019-11-28	1,619	1,640	1,617	1,623.5	2,606,800	1,623.50
2019-11-27	1,621.5	1,634	1,612.5	1,614	2,875,200	1,614
2019-11-26	1,630	1,650.5	1,615.5	1,617.5	5,122,900	1,617.50
2019-11-25	1,614	1,627	1,608.5	1,621	3,134,800	1,621
2019-11-22	1,585.5	1,607.5	1,584	1,599	2,856,900	1,599
2019-11-21	1,584	1,597	1,570	1,590.5	2,653,800	1,590.50
2019-11-20	1,590.5	1,599	1,581.5	1,584.5	3,110,900	1,584.50
2019-11-19	1,582	1,588	1,566.5	1,580.5	2,338,000	1,580.50
2019-11-18	1,604.5	1,612	1,585.5	1,590	2,322,000	1,590
2019-11-15	1,581	1,607.5	1,579	1,596.5	2,603,600	1,596.50
2019-11-14	1,599.5	1,606.5	1,579	1,580	3,310,400	1,580
2019-11-13	1,629.5	1,632	1,604.5	1,609.5	3,397,100	1,609.50
2019-11-12	1,623	1,640	1,602	1,637	3,186,400	1,637
2019-11-11	1,630	1,634	1,613	1,622.5	3,950,800	1,622.50
2019-11-08	1,609	1,616.5	1,592.5	1,616.5	4,751,900	1,616.50
2019-11-07	1,605	1,614.5	1,587.5	1,594.5	4,270,500	1,594.50
2019-11-06	1,601	1,623	1,590.5	1,622.5	5,872,400	1,622.50
2019-11-05	1,622	1,634.5	1,561.5	1,586	6,048,300	1,586
2019-11-01	1,565.5	1,591.5	1,558	1,591.5	2,665,200	1,591.50
2019-10-31	1,567.5	1,593.5	1,564	1,591.5	2,642,800	1,591.50
2019-10-30	1,607	1,611	1,573.5	1,584	4,115,100	1,584
2019-10-29	1,578	1,609.5	1,576.5	1,606.5	4,062,500	1,606.50
2019-10-28	1,566.5	1,571	1,558.5	1,566	1,843,200	1,566
2019-10-25	1,565	1,568.5	1,545.5	1,555	2,177,500	1,555
2019-10-24	1,561.5	1,563.5	1,549	1,558	1,802,200	1,558
2019-10-23	1,554	1,558.5	1,536.5	1,548.5	2,752,900	1,548.50
2019-10-21	1,538.5	1,547	1,531.5	1,546	2,192,800	1,546
2019-10-18	1,519	1,538.5	1,516.5	1,525.5	2,697,000	1,525.50
2019-10-17	1,511.5	1,516	1,500.5	1,512.5	2,648,300	1,512.50
2019-10-16	1,541	1,556	1,515	1,520.5	3,423,300	1,520.50
2019-10-15	1,530	1,547	1,517.5	1,521.5	2,713,900	1,521.50
2019-10-11	1,504	1,508	1,492.5	1,504.5	2,438,800	1,504.50
2019-10-10	1,468	1,485	1,458	1,483.5	2,187,600	1,483.50
2019-10-09	1,464	1,472.5	1,460	1,471.5	2,591,400	1,471.50
2019-10-08	1,481	1,502.5	1,480.5	1,484	2,154,500	1,484
2019-10-07	1,485.5	1,496	1,472	1,481	1,596,400	1,481
2019-10-04	1,477.5	1,482.5	1,470.5	1,479.5	1,723,200	1,479.50
2019-10-03	1,480	1,487	1,467.5	1,482.5	3,439,100	1,482.50
2019-10-02	1,500	1,518	1,492	1,511.5	3,002,700	1,511.50
2019-10-01	1,498	1,540	1,494.5	1,525.5	3,390,900	1,525.50
2019-09-30	1,512.5	1,521	1,499.5	1,505.5	2,882,500	1,505.50
2019-09-27	1,519	1,528	1,499	1,525.5	3,668,800	1,525.50
2019-09-26	1,539	1,567.5	1,535	1,541	5,680,100	1,541
2019-09-25	1,480	1,510	1,469	1,503	3,266,500	1,503
2019-09-24	1,508	1,513.5	1,495	1,499.5	3,517,100	1,499.50
2019-09-20	1,526	1,527.5	1,502.5	1,505	4,414,700	1,505
2019-09-19	1,543.5	1,554.5	1,518.5	1,524.5	4,059,600	1,524.50
2019-09-18	1,543	1,552.5	1,534.5	1,546	3,485,600	1,546
2019-09-17	1,568.5	1,584.5	1,558.5	1,581.5	3,081,900	1,581.50
2019-09-13	1,572	1,579	1,557	1,575	4,068,400	1,575
2019-09-12	1,580	1,584	1,561.5	1,569	4,155,500	1,569
2019-09-11	1,573	1,581.5	1,554.5	1,560.5	4,747,100	1,560.50
2019-09-10	1,528	1,545	1,527.5	1,542.5	3,778,400	1,542.50
2019-09-09	1,492	1,503	1,487.5	1,503	2,213,500	1,503
2019-09-06	1,511	1,517.5	1,492	1,494	3,108,000	1,494
2019-09-05	1,477.5	1,509	1,477	1,504.5	3,531,300	1,504.50
2019-09-04	1,482	1,486	1,468	1,470	3,061,000	1,470
2019-09-03	1,468	1,497	1,464.5	1,489	2,246,900	1,489
2019-09-02	1,483	1,490	1,465	1,468.5	3,425,200	1,468.50
2019-08-30	1,478.5	1,487.5	1,464.5	1,486	3,875,700	1,486
2019-08-29	1,463.5	1,466.5	1,447	1,460.5	2,685,400	1,460.50
2019-08-28	1,441.5	1,450	1,428	1,446	3,589,400	1,446
2019-08-27	1,458.5	1,462.5	1,450	1,455.5	2,568,600	1,455.50
2019-08-26	1,420	1,451	1,413.5	1,445.5	4,000,000	1,445.50
2019-08-23	1,452.5	1,488	1,448	1,470	4,370,600	1,470
2019-08-22	1,436	1,446	1,432	1,441.5	2,672,700	1,441.50
2019-08-21	1,450	1,468	1,441.5	1,452.5	3,106,300	1,452.50
2019-08-20	1,469	1,475	1,452.5	1,459	2,049,500	1,459
2019-08-19	1,462.5	1,466	1,452	1,455	2,014,600	1,455
2019-08-16	1,435.5	1,461.5	1,429.5	1,456	2,901,800	1,456
2019-08-15	1,444	1,454	1,428.5	1,453	3,852,900	1,453
2019-08-14	1,488	1,493.5	1,459.5	1,474	3,021,700	1,474
2019-08-13	1,472.5	1,476.5	1,455.5	1,471	3,300,300	1,471
2019-08-09	1,517	1,530.5	1,494	1,498	4,226,900	1,498
2019-08-08	1,522	1,529	1,502	1,519.5	2,805,300	1,519.50
2019-08-07	1,540	1,553.5	1,522	1,524	4,361,400	1,524
2019-08-06	1,490.5	1,550.5	1,473	1,548	5,511,300	1,548
2019-08-05	1,522	1,539.5	1,502.5	1,521.5	4,463,600	1,521.50
2019-08-02	1,600	1,615	1,540.5	1,547.5	9,339,700	1,547.50
2019-08-01	1,700	1,710	1,696.5	1,706	3,105,600	1,706
2019-07-31	1,706.5	1,721.5	1,702	1,716.5	2,792,800	1,716.50
2019-07-30	1,730	1,743.5	1,720.5	1,725	2,293,500	1,725
2019-07-29	1,733	1,734	1,701	1,721.5	3,217,100	1,721.50
2019-07-26	1,739	1,743.5	1,726.5	1,743	2,382,900	1,743
2019-07-25	1,759	1,762	1,744	1,746.5	2,354,900	1,746.50
2019-07-24	1,775	1,778.5	1,754.5	1,760	2,801,500	1,760
2019-07-23	1,752	1,778.5	1,730.5	1,772.5	3,297,500	1,772.50
2019-07-22	1,786.5	1,789	1,762	1,782.5	3,557,200	1,782.50
2019-07-19	1,780	1,788.5	1,762.5	1,782	3,818,400	1,782
2019-07-18	1,805.5	1,808	1,770	1,774	4,183,400	1,774
2019-07-17	1,815	1,824	1,810	1,811.5	2,102,100	1,811.50
2019-07-16	1,832.5	1,840.5	1,812.5	1,820.5	2,143,000	1,820.50
2019-07-12	1,824	1,825	1,815.5	1,824.5	2,283,400	1,824.50
2019-07-11	1,817	1,828	1,812	1,821.5	2,133,900	1,821.50
2019-07-10	1,835	1,836	1,807	1,813	3,214,500	1,813
2019-07-09	1,847.5	1,851.5	1,832.5	1,840.5	2,349,000	1,840.50
2019-07-08	1,850	1,857	1,844.5	1,849	2,181,500	1,849
2019-07-05	1,857	1,860.5	1,851	1,855	1,905,100	1,855
2019-07-04	1,852	1,856	1,843.5	1,849.5	2,004,100	1,849.50
2019-07-03	1,860	1,860.5	1,840.5	1,857	3,241,400	1,857
2019-07-02	1,865.5	1,878	1,861	1,873	2,457,600	1,873
2019-07-01	1,881	1,886	1,865	1,874	3,106,800	1,874
2019-06-28	1,850	1,855.5	1,831	1,849	3,088,100	1,849
2019-06-27	1,851	1,861	1,843.5	1,854	3,730,600	1,854
2019-06-26	1,855	1,867.5	1,839.5	1,846	2,787,500	1,846
2019-06-25	1,854	1,866	1,839.5	1,848	2,666,800	1,848
2019-06-24	1,842.5	1,850.5	1,840.5	1,844.5	1,434,600	1,844.50
2019-06-21	1,833.5	1,850.5	1,830	1,839.5	3,517,800	1,839.50
2019-06-20	1,852.5	1,853	1,822.5	1,839	2,348,100	1,839
2019-06-19	1,840	1,855.5	1,837.5	1,845	3,276,400	1,845
2019-06-18	1,820	1,836	1,806	1,811.5	2,793,100	1,811.50
2019-06-17	1,826.5	1,841	1,823.5	1,828.5	2,454,600	1,828.50
2019-06-14	1,839	1,844.5	1,827.5	1,840	1,907,200	1,840
2019-06-13	1,834	1,845.5	1,814	1,838.5	2,949,000	1,838.50
2019-06-12	1,828	1,859	1,819	1,850.5	2,726,700	1,850.50
2019-06-11	1,822.5	1,847	1,817	1,844.5	1,963,100	1,844.50
2019-06-10	1,835	1,843	1,819.5	1,824	2,734,200	1,824
2019-06-07	1,810	1,823	1,804.5	1,815	2,271,000	1,815
2019-06-06	1,833	1,839	1,807	1,819	3,536,900	1,819
2019-06-05	1,850	1,858	1,833	1,850.5	2,696,900	1,850.50
2019-06-04	1,811	1,838.5	1,806.5	1,834.5	4,118,800	1,834.50
2019-06-03	1,779.5	1,798.5	1,774	1,790.5	3,135,100	1,790.50
2019-05-31	1,815.5	1,826.5	1,790.5	1,806.5	4,509,700	1,806.50
2019-05-30	1,822.5	1,851	1,821.5	1,842.5	2,696,700	1,842.50
2019-05-29	1,833	1,838	1,811.5	1,832	2,533,100	1,832
2019-05-28	1,852	1,873	1,844	1,845.5	5,697,700	1,845.50
2019-05-27	1,857	1,875	1,857	1,859.5	1,882,700	1,859.50
2019-05-24	1,820	1,860.5	1,815.5	1,854	2,938,800	1,854
2019-05-23	1,834	1,858.5	1,833.5	1,840.5	2,574,300	1,840.50
2019-05-22	1,857	1,870	1,839.5	1,847	2,626,600	1,847
2019-05-21	1,823	1,856.5	1,820.5	1,847	2,685,600	1,847
2019-05-20	1,862.5	1,864	1,833	1,841.5	2,891,600	1,841.50
2019-05-17	1,832	1,866	1,817	1,849.5	4,843,500	1,849.50
2019-05-16	1,841.5	1,842.5	1,798	1,815	3,569,400	1,815
2019-05-15	1,845	1,845	1,811	1,838	4,124,600	1,838
2019-05-14	1,801	1,842.5	1,791.5	1,841.5	3,864,700	1,841.50
2019-05-13	1,846	1,857	1,838	1,841	2,867,600	1,841
2019-05-10	1,885.5	1,903.5	1,848	1,867.5	4,634,400	1,867.50
2019-05-09	1,892	1,896.5	1,865	1,872.5	3,771,900	1,872.50
2019-05-08	1,919.5	1,921.5	1,899	1,918	4,052,700	1,918
2019-05-07	1,995	1,997	1,941	1,952.5	3,755,200	1,952.50
2019-04-26	1,978.5	1,990	1,961	1,980.5	2,682,700	1,980.50
2019-04-25	1,990	1,998	1,972.5	1,993	2,604,100	1,993
2019-04-24	2,034	2,034	1,993.5	2,000	2,900,400	2,000
2019-04-23	2,040	2,047	2,032.5	2,035	1,658,200	2,035
2019-04-22	2,030	2,043.5	2,023	2,039.5	1,403,400	2,039.50
2019-04-19	2,058.5	2,058.5	2,032	2,036	1,590,900	2,036
2019-04-18	2,064.5	2,066	2,042	2,048	1,663,200	2,048
2019-04-17	2,050.5	2,064.5	2,045.5	2,057.5	2,295,200	2,057.50
2019-04-16	2,035	2,055.5	2,034	2,044.5	1,502,900	2,044.50
2019-04-15	2,046	2,063	2,038.5	2,045	2,554,800	2,045
2019-04-12	2,028	2,028	2,008.5	2,019.5	1,676,100	2,019.50
2019-04-11	2,023	2,029.5	2,000	2,021.5	1,926,200	2,021.50
2019-04-10	2,030.5	2,041.5	2,021.5	2,038	1,821,300	2,038
2019-04-09	2,040	2,053.5	2,036	2,051.5	2,096,700	2,051.50
2019-04-08	2,080	2,081	2,051	2,055.5	1,886,900	2,055.50
2019-04-05	2,043	2,067	2,043	2,065.5	1,936,200	2,065.50
2019-04-04	2,050	2,064	2,041.5	2,051	1,899,600	2,051
2019-04-03	2,034.5	2,052	2,010	2,050	2,907,900	2,050
2019-04-02	2,030	2,048.5	2,019.5	2,029.5	2,888,800	2,029.50
2019-04-01	1,989	2,032	1,988	2,012.5	5,099,100	2,012.50
2019-03-29	1,972.5	1,975.5	1,950	1,954	1,747,300	1,954
2019-03-28	1,952	1,958.5	1,938	1,955	2,769,000	1,955
2019-03-27	1,989.5	1,990.5	1,959.5	1,981	2,281,100	1,981
2019-03-26	1,989.5	2,014	1,979.5	2,008	4,093,100	2,008
2019-03-25	1,966.5	1,968.5	1,936	1,962	2,908,000	1,962
2019-03-22	1,997.5	2,006	1,993.5	2,001.5	1,828,000	2,001.50
2019-03-20	1,997	2,003.5	1,989.5	1,994.5	1,572,300	1,994.50
2019-03-19	1,982	2,001	1,973	1,991	1,868,900	1,991
2019-03-18	1,980.5	1,984	1,963	1,982.5	2,170,900	1,982.50
2019-03-15	1,963	1,988.5	1,957.5	1,974.5	2,704,000	1,974.50
2019-03-14	1,990	2,018	1,964.5	1,964.5	2,767,800	1,964.50
2019-03-13	1,966	1,984	1,957.5	1,968.5	2,368,800	1,968.50
2019-03-12	1,957	2,003.5	1,955	1,978.5	3,436,000	1,978.50
2019-03-11	1,921	1,950	1,916.5	1,941	2,170,200	1,941
2019-03-08	1,937	1,947	1,920.5	1,928	3,368,500	1,928
2019-03-07	1,962	1,968	1,946.5	1,955	2,783,300	1,955
2019-03-06	1,971	1,986	1,965.5	1,978	1,870,500	1,978
2019-03-05	1,970.5	1,974	1,957.5	1,973.5	2,905,500	1,973.50
2019-03-04	2,000	2,006.5	1,989	1,992.5	2,493,400	1,992.50
2019-03-01	1,996	1,999.5	1,966.5	1,981	4,151,100	1,981
2019-02-28	2,020	2,021.5	2,000	2,003.5	3,212,400	2,003.50
2019-02-27	2,020	2,034	2,019.5	2,025.5	3,223,000	2,025.50
2019-02-26	2,028.5	2,035.5	2,019	2,023	2,320,600	2,023
2019-02-25	2,038.5	2,042.5	2,026	2,030.5	1,883,600	2,030.50
2019-02-22	2,010	2,019.5	1,993.5	2,019	2,660,600	2,019
2019-02-21	2,036	2,046	2,012	2,023.5	3,107,600	2,023.50
2019-02-20	2,043.5	2,048	2,016	2,030	5,596,800	2,030
2019-02-19	2,053	2,053.5	2,029.5	2,033	3,093,600	2,033
2019-02-18	2,069	2,077	2,048	2,059	2,529,000	2,059
2019-02-15	2,035	2,036.5	2,013	2,031.5	1,825,700	2,031.50
2019-02-14	2,053.5	2,076.5	2,049	2,051	2,164,200	2,051
2019-02-13	2,046	2,054.5	2,023	2,048.5	2,165,700	2,048.50
2019-02-12	2,015	2,048	1,996	2,036	3,128,400	2,036
2019-02-08	2,003.5	2,014	1,988	1,996	3,231,700	1,996
2019-02-07	2,055	2,066.5	2,002.5	2,037.5	3,328,800	2,037.50
2019-02-06	2,024.5	2,055	2,015.5	2,042	3,047,300	2,042
2019-02-05	2,018	2,023	2,006.5	2,015	1,624,400	2,015
2019-02-04	1,965	2,014	1,958	2,010.5	2,477,300	2,010.50
2019-02-01	2,004.5	2,012.5	1,973.5	1,980.5	2,471,300	1,980.50
2019-01-31	2,022.5	2,025.5	2,000	2,010	2,355,800	2,010
2019-01-30	2,009.5	2,024	1,989	1,989.5	3,547,500	1,989.50
2019-01-29	1,984	1,996	1,971.5	1,976	2,360,100	1,976
2019-01-28	2,025	2,029.5	1,984.5	1,987.5	2,284,300	1,987.50
2019-01-25	1,976.5	2,009	1,976.5	2,004	2,197,200	2,004
2019-01-24	1,965	1,983.5	1,947.5	1,981.5	1,964,800	1,981.50
2019-01-23	1,953	1,981.5	1,951	1,970.5	2,142,600	1,970.50
2019-01-22	2,014	2,019.5	1,982.5	1,985.5	2,155,800	1,985.50
2019-01-21	2,016.5	2,019	2,001	2,012	2,214,400	2,012
2019-01-18	1,976.5	1,994	1,974	1,984	2,552,300	1,984
2019-01-17	1,980	1,988	1,952	1,964.5	2,566,700	1,964.50
2019-01-16	1,970	1,976	1,931	1,940	2,580,100	1,940
2019-01-15	1,917.5	1,960.5	1,915	1,960	3,326,600	1,960
2019-01-11	1,955.5	1,963	1,918	1,934.5	2,568,000	1,934.50
2019-01-10	1,900.5	1,927.5	1,892	1,924	3,312,600	1,924
2019-01-09	1,949.5	1,956.5	1,932.5	1,933.5	4,125,500	1,933.50
2019-01-08	1,918	1,938	1,896.5	1,914.5	4,192,600	1,914.50
2019-01-07	1,939	1,956.5	1,907	1,921.5	3,566,600	1,921.50
2019-01-04	1,852.5	1,885	1,814	1,859	5,188,400	1,859

分割・併合履歴： [2015-09-28]1株→0.1株