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
2021-12-30	1,873	1,883.5	1,857.5	1,878.5	2,593,000	1,878.50
2021-12-29	1,863	1,883.5	1,861	1,875.5	2,770,200	1,875.50
2021-12-28	1,874	1,876.5	1,848	1,857	3,767,900	1,857
2021-12-27	1,880	1,880	1,852.5	1,854	3,069,600	1,854
2021-12-24	1,880	1,901.5	1,869	1,874.5	3,173,700	1,874.50
2021-12-23	1,860	1,878	1,858	1,876	2,971,600	1,876
2021-12-22	1,872	1,876.5	1,847	1,851	2,953,600	1,851
2021-12-21	1,859.5	1,879	1,854.5	1,863.5	3,269,800	1,863.50
2021-12-20	1,888.5	1,890	1,847	1,848.5	5,200,800	1,848.50
2021-12-17	1,920	1,928	1,886.5	1,895	6,533,000	1,895
2021-12-16	1,883.5	1,909.5	1,877	1,905.5	5,353,700	1,905.50
2021-12-15	1,856	1,896	1,850	1,888	5,540,300	1,888
2021-12-14	1,845	1,869	1,836.5	1,852	4,595,300	1,852
2021-12-13	1,857	1,864	1,835	1,845.5	3,383,000	1,845.50
2021-12-10	1,848.5	1,870	1,836.5	1,839.5	4,204,700	1,839.50
2021-12-09	1,855	1,879.5	1,835	1,846	5,159,400	1,846
2021-12-08	1,885.5	1,900	1,867.5	1,876	6,741,900	1,876
2021-12-07	1,837	1,888.5	1,830	1,887.5	8,586,300	1,887.50
2021-12-06	1,820	1,835.5	1,790	1,818.5	6,416,100	1,818.50
2021-12-03	1,745.5	1,799	1,735	1,794	7,073,500	1,794
2021-12-02	1,700	1,739.5	1,692	1,733	6,725,000	1,733
2021-12-01	1,695	1,733.5	1,690.5	1,719.5	8,550,900	1,719.50
2021-11-30	1,766.5	1,777.5	1,696	1,699.5	12,384,100	1,699.50
2021-11-29	1,746	1,780	1,738.5	1,747.5	11,214,400	1,747.50
2021-11-26	1,837.5	1,843	1,788.5	1,806.5	8,029,800	1,806.50
2021-11-25	1,845.5	1,867.5	1,838	1,856	4,737,800	1,856
2021-11-24	1,843.5	1,874	1,840	1,851.5	6,855,800	1,851.50
2021-11-22	1,820	1,862	1,817	1,862	5,469,800	1,862
2021-11-19	1,837	1,851	1,818	1,842.5	4,760,600	1,842.50
2021-11-18	1,840	1,848	1,818	1,832	8,591,100	1,832
2021-11-17	1,895.5	1,898.5	1,855.5	1,867	6,455,300	1,867
2021-11-16	1,904	1,923.5	1,898	1,901	6,485,800	1,901
2021-11-15	1,949.5	1,950	1,903.5	1,915	5,367,600	1,915
2021-11-12	1,917.5	1,944.5	1,915.5	1,937.5	4,635,300	1,937.50
2021-11-11	1,893	1,916.5	1,892	1,900	5,120,600	1,900
2021-11-10	1,904.5	1,914	1,881	1,891.5	6,390,500	1,891.50
2021-11-09	1,934	1,964.5	1,918	1,924.5	7,987,000	1,924.50
2021-11-08	1,895	1,939	1,882	1,918	10,438,300	1,918
2021-11-05	2,010	2,014.5	1,924.5	1,928	17,261,600	1,928
2021-11-04	2,101	2,120	2,027.5	2,049.5	17,403,500	2,049.50
2021-11-02	2,061.5	2,061.5	2,010.5	2,015	8,248,900	2,015
2021-11-01	2,044	2,056	2,018	2,053	5,900,900	2,053
2021-10-29	1,978	2,005.5	1,975	1,999	4,569,800	1,999
2021-10-28	2,005	2,009	1,973	1,977	13,456,800	1,977
2021-10-27	2,066	2,083	2,031.5	2,048	6,012,100	2,048
2021-10-26	2,040	2,067.5	2,011.5	2,064	6,320,100	2,064
2021-10-25	1,970	2,013.5	1,969	2,007	7,758,800	2,007
2021-10-22	1,924	1,954	1,911	1,940.5	6,015,700	1,940.50
2021-10-21	1,998.5	2,004.5	1,961.5	1,964	4,726,400	1,964
2021-10-20	2,005.5	2,021	1,981.5	1,986.5	5,181,100	1,986.50
2021-10-19	1,991	2,001.5	1,970	1,984	5,524,300	1,984
2021-10-18	1,975	2,013	1,970	2,006	7,414,400	2,006
2021-10-15	1,975	1,977.5	1,933	1,961.5	5,581,500	1,961.50
2021-10-14	1,945	1,965.5	1,930.5	1,947	6,550,900	1,947
2021-10-13	1,970	1,977	1,904	1,925	7,818,000	1,925
2021-10-12	1,951	1,970.5	1,931.5	1,969	6,527,100	1,969
2021-10-11	1,937	1,947	1,923.5	1,935.5	5,190,300	1,935.50
2021-10-08	1,933	1,960.5	1,905.5	1,916	7,033,500	1,916
2021-10-07	1,900	1,917.5	1,870	1,896.5	7,181,800	1,896.50
2021-10-06	1,955.5	1,968	1,904	1,923.5	7,102,300	1,923.50
2021-10-05	1,930	1,955	1,888.5	1,945	7,731,500	1,945
2021-10-04	2,005.5	2,014	1,950	1,955	6,751,300	1,955
2021-10-01	2,002	2,027	1,975	1,983	7,402,000	1,983
2021-09-30	2,052	2,070	2,011	2,034	6,764,100	2,034
2021-09-29	2,049	2,086	2,035	2,063	9,849,600	2,063
2021-09-28	2,150	2,154	2,095	2,120.5	9,350,500	2,120.50
2021-09-27	2,115	2,138	2,107.5	2,121.5	7,673,900	2,121.50
2021-09-24	2,118	2,141.5	2,090	2,107	14,131,200	2,107
2021-09-22	2,055	2,063.5	2,006.5	2,031	12,401,000	2,031
2021-09-21	2,070.5	2,094.5	2,051	2,056.5	17,564,900	2,056.50
2021-09-17	2,139.5	2,174	2,087.5	2,153	37,441,000	2,153
2021-09-16	2,335	2,344.5	2,273	2,289.5	7,433,800	2,289.50
2021-09-15	2,311	2,337	2,288	2,307	8,052,200	2,307
2021-09-14	2,349	2,381	2,334.5	2,358.5	8,182,500	2,358.50
2021-09-13	2,301	2,341	2,257	2,341	7,622,100	2,341
2021-09-10	2,308	2,339.5	2,287.5	2,301	9,248,700	2,301
2021-09-09	2,286	2,308	2,278	2,305.5	5,819,400	2,305.50
2021-09-08	2,295	2,337.5	2,280	2,323	6,696,300	2,323
2021-09-07	2,350	2,354	2,292	2,311.5	9,302,400	2,311.50
2021-09-06	2,300	2,334.5	2,290	2,313.5	12,174,900	2,313.50
2021-09-03	2,215.5	2,280.5	2,210.5	2,267.5	13,608,900	2,267.50
2021-09-02	2,199.5	2,199.5	2,103	2,159.5	11,305,000	2,159.50
2021-09-01	2,247	2,262.5	2,192.5	2,203	12,397,400	2,203
2021-08-31	2,140	2,257.5	2,134	2,248	16,253,100	2,248
2021-08-30	2,101	2,187.5	2,100	2,168.5	15,669,000	2,168.50
2021-08-27	2,045	2,061.5	2,024.5	2,060	7,156,600	2,060
2021-08-26	2,028	2,083.5	2,023	2,070	8,003,800	2,070
2021-08-25	2,041	2,072.5	1,992	2,027.5	10,764,400	2,027.50
2021-08-24	1,949	1,990	1,934	1,972.5	6,729,400	1,972.50
2021-08-23	1,910	1,932.5	1,878.5	1,909	7,387,400	1,909
2021-08-20	1,919.5	1,954	1,893	1,902.5	9,734,700	1,902.50
2021-08-19	2,026	2,047	1,949.5	1,949.5	14,073,200	1,949.50
2021-08-18	2,105	2,132.5	2,078	2,099.5	8,033,400	2,099.50
2021-08-17	2,188	2,199	2,120	2,126.5	8,348,900	2,126.50
2021-08-16	2,228	2,238	2,172.5	2,192	8,737,500	2,192
2021-08-13	2,221	2,254	2,185	2,244.5	11,975,700	2,244.50
2021-08-12	2,205	2,214	2,170.5	2,196	6,748,300	2,196
2021-08-11	2,155	2,228	2,152	2,210.5	11,118,200	2,210.50
2021-08-10	2,139	2,155	2,122.5	2,135	8,004,000	2,135
2021-08-06	2,084.5	2,124	2,072	2,114.5	9,046,800	2,114.50
2021-08-05	2,064	2,118.5	2,048.5	2,105.5	10,266,200	2,105.50
2021-08-04	2,158	2,176.5	2,017.5	2,036	24,753,100	2,036
2021-08-03	1,983.5	1,987	1,930.5	1,974	7,973,000	1,974
2021-08-02	1,922.5	2,003.5	1,919	1,996.5	11,569,100	1,996.50
2021-07-30	1,905.5	1,925	1,891	1,892	6,237,600	1,892
2021-07-29	1,892	1,904	1,876.5	1,892.5	6,022,300	1,892.50
2021-07-28	1,857	1,905.5	1,846.5	1,869	8,461,600	1,869
2021-07-27	1,862	1,876	1,839	1,845.5	6,762,600	1,845.50
2021-07-26	1,809.5	1,859	1,801	1,812	8,242,700	1,812
2021-07-21	1,799.5	1,804	1,747.5	1,747.5	5,769,800	1,747.50
2021-07-20	1,751	1,788	1,749	1,756	6,182,500	1,756
2021-07-19	1,803	1,814.5	1,784	1,785.5	4,646,400	1,785.50
2021-07-16	1,801	1,862	1,794.5	1,843	6,032,800	1,843
2021-07-15	1,790	1,820	1,784	1,817.5	5,243,500	1,817.50
2021-07-14	1,796	1,818	1,783.5	1,786.5	5,815,300	1,786.50
2021-07-13	1,846	1,852.5	1,825.5	1,841	4,229,300	1,841
2021-07-12	1,820	1,843	1,800	1,828.5	6,056,000	1,828.50
2021-07-09	1,753.5	1,785.5	1,740	1,783.5	6,756,300	1,783.50
2021-07-08	1,800.5	1,841.5	1,789.5	1,789.5	5,935,300	1,789.50
2021-07-07	1,792	1,824.5	1,788	1,816	4,901,400	1,816
2021-07-06	1,845	1,876	1,837	1,864.5	3,904,000	1,864.50
2021-07-05	1,882	1,882	1,830	1,830	5,173,400	1,830
2021-07-02	1,879.5	1,897	1,871.5	1,896	2,843,400	1,896
2021-07-01	1,901	1,905	1,851.5	1,878.5	3,864,000	1,878.50
2021-06-30	1,900	1,922	1,872.5	1,873.5	4,427,700	1,873.50
2021-06-29	1,934	1,940	1,881	1,896	7,490,000	1,896
2021-06-28	1,935	1,980.5	1,916	1,971	8,668,800	1,971
2021-06-25	1,869.5	1,912.5	1,857.5	1,909.5	7,347,900	1,909.50
2021-06-24	1,826.5	1,843.5	1,808	1,829.5	3,415,300	1,829.50
2021-06-23	1,816	1,838.5	1,807	1,810	2,882,300	1,810
2021-06-22	1,846	1,853	1,824.5	1,838	5,227,800	1,838
2021-06-21	1,769	1,783.5	1,756	1,777.5	7,384,800	1,777.50
2021-06-18	1,820.5	1,848	1,812	1,830	7,934,800	1,830
2021-06-17	1,916	1,922	1,876	1,893.5	4,726,500	1,893.50
2021-06-16	1,906.5	1,947	1,905	1,919	4,165,100	1,919
2021-06-15	1,895	1,936	1,890	1,921.5	5,617,400	1,921.50
2021-06-14	1,961	1,982.5	1,944.5	1,949	4,367,600	1,949
2021-06-11	1,952	1,965.5	1,928.5	1,960.5	4,957,200	1,960.50
2021-06-10	1,926.5	1,954	1,914	1,951.5	4,714,200	1,951.50
2021-06-09	1,933.5	1,952	1,908	1,928	4,761,600	1,928
2021-06-08	1,916	1,955	1,912.5	1,936.5	5,481,200	1,936.50
2021-06-07	1,989.5	1,998	1,915.5	1,922	10,492,500	1,922
2021-06-04	2,008	2,055	1,993.5	2,039	5,455,900	2,039
2021-06-03	1,990	2,017	1,962.5	1,999.5	6,544,100	1,999.50
2021-06-02	2,026	2,031	1,996	2,007.5	6,363,500	2,007.50
2021-06-01	2,055	2,093.5	1,980	1,986	9,032,000	1,986
2021-05-31	2,094	2,104.5	2,041	2,055	5,004,600	2,055
2021-05-28	2,089	2,113.5	2,080	2,102.5	7,010,200	2,102.50
2021-05-27	2,057	2,058	2,011.5	2,018.5	11,495,700	2,018.50
2021-05-26	2,070	2,088	2,047	2,072	8,000,200	2,072
2021-05-25	2,112	2,162.5	2,112	2,146	4,426,400	2,146
2021-05-24	2,114	2,170	2,110	2,115.5	6,030,900	2,115.50
2021-05-21	2,086.5	2,117	2,056.5	2,090	6,615,700	2,090
2021-05-20	2,189	2,189	2,090	2,108.5	8,856,300	2,108.50
2021-05-19	2,217	2,249.5	2,211	2,215.5	5,681,200	2,215.50
2021-05-18	2,199	2,264.5	2,179.5	2,256	9,288,900	2,256
2021-05-17	2,218	2,229	2,125	2,159	5,901,100	2,159
2021-05-14	2,253	2,268	2,140	2,182	8,485,900	2,182
2021-05-13	2,188	2,303.5	2,185	2,214	11,609,000	2,214
2021-05-12	2,315	2,333.5	2,201	2,235.5	12,181,200	2,235.50
2021-05-11	2,269	2,354.5	2,260	2,311	14,348,700	2,311
2021-05-10	2,217	2,335	2,202	2,281	19,010,600	2,281
2021-05-07	2,050	2,191.5	2,033	2,167	14,600,400	2,167
2021-05-06	2,000	2,072	1,999	2,050	10,052,000	2,050
2021-04-30	1,892	1,943	1,885.5	1,907	5,423,800	1,907
2021-04-28	1,874.5	1,881	1,849	1,872.5	4,227,400	1,872.50
2021-04-27	1,882	1,926	1,861	1,896.5	4,045,500	1,896.50
2021-04-26	1,869	1,881.5	1,849.5	1,877	4,052,400	1,877
2021-04-23	1,854.5	1,876.5	1,829	1,839	4,625,300	1,839
2021-04-22	1,852.5	1,889	1,833	1,889	5,720,200	1,889
2021-04-21	1,860	1,860	1,789.5	1,812.5	8,800,400	1,812.50
2021-04-20	1,932.5	1,938.5	1,887	1,916	4,863,300	1,916
2021-04-19	1,957.5	1,958	1,921.5	1,937	3,664,800	1,937
2021-04-16	1,959.5	1,971.5	1,923	1,959.5	4,634,400	1,959.50
2021-04-15	1,945	2,019	1,940	1,966	8,331,500	1,966
2021-04-14	1,870.5	1,921.5	1,848	1,921.5	6,002,300	1,921.50
2021-04-13	1,835	1,884	1,835	1,878	4,770,300	1,878
2021-04-12	1,848	1,872.5	1,836	1,850.5	4,414,700	1,850.50
2021-04-09	1,890	1,907	1,842.5	1,842.5	5,972,900	1,842.50
2021-04-08	1,896	1,912.5	1,868	1,897	5,446,200	1,897
2021-04-07	1,854.5	1,920	1,846.5	1,919	6,011,200	1,919
2021-04-06	1,875.5	1,888	1,811	1,839.5	5,517,800	1,839.50
2021-04-05	1,848	1,878.5	1,828	1,870.5	3,771,700	1,870.50
2021-04-02	1,833	1,853	1,808.5	1,827	4,187,200	1,827
2021-04-01	1,870	1,872.5	1,791	1,812.5	6,739,200	1,812.50
2021-03-31	1,864.5	1,917	1,848	1,886.5	5,084,300	1,886.50
2021-03-30	1,882.5	1,904.5	1,864.5	1,881	4,255,800	1,881
2021-03-29	1,890.5	1,895	1,852.5	1,879.5	6,939,700	1,879.50
2021-03-26	1,880	1,887	1,835	1,850.5	5,955,000	1,850.50
2021-03-25	1,820	1,871	1,820	1,842.5	5,069,700	1,842.50
2021-03-24	1,830.5	1,843.5	1,727.5	1,781	9,097,400	1,781
2021-03-23	1,927	1,939	1,867	1,876.5	5,451,500	1,876.50
2021-03-22	1,892	1,954	1,880.5	1,931.5	7,956,100	1,931.50
2021-03-19	1,831	1,896	1,817	1,890.5	6,662,200	1,890.50
2021-03-18	1,820.5	1,848	1,797.5	1,829	6,912,000	1,829
2021-03-17	1,793.5	1,817.5	1,771	1,780.5	6,644,100	1,780.50
2021-03-16	1,862.5	1,883	1,828.5	1,841	5,478,200	1,841
2021-03-15	1,849	1,886.5	1,844	1,878	7,273,800	1,878
2021-03-12	1,815.5	1,840.5	1,787.5	1,829.5	6,289,900	1,829.50
2021-03-11	1,823.5	1,834.5	1,782.5	1,791.5	6,503,900	1,791.50
2021-03-10	1,773	1,789	1,751	1,783.5	6,459,600	1,783.50
2021-03-09	1,797.5	1,854	1,776.5	1,830	11,102,200	1,830
2021-03-08	1,755	1,790	1,739	1,758	9,625,000	1,758
2021-03-05	1,669	1,701.5	1,642.5	1,701.5	8,370,700	1,701.50
2021-03-04	1,649	1,669	1,615	1,649	6,012,400	1,649
2021-03-03	1,591	1,658.5	1,566.5	1,658.5	8,076,600	1,658.50
2021-03-02	1,592	1,595	1,539.5	1,553.5	3,661,200	1,553.50
2021-03-01	1,582	1,590	1,533	1,569.5	3,837,400	1,569.50
2021-02-26	1,567.5	1,597.5	1,555.5	1,567.5	6,339,400	1,567.50
2021-02-25	1,606.5	1,618	1,597	1,606	6,111,800	1,606
2021-02-24	1,575	1,588.5	1,552	1,566.5	5,132,100	1,566.50
2021-02-22	1,556	1,585	1,538.5	1,551.5	3,908,300	1,551.50
2021-02-19	1,512	1,558.5	1,501	1,516	5,662,300	1,516
2021-02-18	1,580	1,582.5	1,523	1,526.5	6,124,700	1,526.50
2021-02-17	1,521	1,591.5	1,514	1,586	8,000,300	1,586
2021-02-16	1,513.5	1,520	1,490.5	1,507	5,249,000	1,507
2021-02-15	1,498	1,523.5	1,470.5	1,500	5,304,800	1,500
2021-02-12	1,445.5	1,488	1,440	1,488	5,914,400	1,488
2021-02-10	1,414.5	1,460.5	1,410.5	1,457	6,853,400	1,457
2021-02-09	1,440.5	1,483.5	1,433	1,444.5	7,872,900	1,444.50
2021-02-08	1,431	1,485.5	1,429.5	1,469	12,353,200	1,469
2021-02-05	1,299.5	1,336.5	1,294.5	1,335	6,175,500	1,335
2021-02-04	1,286.5	1,308	1,277.5	1,282	4,545,200	1,282
2021-02-03	1,276	1,286	1,264.5	1,286	5,024,300	1,286
2021-02-02	1,227	1,262.5	1,225	1,256.5	6,326,700	1,256.50
2021-02-01	1,198	1,234	1,196	1,222	6,205,500	1,222
2021-01-29	1,222.5	1,227.5	1,200.5	1,207	5,421,400	1,207
2021-01-28	1,191	1,242	1,185	1,229	13,844,900	1,229
2021-01-27	1,231	1,241	1,207.5	1,220	7,609,100	1,220
2021-01-26	1,295.5	1,297.5	1,250	1,252.5	5,172,300	1,252.50
2021-01-25	1,308.5	1,313.5	1,282.5	1,305.5	5,025,900	1,305.50
2021-01-22	1,322	1,338.5	1,305	1,305.5	6,081,700	1,305.50
2021-01-21	1,361	1,372.5	1,344	1,353	3,733,100	1,353
2021-01-20	1,372	1,377	1,336.5	1,353.5	4,793,100	1,353.50
2021-01-19	1,371.5	1,380.5	1,361	1,368.5	3,750,600	1,368.50
2021-01-18	1,371.5	1,374.5	1,349	1,363	4,243,800	1,363
2021-01-15	1,450	1,460	1,382	1,389	6,259,000	1,389
2021-01-14	1,444.5	1,457.5	1,434	1,441.5	5,579,900	1,441.50
2021-01-13	1,455.5	1,484	1,451	1,473	3,956,800	1,473
2021-01-12	1,479	1,499	1,465	1,466.5	6,618,300	1,466.50
2021-01-08	1,455	1,465.5	1,431.5	1,458	5,993,900	1,458
2021-01-07	1,400	1,457.5	1,399.5	1,454.5	10,017,400	1,454.50
2021-01-06	1,325.5	1,354.5	1,323	1,349	4,904,900	1,349
2021-01-05	1,307.5	1,331.5	1,302.5	1,319.5	3,140,300	1,319.50
2021-01-04	1,335	1,336.5	1,301	1,321	3,004,900	1,321

分割・併合履歴： [2015-09-28]1株→0.1株