1. HOME >
  2. 株価時系列 >
  3. 5401 >
  4. 2021年

5401 日本製鉄(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,8731,883.51,857.51,878.52,593,0001,878.50
2021-12-291,8631,883.51,8611,875.52,770,2001,875.50
2021-12-281,8741,876.51,8481,8573,767,9001,857
2021-12-271,8801,8801,852.51,8543,069,6001,854
2021-12-241,8801,901.51,8691,874.53,173,7001,874.50
2021-12-231,8601,8781,8581,8762,971,6001,876
2021-12-221,8721,876.51,8471,8512,953,6001,851
2021-12-211,859.51,8791,854.51,863.53,269,8001,863.50
2021-12-201,888.51,8901,8471,848.55,200,8001,848.50
2021-12-171,9201,9281,886.51,8956,533,0001,895
2021-12-161,883.51,909.51,8771,905.55,353,7001,905.50
2021-12-151,8561,8961,8501,8885,540,3001,888
2021-12-141,8451,8691,836.51,8524,595,3001,852
2021-12-131,8571,8641,8351,845.53,383,0001,845.50
2021-12-101,848.51,8701,836.51,839.54,204,7001,839.50
2021-12-091,8551,879.51,8351,8465,159,4001,846
2021-12-081,885.51,9001,867.51,8766,741,9001,876
2021-12-071,8371,888.51,8301,887.58,586,3001,887.50
2021-12-061,8201,835.51,7901,818.56,416,1001,818.50
2021-12-031,745.51,7991,7351,7947,073,5001,794
2021-12-021,7001,739.51,6921,7336,725,0001,733
2021-12-011,6951,733.51,690.51,719.58,550,9001,719.50
2021-11-301,766.51,777.51,6961,699.512,384,1001,699.50
2021-11-291,7461,7801,738.51,747.511,214,4001,747.50
2021-11-261,837.51,8431,788.51,806.58,029,8001,806.50
2021-11-251,845.51,867.51,8381,8564,737,8001,856
2021-11-241,843.51,8741,8401,851.56,855,8001,851.50
2021-11-221,8201,8621,8171,8625,469,8001,862
2021-11-191,8371,8511,8181,842.54,760,6001,842.50
2021-11-181,8401,8481,8181,8328,591,1001,832
2021-11-171,895.51,898.51,855.51,8676,455,3001,867
2021-11-161,9041,923.51,8981,9016,485,8001,901
2021-11-151,949.51,9501,903.51,9155,367,6001,915
2021-11-121,917.51,944.51,915.51,937.54,635,3001,937.50
2021-11-111,8931,916.51,8921,9005,120,6001,900
2021-11-101,904.51,9141,8811,891.56,390,5001,891.50
2021-11-091,9341,964.51,9181,924.57,987,0001,924.50
2021-11-081,8951,9391,8821,91810,438,3001,918
2021-11-052,0102,014.51,924.51,92817,261,6001,928
2021-11-042,1012,1202,027.52,049.517,403,5002,049.50
2021-11-022,061.52,061.52,010.52,0158,248,9002,015
2021-11-012,0442,0562,0182,0535,900,9002,053
2021-10-291,9782,005.51,9751,9994,569,8001,999
2021-10-282,0052,0091,9731,97713,456,8001,977
2021-10-272,0662,0832,031.52,0486,012,1002,048
2021-10-262,0402,067.52,011.52,0646,320,1002,064
2021-10-251,9702,013.51,9692,0077,758,8002,007
2021-10-221,9241,9541,9111,940.56,015,7001,940.50
2021-10-211,998.52,004.51,961.51,9644,726,4001,964
2021-10-202,005.52,0211,981.51,986.55,181,1001,986.50
2021-10-191,9912,001.51,9701,9845,524,3001,984
2021-10-181,9752,0131,9702,0067,414,4002,006
2021-10-151,9751,977.51,9331,961.55,581,5001,961.50
2021-10-141,9451,965.51,930.51,9476,550,9001,947
2021-10-131,9701,9771,9041,9257,818,0001,925
2021-10-121,9511,970.51,931.51,9696,527,1001,969
2021-10-111,9371,9471,923.51,935.55,190,3001,935.50
2021-10-081,9331,960.51,905.51,9167,033,5001,916
2021-10-071,9001,917.51,8701,896.57,181,8001,896.50
2021-10-061,955.51,9681,9041,923.57,102,3001,923.50
2021-10-051,9301,9551,888.51,9457,731,5001,945
2021-10-042,005.52,0141,9501,9556,751,3001,955
2021-10-012,0022,0271,9751,9837,402,0001,983
2021-09-302,0522,0702,0112,0346,764,1002,034
2021-09-292,0492,0862,0352,0639,849,6002,063
2021-09-282,1502,1542,0952,120.59,350,5002,120.50
2021-09-272,1152,1382,107.52,121.57,673,9002,121.50
2021-09-242,1182,141.52,0902,10714,131,2002,107
2021-09-222,0552,063.52,006.52,03112,401,0002,031
2021-09-212,070.52,094.52,0512,056.517,564,9002,056.50
2021-09-172,139.52,1742,087.52,15337,441,0002,153
2021-09-162,3352,344.52,2732,289.57,433,8002,289.50
2021-09-152,3112,3372,2882,3078,052,2002,307
2021-09-142,3492,3812,334.52,358.58,182,5002,358.50
2021-09-132,3012,3412,2572,3417,622,1002,341
2021-09-102,3082,339.52,287.52,3019,248,7002,301
2021-09-092,2862,3082,2782,305.55,819,4002,305.50
2021-09-082,2952,337.52,2802,3236,696,3002,323
2021-09-072,3502,3542,2922,311.59,302,4002,311.50
2021-09-062,3002,334.52,2902,313.512,174,9002,313.50
2021-09-032,215.52,280.52,210.52,267.513,608,9002,267.50
2021-09-022,199.52,199.52,1032,159.511,305,0002,159.50
2021-09-012,2472,262.52,192.52,20312,397,4002,203
2021-08-312,1402,257.52,1342,24816,253,1002,248
2021-08-302,1012,187.52,1002,168.515,669,0002,168.50
2021-08-272,0452,061.52,024.52,0607,156,6002,060
2021-08-262,0282,083.52,0232,0708,003,8002,070
2021-08-252,0412,072.51,9922,027.510,764,4002,027.50
2021-08-241,9491,9901,9341,972.56,729,4001,972.50
2021-08-231,9101,932.51,878.51,9097,387,4001,909
2021-08-201,919.51,9541,8931,902.59,734,7001,902.50
2021-08-192,0262,0471,949.51,949.514,073,2001,949.50
2021-08-182,1052,132.52,0782,099.58,033,4002,099.50
2021-08-172,1882,1992,1202,126.58,348,9002,126.50
2021-08-162,2282,2382,172.52,1928,737,5002,192
2021-08-132,2212,2542,1852,244.511,975,7002,244.50
2021-08-122,2052,2142,170.52,1966,748,3002,196
2021-08-112,1552,2282,1522,210.511,118,2002,210.50
2021-08-102,1392,1552,122.52,1358,004,0002,135
2021-08-062,084.52,1242,0722,114.59,046,8002,114.50
2021-08-052,0642,118.52,048.52,105.510,266,2002,105.50
2021-08-042,1582,176.52,017.52,03624,753,1002,036
2021-08-031,983.51,9871,930.51,9747,973,0001,974
2021-08-021,922.52,003.51,9191,996.511,569,1001,996.50
2021-07-301,905.51,9251,8911,8926,237,6001,892
2021-07-291,8921,9041,876.51,892.56,022,3001,892.50
2021-07-281,8571,905.51,846.51,8698,461,6001,869
2021-07-271,8621,8761,8391,845.56,762,6001,845.50
2021-07-261,809.51,8591,8011,8128,242,7001,812
2021-07-211,799.51,8041,747.51,747.55,769,8001,747.50
2021-07-201,7511,7881,7491,7566,182,5001,756
2021-07-191,8031,814.51,7841,785.54,646,4001,785.50
2021-07-161,8011,8621,794.51,8436,032,8001,843
2021-07-151,7901,8201,7841,817.55,243,5001,817.50
2021-07-141,7961,8181,783.51,786.55,815,3001,786.50
2021-07-131,8461,852.51,825.51,8414,229,3001,841
2021-07-121,8201,8431,8001,828.56,056,0001,828.50
2021-07-091,753.51,785.51,7401,783.56,756,3001,783.50
2021-07-081,800.51,841.51,789.51,789.55,935,3001,789.50
2021-07-071,7921,824.51,7881,8164,901,4001,816
2021-07-061,8451,8761,8371,864.53,904,0001,864.50
2021-07-051,8821,8821,8301,8305,173,4001,830
2021-07-021,879.51,8971,871.51,8962,843,4001,896
2021-07-011,9011,9051,851.51,878.53,864,0001,878.50
2021-06-301,9001,9221,872.51,873.54,427,7001,873.50
2021-06-291,9341,9401,8811,8967,490,0001,896
2021-06-281,9351,980.51,9161,9718,668,8001,971
2021-06-251,869.51,912.51,857.51,909.57,347,9001,909.50
2021-06-241,826.51,843.51,8081,829.53,415,3001,829.50
2021-06-231,8161,838.51,8071,8102,882,3001,810
2021-06-221,8461,8531,824.51,8385,227,8001,838
2021-06-211,7691,783.51,7561,777.57,384,8001,777.50
2021-06-181,820.51,8481,8121,8307,934,8001,830
2021-06-171,9161,9221,8761,893.54,726,5001,893.50
2021-06-161,906.51,9471,9051,9194,165,1001,919
2021-06-151,8951,9361,8901,921.55,617,4001,921.50
2021-06-141,9611,982.51,944.51,9494,367,6001,949
2021-06-111,9521,965.51,928.51,960.54,957,2001,960.50
2021-06-101,926.51,9541,9141,951.54,714,2001,951.50
2021-06-091,933.51,9521,9081,9284,761,6001,928
2021-06-081,9161,9551,912.51,936.55,481,2001,936.50
2021-06-071,989.51,9981,915.51,92210,492,5001,922
2021-06-042,0082,0551,993.52,0395,455,9002,039
2021-06-031,9902,0171,962.51,999.56,544,1001,999.50
2021-06-022,0262,0311,9962,007.56,363,5002,007.50
2021-06-012,0552,093.51,9801,9869,032,0001,986
2021-05-312,0942,104.52,0412,0555,004,6002,055
2021-05-282,0892,113.52,0802,102.57,010,2002,102.50
2021-05-272,0572,0582,011.52,018.511,495,7002,018.50
2021-05-262,0702,0882,0472,0728,000,2002,072
2021-05-252,1122,162.52,1122,1464,426,4002,146
2021-05-242,1142,1702,1102,115.56,030,9002,115.50
2021-05-212,086.52,1172,056.52,0906,615,7002,090
2021-05-202,1892,1892,0902,108.58,856,3002,108.50
2021-05-192,2172,249.52,2112,215.55,681,2002,215.50
2021-05-182,1992,264.52,179.52,2569,288,9002,256
2021-05-172,2182,2292,1252,1595,901,1002,159
2021-05-142,2532,2682,1402,1828,485,9002,182
2021-05-132,1882,303.52,1852,21411,609,0002,214
2021-05-122,3152,333.52,2012,235.512,181,2002,235.50
2021-05-112,2692,354.52,2602,31114,348,7002,311
2021-05-102,2172,3352,2022,28119,010,6002,281
2021-05-072,0502,191.52,0332,16714,600,4002,167
2021-05-062,0002,0721,9992,05010,052,0002,050
2021-04-301,8921,9431,885.51,9075,423,8001,907
2021-04-281,874.51,8811,8491,872.54,227,4001,872.50
2021-04-271,8821,9261,8611,896.54,045,5001,896.50
2021-04-261,8691,881.51,849.51,8774,052,4001,877
2021-04-231,854.51,876.51,8291,8394,625,3001,839
2021-04-221,852.51,8891,8331,8895,720,2001,889
2021-04-211,8601,8601,789.51,812.58,800,4001,812.50
2021-04-201,932.51,938.51,8871,9164,863,3001,916
2021-04-191,957.51,9581,921.51,9373,664,8001,937
2021-04-161,959.51,971.51,9231,959.54,634,4001,959.50
2021-04-151,9452,0191,9401,9668,331,5001,966
2021-04-141,870.51,921.51,8481,921.56,002,3001,921.50
2021-04-131,8351,8841,8351,8784,770,3001,878
2021-04-121,8481,872.51,8361,850.54,414,7001,850.50
2021-04-091,8901,9071,842.51,842.55,972,9001,842.50
2021-04-081,8961,912.51,8681,8975,446,2001,897
2021-04-071,854.51,9201,846.51,9196,011,2001,919
2021-04-061,875.51,8881,8111,839.55,517,8001,839.50
2021-04-051,8481,878.51,8281,870.53,771,7001,870.50
2021-04-021,8331,8531,808.51,8274,187,2001,827
2021-04-011,8701,872.51,7911,812.56,739,2001,812.50
2021-03-311,864.51,9171,8481,886.55,084,3001,886.50
2021-03-301,882.51,904.51,864.51,8814,255,8001,881
2021-03-291,890.51,8951,852.51,879.56,939,7001,879.50
2021-03-261,8801,8871,8351,850.55,955,0001,850.50
2021-03-251,8201,8711,8201,842.55,069,7001,842.50
2021-03-241,830.51,843.51,727.51,7819,097,4001,781
2021-03-231,9271,9391,8671,876.55,451,5001,876.50
2021-03-221,8921,9541,880.51,931.57,956,1001,931.50
2021-03-191,8311,8961,8171,890.56,662,2001,890.50
2021-03-181,820.51,8481,797.51,8296,912,0001,829
2021-03-171,793.51,817.51,7711,780.56,644,1001,780.50
2021-03-161,862.51,8831,828.51,8415,478,2001,841
2021-03-151,8491,886.51,8441,8787,273,8001,878
2021-03-121,815.51,840.51,787.51,829.56,289,9001,829.50
2021-03-111,823.51,834.51,782.51,791.56,503,9001,791.50
2021-03-101,7731,7891,7511,783.56,459,6001,783.50
2021-03-091,797.51,8541,776.51,83011,102,2001,830
2021-03-081,7551,7901,7391,7589,625,0001,758
2021-03-051,6691,701.51,642.51,701.58,370,7001,701.50
2021-03-041,6491,6691,6151,6496,012,4001,649
2021-03-031,5911,658.51,566.51,658.58,076,6001,658.50
2021-03-021,5921,5951,539.51,553.53,661,2001,553.50
2021-03-011,5821,5901,5331,569.53,837,4001,569.50
2021-02-261,567.51,597.51,555.51,567.56,339,4001,567.50
2021-02-251,606.51,6181,5971,6066,111,8001,606
2021-02-241,5751,588.51,5521,566.55,132,1001,566.50
2021-02-221,5561,5851,538.51,551.53,908,3001,551.50
2021-02-191,5121,558.51,5011,5165,662,3001,516
2021-02-181,5801,582.51,5231,526.56,124,7001,526.50
2021-02-171,5211,591.51,5141,5868,000,3001,586
2021-02-161,513.51,5201,490.51,5075,249,0001,507
2021-02-151,4981,523.51,470.51,5005,304,8001,500
2021-02-121,445.51,4881,4401,4885,914,4001,488
2021-02-101,414.51,460.51,410.51,4576,853,4001,457
2021-02-091,440.51,483.51,4331,444.57,872,9001,444.50
2021-02-081,4311,485.51,429.51,46912,353,2001,469
2021-02-051,299.51,336.51,294.51,3356,175,5001,335
2021-02-041,286.51,3081,277.51,2824,545,2001,282
2021-02-031,2761,2861,264.51,2865,024,3001,286
2021-02-021,2271,262.51,2251,256.56,326,7001,256.50
2021-02-011,1981,2341,1961,2226,205,5001,222
2021-01-291,222.51,227.51,200.51,2075,421,4001,207
2021-01-281,1911,2421,1851,22913,844,9001,229
2021-01-271,2311,2411,207.51,2207,609,1001,220
2021-01-261,295.51,297.51,2501,252.55,172,3001,252.50
2021-01-251,308.51,313.51,282.51,305.55,025,9001,305.50
2021-01-221,3221,338.51,3051,305.56,081,7001,305.50
2021-01-211,3611,372.51,3441,3533,733,1001,353
2021-01-201,3721,3771,336.51,353.54,793,1001,353.50
2021-01-191,371.51,380.51,3611,368.53,750,6001,368.50
2021-01-181,371.51,374.51,3491,3634,243,8001,363
2021-01-151,4501,4601,3821,3896,259,0001,389
2021-01-141,444.51,457.51,4341,441.55,579,9001,441.50
2021-01-131,455.51,4841,4511,4733,956,8001,473
2021-01-121,4791,4991,4651,466.56,618,3001,466.50
2021-01-081,4551,465.51,431.51,4585,993,9001,458
2021-01-071,4001,457.51,399.51,454.510,017,4001,454.50
2021-01-061,325.51,354.51,3231,3494,904,9001,349
2021-01-051,307.51,331.51,302.51,319.53,140,3001,319.50
2021-01-041,3351,336.51,3011,3213,004,9001,321

分割・併合履歴 ： [2015-09-28]1株→0.1株