1. HOME >
  2. 株価時系列 >
  3. 5401 >
  4. 2022年

5401 日本製鉄(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,288.52,3032,276.52,2924,518,7002,292
2022-12-292,299.52,303.52,276.52,294.55,073,9002,294.50
2022-12-282,2992,3362,294.52,3188,544,0002,318
2022-12-272,2902,295.52,2672,285.53,849,6002,285.50
2022-12-262,2392,2832,2392,276.55,384,7002,276.50
2022-12-232,2022,228.52,197.52,2263,968,1002,226
2022-12-222,2102,226.52,196.52,223.54,912,3002,223.50
2022-12-212,2122,2222,1972,2056,678,4002,205
2022-12-202,2632,2682,176.52,19811,175,4002,198
2022-12-192,2422,2552,234.52,2454,514,2002,245
2022-12-162,270.52,2792,252.52,2619,218,6002,261
2022-12-152,299.52,316.52,2822,2917,949,0002,291
2022-12-142,2542,295.52,2452,2908,571,7002,290
2022-12-132,2512,278.52,2492,267.55,879,5002,267.50
2022-12-122,266.52,273.52,2382,2415,761,2002,241
2022-12-092,2782,294.52,2762,2765,922,1002,276
2022-12-082,2572,2732,2472,269.54,888,7002,269.50
2022-12-072,2592,2762,248.52,262.55,264,4002,262.50
2022-12-062,2282,2682,2252,2637,392,1002,263
2022-12-052,218.52,254.52,2152,220.58,277,5002,220.50
2022-12-022,173.52,1862,161.52,1806,952,5002,180
2022-12-012,1872,208.52,1712,1945,867,1002,194
2022-11-302,2052,212.52,1882,192.510,701,6002,192.50
2022-11-292,1722,1882,157.52,1886,042,0002,188
2022-11-282,2502,250.52,1612,17811,563,4002,178
2022-11-252,275.52,2772,2522,258.55,090,8002,258.50
2022-11-242,283.52,299.52,275.52,288.56,336,3002,288.50
2022-11-222,2502,2852,2502,268.59,014,4002,268.50
2022-11-212,2052,2422,203.52,2285,365,5002,228
2022-11-182,1982,213.52,1892,196.53,872,2002,196.50
2022-11-172,198.52,227.52,1842,1924,969,1002,192
2022-11-162,2022,2272,1992,221.55,647,5002,221.50
2022-11-152,1742,209.52,166.52,209.55,690,2002,209.50
2022-11-142,1752,1792,148.52,1494,762,5002,149
2022-11-112,1982,2082,1732,188.55,822,2002,188.50
2022-11-102,182.52,193.52,1692,1745,318,2002,174
2022-11-092,2022,2162,181.52,201.55,006,6002,201.50
2022-11-082,1712,210.52,163.52,2047,873,8002,204
2022-11-072,1502,201.52,1462,1799,053,0002,179
2022-11-042,131.52,145.52,103.52,114.58,275,2002,114.50
2022-11-022,1652,2102,1212,132.517,401,7002,132.50
2022-11-012,063.52,091.52,056.52,0806,279,9002,080
2022-10-312,0272,0432,0192,042.55,344,2002,042.50
2022-10-282,0512,0562,018.52,0289,268,6002,028
2022-10-272,071.52,0722,0372,0514,737,0002,051
2022-10-262,073.52,0892,0632,0655,532,7002,065
2022-10-252,0832,1022,0682,094.54,110,9002,094.50
2022-10-242,1202,125.52,093.52,094.53,712,8002,094.50
2022-10-212,1082,109.52,0762,089.54,065,4002,089.50
2022-10-202,1342,136.52,1042,117.53,667,6002,117.50
2022-10-192,1322,1462,1242,1342,764,9002,134
2022-10-182,1502,1542,1192,137.54,056,0002,137.50
2022-10-172,1212,144.52,118.52,136.53,419,5002,136.50
2022-10-142,1392,1502,1142,1395,998,2002,139
2022-10-132,0872,111.52,0762,1013,663,7002,101
2022-10-122,1072,109.52,082.52,105.54,035,5002,105.50
2022-10-112,095.52,128.52,0892,096.55,852,5002,096.50
2022-10-072,0872,098.52,081.52,085.54,705,4002,085.50
2022-10-062,117.52,1422,1132,1254,385,2002,125
2022-10-052,1262,128.52,1022,1144,997,0002,114
2022-10-042,068.52,1152,051.52,101.57,924,5002,101.50
2022-10-031,994.52,0281,960.52,0267,421,5002,026
2022-09-302,0312,0421,991.52,006.59,202,9002,006.50
2022-09-292,0882,1052,0272,04310,543,1002,043
2022-09-282,185.52,187.52,1092,12011,156,9002,120
2022-09-272,1832,2182,1712,1877,570,0002,187
2022-09-262,2302,2432,1732,1879,890,1002,187
2022-09-222,2282,2482,2222,2425,173,0002,242
2022-09-212,244.52,2572,2372,2494,938,4002,249
2022-09-202,2392,266.52,2352,2515,519,7002,251
2022-09-162,2222,2452,210.52,2267,417,5002,226
2022-09-152,284.52,292.52,2392,25310,524,4002,253
2022-09-142,2602,311.52,2562,310.57,909,6002,310.50
2022-09-132,276.52,3032,2692,3025,212,4002,302
2022-09-122,308.52,316.52,283.52,2885,656,6002,288
2022-09-092,259.52,2842,252.52,2787,164,2002,278
2022-09-082,2482,265.52,2352,2606,791,4002,260
2022-09-072,2502,2542,2162,232.56,316,5002,232.50
2022-09-062,2142,259.52,210.52,251.56,704,9002,251.50
2022-09-052,2002,2322,1922,2165,465,3002,216
2022-09-022,2052,214.52,180.52,19010,286,5002,190
2022-09-012,2692,2702,2072,236.515,524,4002,236.50
2022-08-312,1862,232.52,1782,208.59,289,1002,208.50
2022-08-302,189.52,230.52,1872,22614,300,5002,226
2022-08-292,142.52,1942,140.52,1825,923,0002,182
2022-08-262,1652,1952,163.52,173.55,652,4002,173.50
2022-08-252,1572,1612,143.52,1463,652,8002,146
2022-08-242,174.52,1792,146.52,146.54,461,5002,146.50
2022-08-232,1372,151.52,130.52,1504,188,5002,150
2022-08-222,1392,1542,130.52,1434,090,9002,143
2022-08-192,1302,1562,1232,1465,637,6002,146
2022-08-182,148.52,1792,1382,1406,675,9002,140
2022-08-172,149.52,183.52,1442,1678,492,8002,167
2022-08-162,1222,135.52,1092,1174,739,1002,117
2022-08-152,1422,1542,121.52,125.55,075,0002,125.50
2022-08-122,130.52,158.52,128.52,135.57,326,2002,135.50
2022-08-102,105.52,1302,0872,114.55,914,0002,114.50
2022-08-092,1252,134.52,1042,105.57,449,4002,105.50
2022-08-082,0802,122.52,078.52,11610,403,9002,116
2022-08-052,025.52,1032,018.52,08526,812,6002,085
2022-08-041,9101,933.51,8931,9259,700,5001,925
2022-08-031,964.51,9651,9461,9485,106,5001,948
2022-08-021,9831,984.51,959.51,9705,880,7001,970
2022-08-011,979.52,004.51,9782,003.55,463,1002,003.50
2022-07-291,9621,981.51,950.51,9704,569,0001,970
2022-07-281,9901,9911,9701,9784,539,3001,978
2022-07-271,9631,982.51,9561,980.54,955,4001,980.50
2022-07-261,9751,993.51,9581,959.55,437,3001,959.50
2022-07-251,9681,975.51,9401,947.55,975,8001,947.50
2022-07-221,9641,9861,9601,974.55,555,8001,974.50
2022-07-211,9701,978.51,9381,974.511,773,3001,974.50
2022-07-202,0542,0552,0272,0366,941,8002,036
2022-07-192,0002,0251,9882,011.57,482,6002,011.50
2022-07-151,9571,9721,9431,969.56,432,5001,969.50
2022-07-141,948.51,9611,935.51,957.54,865,9001,957.50
2022-07-131,9151,9381,911.51,935.54,708,1001,935.50
2022-07-121,9431,9451,9061,918.56,913,5001,918.50
2022-07-111,9701,9741,945.51,952.55,081,4001,952.50
2022-07-081,9151,9571,9121,9309,104,3001,930
2022-07-071,8831,892.51,8511,886.56,978,3001,886.50
2022-07-061,8941,9021,8571,8709,543,8001,870
2022-07-051,934.51,937.51,9171,923.55,297,8001,923.50
2022-07-041,9041,923.51,8961,9236,118,4001,923
2022-07-011,913.51,9211,887.51,899.56,150,2001,899.50
2022-06-301,932.51,934.51,8971,8997,210,3001,899
2022-06-291,917.51,941.51,912.51,9366,526,5001,936
2022-06-281,9231,949.51,917.51,9207,498,9001,920
2022-06-271,9041,9121,8791,9078,152,4001,907
2022-06-241,857.51,883.51,8381,8828,815,6001,882
2022-06-231,8791,9051,8641,87810,487,5001,878
2022-06-221,9121,918.51,889.51,899.58,630,4001,899.50
2022-06-211,9211,9321,8961,910.57,768,7001,910.50
2022-06-201,966.51,9681,888.51,89410,961,9001,894
2022-06-171,9851,9901,9461,971.514,053,6001,971.50
2022-06-162,0402,0792,033.52,041.56,004,6002,041.50
2022-06-152,0562,065.52,0152,0156,492,4002,015
2022-06-142,0502,0612,0312,059.57,799,7002,059.50
2022-06-132,101.52,1232,0822,0947,292,5002,094
2022-06-102,173.52,1742,1252,1508,766,1002,150
2022-06-092,2102,2282,1722,209.56,410,5002,209.50
2022-06-082,2502,2502,2152,226.55,639,0002,226.50
2022-06-072,2252,254.52,2102,2395,558,9002,239
2022-06-062,195.52,2372,1942,229.55,245,2002,229.50
2022-06-032,2402,247.52,1952,207.56,356,6002,207.50
2022-06-022,2512,262.52,216.52,223.56,508,7002,223.50
2022-06-012,2452,2452,211.52,225.57,867,0002,225.50
2022-05-312,1932,250.52,1872,250.517,276,7002,250.50
2022-05-302,2252,2512,2152,2188,360,9002,218
2022-05-272,1602,2042,154.52,202.511,588,9002,202.50
2022-05-262,1022,1472,1022,1366,576,3002,136
2022-05-252,125.52,1392,095.52,1005,940,7002,100
2022-05-242,163.52,166.52,1172,118.55,055,7002,118.50
2022-05-232,158.52,1652,1122,124.56,029,1002,124.50
2022-05-202,115.52,1582,111.52,155.58,578,6002,155.50
2022-05-192,0202,1032,0122,1006,671,2002,100
2022-05-182,100.52,1222,080.52,0945,267,8002,094
2022-05-172,057.52,1032,049.52,0846,314,2002,084
2022-05-162,0852,0912,0292,0396,066,8002,039
2022-05-132,041.52,0902,013.52,0767,232,4002,076
2022-05-122,0702,098.52,0392,039.59,053,9002,039.50
2022-05-112,002.52,0892,0002,07316,433,0002,073
2022-05-101,9611,9621,9201,938.59,963,4001,938.50
2022-05-092,0102,010.51,9351,970.516,607,6001,970.50
2022-05-062,051.52,0892,048.52,076.57,019,8002,076.50
2022-05-022,0712,0882,0452,070.55,966,4002,070.50
2022-04-282,0122,069.51,9892,069.58,213,2002,069.50
2022-04-271,9851,987.51,958.51,976.57,775,8001,976.50
2022-04-262,019.52,0281,9972,012.56,494,0002,012.50
2022-04-252,034.52,038.52,011.52,011.59,164,2002,011.50
2022-04-222,1102,114.52,0752,081.56,363,6002,081.50
2022-04-212,168.52,172.52,1172,134.55,679,3002,134.50
2022-04-202,147.52,1582,1312,1585,411,4002,158
2022-04-192,1212,1422,1082,1385,684,2002,138
2022-04-182,1162,1242,0752,0914,549,7002,091
2022-04-152,131.52,138.52,1092,1205,568,6002,120
2022-04-142,0932,1282,087.52,121.56,185,6002,121.50
2022-04-132,075.52,079.52,051.52,077.54,794,2002,077.50
2022-04-122,0452,0592,0392,052.55,705,1002,052.50
2022-04-112,0712,106.52,057.52,0655,965,1002,065
2022-04-082,0392,059.52,0182,049.56,937,1002,049.50
2022-04-072,002.52,0301,971.52,021.57,249,2002,021.50
2022-04-062,0562,0702,018.52,024.58,418,3002,024.50
2022-04-052,1262,1342,0742,079.57,064,7002,079.50
2022-04-042,133.52,1402,0972,1075,501,4002,107
2022-04-012,1582,1582,117.52,133.55,748,5002,133.50
2022-03-312,1552,2102,1452,1717,800,6002,171
2022-03-302,2052,2302,1262,15910,650,7002,159
2022-03-292,2452,281.52,2172,276.59,445,0002,276.50
2022-03-282,2852,2982,2152,250.59,284,1002,250.50
2022-03-252,2802,318.52,260.52,283.511,179,8002,283.50
2022-03-242,2332,2632,2262,256.59,374,9002,256.50
2022-03-232,2052,2452,167.52,241.512,733,4002,241.50
2022-03-222,174.52,2392,174.52,201.515,001,2002,201.50
2022-03-182,1382,1582,1302,15810,843,6002,158
2022-03-172,1572,1642,118.52,1399,795,4002,139
2022-03-162,1102,1522,095.52,15210,261,0002,152
2022-03-152,1102,1202,072.52,0847,511,9002,084
2022-03-142,1122,1582,0962,1396,471,0002,139
2022-03-112,053.52,120.52,052.52,1047,639,1002,104
2022-03-102,042.52,074.52,0192,071.57,223,9002,071.50
2022-03-091,9892,0361,980.51,988.57,843,8001,988.50
2022-03-082,075.52,0771,9631,972.512,987,6001,972.50
2022-03-072,1352,1442,0792,110.59,228,1002,110.50
2022-03-042,1952,2002,112.52,14612,475,8002,146
2022-03-032,1752,186.52,1552,181.58,633,4002,181.50
2022-03-022,126.52,167.52,1092,1488,975,4002,148
2022-03-012,1502,173.52,130.52,13911,865,8002,139
2022-02-282,061.52,119.52,053.52,108.514,392,5002,108.50
2022-02-252,022.52,0432,0082,0398,136,0002,039
2022-02-242,023.52,050.52,0002,0209,085,4002,020
2022-02-222,0412,0612,0062,0257,258,7002,025
2022-02-212,0362,077.52,0182,0746,568,9002,074
2022-02-181,996.52,0531,994.52,0415,981,7002,041
2022-02-172,0332,0412,0022,0147,545,5002,014
2022-02-162,0212,033.52,0032,033.57,649,3002,033.50
2022-02-152,0472,0611,974.51,98110,894,1001,981
2022-02-142,0102,0512,0052,0447,731,2002,044
2022-02-102,0602,081.52,0182,073.510,284,2002,073.50
2022-02-092,052.52,0672,0222,05712,365,3002,057
2022-02-081,973.52,0231,9582,009.511,232,8002,009.50
2022-02-071,966.51,992.51,946.51,9679,155,0001,967
2022-02-041,8691,944.51,8381,93813,038,8001,938
2022-02-031,903.51,925.51,890.51,907.57,067,3001,907.50
2022-02-021,8561,907.51,854.51,9028,526,9001,902
2022-02-011,850.51,865.51,8191,833.56,826,5001,833.50
2022-01-311,7951,865.51,7891,855.58,405,4001,855.50
2022-01-281,8651,8701,7871,804.512,555,0001,804.50
2022-01-271,873.51,9001,8261,8389,813,2001,838
2022-01-261,8661,893.51,8461,8707,014,4001,870
2022-01-251,886.51,8891,8151,83611,788,2001,836
2022-01-241,892.51,9041,8601,896.57,839,5001,896.50
2022-01-211,9031,912.51,857.51,904.59,901,6001,904.50
2022-01-201,916.51,9741,913.51,931.511,700,9001,931.50
2022-01-191,9712,008.51,922.51,92915,271,3001,929
2022-01-182,0852,098.52,0032,021.522,311,4002,021.50
2022-01-172,2122,2632,171.52,175.514,547,9002,175.50
2022-01-142,160.52,2062,142.52,190.514,305,2002,190.50
2022-01-132,0852,1702,081.52,166.515,404,4002,166.50
2022-01-122,0572,070.52,0352,0627,154,0002,062
2022-01-112,0412,0602,0142,048.58,577,5002,048.50
2022-01-071,9722,027.51,962.52,02210,185,3002,022
2022-01-061,9601,9731,938.51,960.57,043,9001,960.50
2022-01-051,9461,9651,932.51,953.57,078,1001,953.50
2022-01-041,895.51,9101,8771,9093,865,9001,909

分割・併合履歴 ： [2015-09-28]1株→0.1株