5401 日本製鉄(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,347.5	1,347.5	1,322	1,328	3,967,700	1,328
2020-12-29	1,334	1,355.5	1,325.5	1,355.5	3,681,100	1,355.50
2020-12-28	1,347	1,362.5	1,319	1,335	3,823,500	1,335
2020-12-25	1,321.5	1,347	1,321.5	1,345	2,531,100	1,345
2020-12-24	1,334	1,349	1,323	1,327	4,430,500	1,327
2020-12-23	1,300	1,320	1,281.5	1,297.5	3,839,100	1,297.50
2020-12-22	1,328.5	1,338	1,301	1,304	4,307,000	1,304
2020-12-21	1,332.5	1,348	1,319	1,348	3,317,400	1,348
2020-12-18	1,303.5	1,331.5	1,299.5	1,330	3,368,600	1,330
2020-12-17	1,333.5	1,340	1,310.5	1,310.5	3,964,600	1,310.50
2020-12-16	1,324	1,341	1,312.5	1,338.5	4,257,000	1,338.50
2020-12-15	1,314.5	1,314.5	1,290	1,300	4,442,100	1,300
2020-12-14	1,341	1,368.5	1,337	1,337.5	3,256,200	1,337.50
2020-12-11	1,342	1,356.5	1,321	1,349.5	5,288,900	1,349.50
2020-12-10	1,360	1,367.5	1,334.5	1,335	5,688,700	1,335
2020-12-09	1,317.5	1,363	1,316	1,363	3,654,100	1,363
2020-12-08	1,330	1,354.5	1,320.5	1,335	4,288,200	1,335
2020-12-07	1,401	1,423.5	1,323	1,332	6,961,900	1,332
2020-12-04	1,335	1,396	1,329.5	1,391.5	7,142,100	1,391.50
2020-12-03	1,320	1,335	1,307	1,326	3,926,000	1,326
2020-12-02	1,314	1,328.5	1,301.5	1,323	5,127,900	1,323
2020-12-01	1,285.5	1,310	1,274	1,303.5	4,535,100	1,303.50
2020-11-30	1,340.5	1,346	1,272.5	1,276.5	9,186,400	1,276.50
2020-11-27	1,323	1,340	1,315.5	1,327.5	5,312,800	1,327.50
2020-11-26	1,316.5	1,337.5	1,303	1,320	5,877,100	1,320
2020-11-25	1,332	1,368	1,324	1,329	10,107,200	1,329
2020-11-24	1,285	1,294.5	1,260	1,277	8,022,800	1,277
2020-11-20	1,190	1,217.5	1,181	1,217	5,047,800	1,217
2020-11-19	1,216	1,221	1,166	1,183	6,803,700	1,183
2020-11-18	1,244.5	1,255	1,230.5	1,236.5	4,503,400	1,236.50
2020-11-17	1,254.5	1,264.5	1,219.5	1,262.5	6,911,000	1,262.50
2020-11-16	1,207	1,224	1,191	1,215	5,565,900	1,215
2020-11-13	1,171.5	1,181	1,155	1,179.5	4,698,400	1,179.50
2020-11-12	1,205	1,231	1,178	1,197.5	5,844,800	1,197.50
2020-11-11	1,235.5	1,268	1,221	1,241	7,889,400	1,241
2020-11-10	1,151.5	1,232.5	1,150.5	1,228.5	14,272,300	1,228.50
2020-11-09	1,124	1,137.5	1,068	1,098.5	6,636,900	1,098.50
2020-11-06	1,071	1,105.5	1,057	1,101	6,816,000	1,101
2020-11-05	1,061	1,061	1,027	1,049	6,003,400	1,049
2020-11-04	1,094.5	1,100	1,066	1,073	6,128,800	1,073
2020-11-02	1,029.5	1,051	1,025.5	1,044	5,395,100	1,044
2020-10-30	1,032	1,033.5	1,005.5	1,006.5	5,019,200	1,006.50
2020-10-29	1,012.5	1,041.5	1,005.5	1,035.5	3,614,100	1,035.50
2020-10-28	1,060	1,062.5	1,027	1,035.5	3,972,800	1,035.50
2020-10-27	1,081	1,081.5	1,060	1,070.5	4,244,000	1,070.50
2020-10-26	1,119	1,122.5	1,098	1,102	3,173,100	1,102
2020-10-23	1,131.5	1,147	1,116	1,119	4,276,500	1,119
2020-10-22	1,119.5	1,124.5	1,104.5	1,112.5	4,044,000	1,112.50
2020-10-21	1,093	1,129	1,090	1,126.5	5,630,900	1,126.50
2020-10-20	1,104.5	1,123.5	1,086	1,091	5,618,500	1,091
2020-10-19	1,070	1,098	1,069.5	1,096	3,301,600	1,096
2020-10-16	1,051	1,071.5	1,043	1,066	3,650,200	1,066
2020-10-15	1,056	1,063	1,048	1,060	3,800,700	1,060
2020-10-14	1,066.5	1,066.5	1,045.5	1,045.5	4,532,800	1,045.50
2020-10-13	1,083	1,090.5	1,068	1,087	2,819,100	1,087
2020-10-12	1,079	1,094	1,067.5	1,081	2,908,900	1,081
2020-10-09	1,095	1,103	1,075	1,087.5	4,648,100	1,087.50
2020-10-08	1,094	1,116	1,089	1,109	7,967,000	1,109
2020-10-07	1,037	1,076	1,029.5	1,072	4,169,800	1,072
2020-10-06	1,060	1,073	1,043.5	1,053	5,616,000	1,053
2020-10-05	1,021	1,042.5	1,017.5	1,042	5,816,400	1,042
2020-10-02	997.6	1,027.5	975.1	983.3	5,798,900	983.30
2020-09-30	1,004.5	1,021.5	989.5	989.5	5,080,600	989.50
2020-09-29	1,020	1,036.5	1,011	1,012.5	4,906,300	1,012.50
2020-09-28	998.1	1,018	983.7	1,017.5	5,228,800	1,017.50
2020-09-25	1,002.5	1,007.5	982	988.1	4,789,700	988.10
2020-09-24	1,022	1,023.5	985.3	992.7	10,079,900	992.70
2020-09-23	1,039.5	1,054	1,024	1,035	6,498,000	1,035
2020-09-18	1,079.5	1,081.5	1,056	1,062.5	5,549,900	1,062.50
2020-09-17	1,099.5	1,114.5	1,075	1,075	5,165,700	1,075
2020-09-16	1,122	1,125	1,098.5	1,107.5	4,811,200	1,107.50
2020-09-15	1,155.5	1,155.5	1,122.5	1,125.5	5,220,100	1,125.50
2020-09-14	1,177	1,180	1,164	1,173	4,289,300	1,173
2020-09-11	1,163.5	1,172.5	1,140	1,159.5	5,314,200	1,159.50
2020-09-10	1,149	1,165.5	1,137.5	1,164	6,732,100	1,164
2020-09-09	1,129.5	1,151.5	1,112.5	1,143.5	8,036,300	1,143.50
2020-09-08	1,109.5	1,141	1,107.5	1,131	6,093,400	1,131
2020-09-07	1,110	1,137.5	1,102.5	1,108	6,897,900	1,108
2020-09-04	1,050	1,085	1,038.5	1,084.5	7,258,700	1,084.50
2020-09-03	1,041.5	1,051	1,033.5	1,034.5	4,020,800	1,034.50
2020-09-02	1,037	1,037	1,018	1,027	3,357,100	1,027
2020-09-01	1,033	1,048.5	1,022	1,032.5	3,710,800	1,032.50
2020-08-31	1,050	1,076	1,043	1,044.5	6,770,200	1,044.50
2020-08-28	1,036.5	1,073	1,029	1,036.5	7,043,500	1,036.50
2020-08-27	1,037.5	1,049	1,028	1,028	2,952,300	1,028
2020-08-26	1,041	1,052.5	1,028	1,046.5	3,522,600	1,046.50
2020-08-25	1,044	1,054	1,034.5	1,050	5,243,800	1,050
2020-08-24	1,020.5	1,025	1,008	1,014	2,519,500	1,014
2020-08-21	1,028.5	1,048	1,020	1,027	4,539,800	1,027
2020-08-20	1,000	1,029.5	997	1,008.5	3,389,100	1,008.50
2020-08-19	997.1	1,021.5	990.1	1,018	2,444,600	1,018
2020-08-18	1,012.5	1,014.5	994.8	1,003.5	3,273,900	1,003.50
2020-08-17	1,031.5	1,044.5	1,020	1,020	2,343,800	1,020
2020-08-14	1,029	1,037	1,012.5	1,028.5	3,209,000	1,028.50
2020-08-13	1,061	1,065.5	1,024.5	1,030	4,573,100	1,030
2020-08-12	1,013	1,067	1,013	1,061	7,357,500	1,061
2020-08-11	1,011	1,026.5	1,000.5	1,023	7,514,100	1,023
2020-08-07	972	981.8	960.8	967.8	4,351,300	967.80
2020-08-06	974.2	1,001	973.3	985.4	5,244,200	985.40
2020-08-05	912.5	994	910.3	989.2	11,313,900	989.20
2020-08-04	900.8	930.7	890	927.5	6,073,300	927.50
2020-08-03	874.9	903.6	869.6	877.1	5,380,000	877.10
2020-07-31	898	898	857	857.5	6,968,700	857.50
2020-07-30	940.1	945.1	910.7	910.7	4,485,900	910.70
2020-07-29	952.1	959.9	934.5	934.5	5,307,700	934.50
2020-07-28	975.1	991.5	972.5	973.7	3,678,200	973.70
2020-07-27	980	989	958.5	985.5	5,038,000	985.50
2020-07-22	1,010	1,020	987.1	987.1	6,499,500	987.10
2020-07-21	1,008.5	1,015	997.7	1,002.5	6,241,500	1,002.50
2020-07-20	1,050	1,055	1,033	1,037	3,119,900	1,037
2020-07-17	1,078.5	1,084	1,044	1,048	3,980,900	1,048
2020-07-16	1,079	1,108	1,066	1,079	8,158,000	1,079
2020-07-15	1,035.5	1,066.5	1,035.5	1,052.5	6,029,700	1,052.50
2020-07-14	1,010.5	1,030	1,010	1,016.5	3,815,000	1,016.50
2020-07-13	1,004.5	1,037.5	1,002.5	1,030	5,876,300	1,030
2020-07-10	995.3	998.7	978.5	980.3	4,549,600	980.30
2020-07-09	1,003	1,009.5	983.7	993.2	4,976,100	993.20
2020-07-08	1,012.5	1,035	1,002.5	1,018	3,666,800	1,018
2020-07-07	1,027	1,042.5	1,005.5	1,018.5	3,673,800	1,018.50
2020-07-06	993.8	1,037.5	991.2	1,034.5	4,153,500	1,034.50
2020-07-03	1,003	1,016	977.2	996.6	3,170,100	996.60
2020-07-02	997.9	1,024	992.2	996.9	4,071,500	996.90
2020-07-01	998.7	1,020.5	998.3	1,006	3,239,500	1,006
2020-06-30	1,006	1,033.5	1,006	1,013.5	4,730,000	1,013.50
2020-06-29	997.7	999.9	974	975.8	6,348,100	975.80
2020-06-26	1,047.5	1,049.5	1,016	1,023	4,804,800	1,023
2020-06-25	1,055	1,057.5	1,018.5	1,021	7,636,300	1,021
2020-06-24	1,100	1,100	1,071	1,072	5,458,300	1,072
2020-06-23	1,087.5	1,098	1,073	1,079	4,567,700	1,079
2020-06-22	1,073	1,100.5	1,063	1,077	4,236,000	1,077
2020-06-19	1,114.5	1,116.5	1,061	1,068	6,563,500	1,068
2020-06-18	1,090.5	1,107.5	1,069	1,097.5	5,481,400	1,097.50
2020-06-17	1,110	1,116	1,075	1,110	6,301,800	1,110
2020-06-16	1,049	1,113.5	1,045.5	1,111	9,983,300	1,111
2020-06-15	1,010.5	1,050.5	1,005	1,009	6,889,800	1,009
2020-06-12	982.1	1,025	980	1,016.5	9,583,000	1,016.50
2020-06-11	1,065	1,079.5	1,024	1,027	8,380,700	1,027
2020-06-10	1,098.5	1,107.5	1,080	1,095.5	6,749,100	1,095.50
2020-06-09	1,161.5	1,176	1,120.5	1,134.5	6,852,800	1,134.50
2020-06-08	1,164	1,183.5	1,137.5	1,176	8,651,400	1,176
2020-06-05	1,066	1,113	1,053.5	1,113	7,331,800	1,113
2020-06-04	1,074.5	1,076.5	1,033	1,043.5	5,246,600	1,043.50
2020-06-03	1,084	1,093.5	1,050.5	1,061.5	7,163,300	1,061.50
2020-06-02	1,036	1,060	1,021	1,048	8,681,200	1,048
2020-06-01	992	1,024	984.8	1,019	5,773,400	1,019
2020-05-29	1,015	1,039	990	992.6	12,734,200	992.60
2020-05-28	1,053.5	1,083.5	1,040	1,068.5	10,605,300	1,068.50
2020-05-27	997	1,030	972.4	1,010.5	8,820,300	1,010.50
2020-05-26	940	978.7	930	974.2	7,157,800	974.20
2020-05-25	939.5	954	934	938.8	4,465,400	938.80
2020-05-22	940	953.3	903.7	914.3	6,575,500	914.30
2020-05-21	938.9	958.7	934	942.6	4,506,500	942.60
2020-05-20	929	938.4	913	932.5	4,985,600	932.50
2020-05-19	925.5	933.2	901.3	924.1	9,144,000	924.10
2020-05-18	899	899.8	863.5	865.5	5,339,900	865.50
2020-05-15	903	904	875	888.2	5,810,100	888.20
2020-05-14	908	921.2	888.3	888.4	4,819,100	888.40
2020-05-13	923.6	947.3	919.2	923	6,423,200	923
2020-05-12	973.6	980	934.6	953.6	6,505,000	953.60
2020-05-11	941.6	985	926.4	983.5	10,627,800	983.50
2020-05-08	851.9	896.6	842	896.6	6,165,200	896.60
2020-05-07	840	854.2	831.3	837.4	5,019,300	837.40
2020-05-01	881.9	883.9	857.6	861.4	5,777,600	861.40
2020-04-30	892.7	922.8	889.7	911.9	7,675,100	911.90
2020-04-28	870	879.4	855	871	5,048,000	871
2020-04-27	818	878.8	816	877.7	7,025,700	877.70
2020-04-24	826	828.9	809	815.5	4,193,400	815.50
2020-04-23	800	830.8	798.1	830.8	5,589,200	830.80
2020-04-22	816.1	825.8	804.2	807	4,053,500	807
2020-04-21	828	837.4	821.3	824.7	3,960,800	824.70
2020-04-20	836.1	854.9	830	850.3	4,071,600	850.30
2020-04-17	819.4	849.7	813.4	843.8	5,697,500	843.80
2020-04-16	815	819.1	807.5	808	5,092,900	808
2020-04-15	839.9	846.5	829.2	833.7	5,794,700	833.70
2020-04-14	854.8	867	841.7	863.6	4,370,200	863.60
2020-04-13	860	865	844	844	4,529,200	844
2020-04-10	861.5	875	836.1	871.3	4,924,300	871.30
2020-04-09	868.7	868.7	842.3	854.2	7,188,700	854.20
2020-04-08	890	895	850	871.2	6,944,200	871.20
2020-04-07	921	925	875.2	901	4,995,300	901
2020-04-06	843	911	820.1	899.4	4,918,100	899.40
2020-04-03	875	889	846.4	856.2	3,937,400	856.20
2020-04-02	900.1	903.9	871	877.7	4,778,700	877.70
2020-04-01	920	969.7	894.9	905.1	6,216,500	905.10
2020-03-31	986.7	993	923	925.4	8,738,500	925.40
2020-03-30	964.8	1,010	945.1	1,006	7,055,300	1,006
2020-03-27	995	1,008.5	953.2	993.8	4,914,400	993.80
2020-03-26	1,055	1,057.5	950.1	955.8	7,951,700	955.80
2020-03-25	1,006.5	1,088.5	999.2	1,085	8,304,000	1,085
2020-03-24	935.8	946.5	898	946.5	6,691,700	946.50
2020-03-23	892.6	933.7	891.8	908.7	6,768,100	908.70
2020-03-19	948.9	950	883.2	887	8,905,600	887
2020-03-18	944.9	958.6	898.7	910.3	9,124,200	910.30
2020-03-17	866.5	948	857	940.1	9,250,600	940.10
2020-03-16	911.1	938.1	880.5	889.5	8,704,900	889.50
2020-03-13	876.7	940.2	868	899.8	11,921,700	899.80
2020-03-12	975	981.7	929.2	936.7	9,214,600	936.70
2020-03-11	1,022	1,044.5	984.4	984.8	7,738,900	984.80
2020-03-10	979	1,040	948.2	1,022.5	9,219,100	1,022.50
2020-03-09	1,036	1,053	980.5	988.6	8,644,800	988.60
2020-03-06	1,140.5	1,144	1,089.5	1,089.5	8,226,500	1,089.50
2020-03-05	1,196	1,196.5	1,171	1,177.5	4,153,400	1,177.50
2020-03-04	1,169	1,195	1,160	1,190	6,108,300	1,190
2020-03-03	1,207.5	1,219.5	1,172	1,172	6,861,900	1,172
2020-03-02	1,200	1,226.5	1,188.5	1,197	7,352,800	1,197
2020-02-28	1,230	1,250.5	1,200	1,216	8,242,600	1,216
2020-02-27	1,254	1,273.5	1,250	1,266	7,551,100	1,266
2020-02-26	1,263.5	1,266	1,239	1,255	8,472,200	1,255
2020-02-25	1,289.5	1,302	1,270.5	1,270.5	8,499,800	1,270.50
2020-02-21	1,366.5	1,387	1,349.5	1,349.5	5,282,800	1,349.50
2020-02-20	1,412	1,416	1,356	1,358	9,383,300	1,358
2020-02-19	1,449	1,450	1,400.5	1,401.5	6,293,600	1,401.50
2020-02-18	1,465	1,472.5	1,448	1,453.5	3,880,700	1,453.50
2020-02-17	1,469	1,481	1,448.5	1,477	2,846,700	1,477
2020-02-14	1,500	1,505	1,476	1,488	3,875,800	1,488
2020-02-13	1,528.5	1,534	1,505	1,513	3,133,100	1,513
2020-02-12	1,561.5	1,563	1,524	1,534.5	3,818,800	1,534.50
2020-02-10	1,497	1,573.5	1,495	1,542.5	7,225,400	1,542.50
2020-02-07	1,553.5	1,562	1,537.5	1,552	2,906,800	1,552
2020-02-06	1,560	1,574	1,550	1,562.5	4,228,300	1,562.50
2020-02-05	1,535.5	1,538.5	1,520.5	1,525	2,870,400	1,525
2020-02-04	1,499	1,515	1,495	1,508.5	2,264,900	1,508.50
2020-02-03	1,500	1,519.5	1,494.5	1,513	3,063,600	1,513
2020-01-31	1,527.5	1,547	1,527	1,535.5	3,460,600	1,535.50
2020-01-30	1,540	1,552.5	1,520.5	1,525.5	4,078,900	1,525.50
2020-01-29	1,538.5	1,549.5	1,522	1,533	3,900,400	1,533
2020-01-28	1,570	1,576.5	1,528	1,537.5	5,404,200	1,537.50
2020-01-27	1,588.5	1,600	1,578.5	1,584.5	4,197,800	1,584.50
2020-01-24	1,611.5	1,634.5	1,606.5	1,623	2,576,800	1,623
2020-01-23	1,650	1,652	1,620	1,621.5	4,123,900	1,621.50
2020-01-22	1,668.5	1,678.5	1,657.5	1,670	3,332,300	1,670
2020-01-21	1,717	1,722	1,692	1,692	2,840,600	1,692
2020-01-20	1,736	1,747.5	1,716	1,722	2,798,200	1,722
2020-01-17	1,687.5	1,726	1,684	1,723.5	4,746,200	1,723.50
2020-01-16	1,684.5	1,686	1,659	1,673.5	3,294,700	1,673.50
2020-01-15	1,681	1,696	1,679	1,693.5	4,197,000	1,693.50
2020-01-14	1,673	1,695.5	1,670	1,680.5	4,615,300	1,680.50
2020-01-10	1,653.5	1,655	1,637.5	1,643	2,695,100	1,643
2020-01-09	1,649.5	1,664.5	1,643.5	1,658.5	3,323,000	1,658.50
2020-01-08	1,620.5	1,638.5	1,612	1,634	3,447,300	1,634
2020-01-07	1,633	1,646	1,626.5	1,636.5	2,718,500	1,636.50
2020-01-06	1,628.5	1,639	1,615.5	1,638.5	3,250,300	1,638.50

分割・併合履歴： [2015-09-28]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31