日本製鉄(5401)の株価時系列情報
日本製鉄(5401)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 174 | 175 | 173 | 175 | 21,677,000 |
1983/12/27 | 175 | 177 | 174 | 175 | 24,567,000 |
1983/12/26 | 171 | 174 | 170 | 174 | 11,763,000 |
1983/12/24 | 172 | 173 | 172 | 172 | 20,052,000 |
1983/12/23 | 169 | 172 | 168 | 172 | 37,931,000 |
1983/12/22 | 170 | 170 | 168 | 170 | 8,023,000 |
1983/12/21 | 167 | 171 | 167 | 170 | 34,602,000 |
1983/12/20 | 162 | 165 | 162 | 164 | 12,845,000 |
1983/12/19 | 162 | 164 | 160 | 164 | 2,941,000 |
1983/12/17 | 163 | 164 | 163 | 164 | 1,549,000 |
1983/12/16 | 164 | 165 | 163 | 164 | 5,372,000 |
1983/12/15 | 162 | 163 | 161 | 163 | 3,246,000 |
1983/12/14 | 160 | 162 | 160 | 161 | 1,768,000 |
1983/12/13 | 164 | 164 | 160 | 160 | 1,644,000 |
1983/12/12 | 165 | 165 | 162 | 162 | 5,615,000 |
1983/12/09 | 163 | 166 | 163 | 164 | 26,576,000 |
1983/12/08 | 161 | 163 | 161 | 163 | 8,269,000 |
1983/12/07 | 158 | 161 | 158 | 160 | 9,557,000 |
1983/12/06 | 157 | 158 | 156 | 157 | 4,570,000 |
1983/12/05 | 157 | 158 | 156 | 157 | 3,284,000 |
1983/12/03 | 158 | 158 | 157 | 158 | 4,756,000 |
1983/12/02 | 160 | 160 | 158 | 158 | 6,408,000 |
1983/12/01 | 158 | 161 | 157 | 160 | 13,188,000 |
1983/11/30 | 157 | 158 | 156 | 158 | 3,622,000 |
1983/11/29 | 157 | 158 | 156 | 156 | 3,194,000 |
1983/11/28 | 157 | 159 | 157 | 158 | 1,787,000 |
1983/11/26 | 159 | 159 | 158 | 158 | 4,423,000 |
1983/11/25 | 160 | 160 | 158 | 159 | 2,438,000 |
1983/11/24 | 161 | 161 | 159 | 160 | 4,234,000 |
1983/11/22 | 161 | 162 | 160 | 161 | 7,028,000 |
1983/11/21 | 160 | 162 | 160 | 161 | 2,403,000 |
1983/11/19 | 161 | 162 | 160 | 160 | 2,651,000 |
1983/11/18 | 162 | 163 | 161 | 161 | 1,769,000 |
1983/11/17 | 164 | 164 | 162 | 162 | 1,579,000 |
1983/11/16 | 165 | 165 | 163 | 163 | 2,603,000 |
1983/11/15 | 164 | 167 | 163 | 163 | 965,000 |
1983/11/14 | 166 | 167 | 166 | 167 | 2,209,000 |
1983/11/11 | 166 | 167 | 166 | 166 | 1,534,000 |
1983/11/10 | 167 | 168 | 166 | 168 | 3,697,000 |
1983/11/09 | 166 | 167 | 165 | 167 | 2,953,000 |
1983/11/08 | 167 | 168 | 166 | 166 | 1,531,000 |
1983/11/07 | 165 | 167 | 165 | 167 | 1,738,000 |
1983/11/05 | 167 | 167 | 164 | 165 | 2,457,000 |
1983/11/04 | 167 | 169 | 166 | 167 | 5,747,000 |
1983/11/02 | 171 | 171 | 169 | 170 | 8,818,000 |
1983/11/01 | 170 | 172 | 170 | 171 | 18,244,000 |
1983/10/31 | 167 | 168 | 166 | 168 | 7,234,000 |
1983/10/29 | 166 | 167 | 165 | 167 | 4,710,000 |
1983/10/28 | 165 | 166 | 164 | 166 | 3,777,000 |
1983/10/27 | 167 | 168 | 165 | 166 | 4,875,000 |
1983/10/26 | 165 | 166 | 163 | 166 | 2,074,000 |
1983/10/25 | 162 | 163 | 161 | 162 | 2,697,000 |
1983/10/24 | 161 | 163 | 160 | 162 | 1,396,000 |
1983/10/22 | 162 | 163 | 161 | 161 | 1,392,000 |
1983/10/21 | 164 | 165 | 163 | 163 | 1,048,000 |
1983/10/20 | 164 | 166 | 162 | 162 | 2,816,000 |
1983/10/19 | 163 | 164 | 162 | 163 | 2,325,000 |
1983/10/18 | 166 | 167 | 163 | 165 | 3,098,000 |
1983/10/17 | 166 | 167 | 165 | 166 | 867,000 |
1983/10/15 | 163 | 166 | 163 | 166 | 1,375,000 |
1983/10/14 | 166 | 166 | 161 | 161 | 3,427,000 |
1983/10/13 | 168 | 169 | 166 | 166 | 2,165,000 |
1983/10/12 | 169 | 170 | 168 | 168 | 3,931,000 |
1983/10/11 | 171 | 171 | 170 | 171 | 3,686,000 |
1983/10/07 | 170 | 171 | 169 | 171 | 5,680,000 |
1983/10/06 | 170 | 170 | 168 | 169 | 2,988,000 |
1983/10/05 | 168 | 170 | 168 | 168 | 4,724,000 |
1983/10/04 | 169 | 169 | 167 | 167 | 3,404,000 |
1983/10/03 | 170 | 171 | 169 | 169 | 2,959,000 |
1983/10/01 | 169 | 172 | 169 | 170 | 6,730,000 |
1983/09/30 | 172 | 172 | 170 | 172 | 5,775,000 |
1983/09/29 | 173 | 174 | 171 | 173 | 8,330,000 |
1983/09/28 | 171 | 175 | 171 | 173 | 17,336,000 |
1983/09/27 | 173 | 173 | 170 | 172 | 7,357,000 |
1983/09/26 | 172 | 174 | 171 | 171 | 10,571,000 |
1983/09/24 | 171 | 173 | 171 | 173 | 5,788,000 |
1983/09/22 | 172 | 172 | 169 | 169 | 2,723,000 |
1983/09/21 | 173 | 173 | 171 | 171 | 8,680,000 |
1983/09/20 | 167 | 173 | 167 | 173 | 16,676,000 |
1983/09/19 | 167 | 169 | 166 | 166 | 3,880,000 |
1983/09/17 | 170 | 170 | 167 | 168 | 2,572,000 |
1983/09/16 | 170 | 170 | 167 | 168 | 6,017,000 |
1983/09/14 | 171 | 172 | 169 | 169 | 7,109,000 |
1983/09/13 | 171 | 172 | 169 | 172 | 15,636,000 |
1983/09/12 | 170 | 171 | 169 | 171 | 10,044,000 |
1983/09/09 | 170 | 170 | 168 | 168 | 7,018,000 |
1983/09/08 | 172 | 173 | 169 | 170 | 21,696,000 |
1983/09/07 | 167 | 172 | 167 | 171 | 38,833,000 |
1983/09/06 | 165 | 168 | 165 | 167 | 7,657,000 |
1983/09/05 | 166 | 166 | 165 | 166 | 2,025,000 |
1983/09/03 | 165 | 166 | 164 | 166 | 1,214,000 |
1983/09/02 | 166 | 166 | 164 | 165 | 3,924,000 |
1983/09/01 | 166 | 166 | 163 | 166 | 20,407,000 |
1983/08/31 | 164 | 166 | 163 | 166 | 13,801,000 |
1983/08/30 | 163 | 164 | 161 | 162 | 9,487,000 |
1983/08/29 | 161 | 161 | 159 | 160 | 3,696,000 |
1983/08/27 | 161 | 162 | 160 | 161 | 2,715,000 |
1983/08/26 | 164 | 164 | 161 | 163 | 7,870,000 |
1983/08/25 | 164 | 164 | 161 | 162 | 6,409,000 |
1983/08/24 | 165 | 165 | 160 | 165 | 6,688,000 |
1983/08/23 | 165 | 167 | 164 | 165 | 2,722,000 |
1983/08/22 | 167 | 167 | 165 | 165 | 5,732,000 |
1983/08/20 | 168 | 168 | 166 | 166 | 8,093,000 |
1983/08/19 | 168 | 169 | 167 | 167 | 11,046,000 |
1983/08/18 | 163 | 168 | 163 | 167 | 16,082,000 |
1983/08/17 | 165 | 165 | 162 | 163 | 5,365,000 |
1983/08/16 | 162 | 166 | 162 | 165 | 18,053,000 |
1983/08/15 | 160 | 163 | 159 | 162 | 3,692,000 |
1983/08/12 | 159 | 160 | 158 | 160 | 2,425,000 |
1983/08/11 | 158 | 160 | 158 | 158 | 1,045,000 |
1983/08/10 | 158 | 160 | 157 | 160 | 3,739,000 |
1983/08/09 | 157 | 159 | 157 | 158 | 3,482,000 |
1983/08/08 | 158 | 160 | 158 | 159 | 1,686,000 |
1983/08/06 | 159 | 161 | 159 | 160 | 693,000 |
1983/08/05 | 159 | 159 | 158 | 158 | 1,919,000 |
1983/08/04 | 160 | 161 | 159 | 160 | 2,741,000 |
1983/08/03 | 162 | 162 | 160 | 160 | 2,519,000 |
1983/08/02 | 163 | 163 | 162 | 162 | 2,381,000 |
1983/08/01 | 162 | 165 | 162 | 163 | 10,026,000 |
1983/07/30 | 162 | 165 | 161 | 163 | 7,592,000 |
1983/07/29 | 162 | 166 | 162 | 165 | 9,675,000 |
1983/07/28 | 163 | 164 | 161 | 162 | 7,994,000 |
1983/07/27 | 157 | 164 | 157 | 163 | 10,574,000 |
1983/07/26 | 156 | 158 | 156 | 156 | 19,717,000 |
1983/07/25 | 157 | 158 | 155 | 156 | 2,987,000 |
1983/07/23 | 156 | 157 | 155 | 155 | 2,256,000 |
1983/07/22 | 158 | 158 | 156 | 156 | 3,576,000 |
1983/07/21 | 159 | 160 | 157 | 159 | 11,536,000 |
1983/07/20 | 156 | 159 | 156 | 159 | 4,683,000 |
1983/07/19 | 157 | 157 | 156 | 156 | 2,673,000 |
1983/07/18 | 158 | 158 | 156 | 157 | 3,086,000 |
1983/07/15 | 157 | 159 | 157 | 158 | 1,983,000 |
1983/07/14 | 160 | 161 | 157 | 157 | 4,403,000 |
1983/07/13 | 161 | 162 | 160 | 160 | 2,627,000 |
1983/07/12 | 162 | 162 | 161 | 162 | 3,846,000 |
1983/07/11 | 161 | 163 | 161 | 161 | 3,250,000 |
1983/07/09 | 161 | 162 | 161 | 161 | 8,750,000 |
1983/07/08 | 162 | 163 | 161 | 162 | 6,942,000 |
1983/07/07 | 163 | 163 | 162 | 162 | 3,563,000 |
1983/07/06 | 163 | 164 | 162 | 163 | 3,181,000 |
1983/07/05 | 165 | 165 | 163 | 163 | 2,280,000 |
1983/07/04 | 165 | 166 | 162 | 165 | 4,330,000 |
1983/07/02 | 167 | 167 | 164 | 165 | 4,496,000 |
1983/07/01 | 164 | 165 | 162 | 165 | 8,129,000 |
1983/06/30 | 165 | 166 | 164 | 164 | 2,963,000 |
1983/06/29 | 166 | 166 | 165 | 166 | 3,929,000 |
1983/06/28 | 168 | 169 | 166 | 166 | 13,748,000 |
1983/06/27 | 168 | 169 | 167 | 167 | 7,313,000 |
1983/06/25 | 167 | 169 | 167 | 167 | 15,094,000 |
1983/06/24 | 168 | 168 | 165 | 167 | 7,136,000 |
1983/06/23 | 168 | 169 | 165 | 167 | 6,275,000 |
1983/06/22 | 170 | 171 | 168 | 168 | 17,364,000 |
1983/06/21 | 168 | 171 | 168 | 169 | 24,811,000 |
1983/06/20 | 168 | 168 | 166 | 167 | 7,248,000 |
1983/06/17 | 164 | 168 | 164 | 168 | 9,240,000 |
1983/06/16 | 162 | 164 | 161 | 162 | 10,224,000 |
1983/06/15 | 163 | 163 | 161 | 161 | 5,021,000 |
1983/06/14 | 162 | 163 | 160 | 163 | 8,750,000 |
1983/06/13 | 155 | 157 | 154 | 157 | 5,243,000 |
1983/06/11 | 154 | 155 | 154 | 155 | 1,081,000 |
1983/06/10 | 153 | 154 | 153 | 154 | 1,758,000 |
1983/06/09 | 152 | 154 | 152 | 154 | 2,503,000 |
1983/06/08 | 151 | 153 | 151 | 153 | 2,676,000 |
1983/06/07 | 151 | 153 | 151 | 151 | 4,318,000 |
1983/06/06 | 151 | 154 | 151 | 153 | 2,916,000 |
1983/06/04 | 154 | 154 | 150 | 153 | 12,075,000 |
1983/06/03 | 155 | 155 | 154 | 155 | 7,877,000 |
1983/06/02 | 155 | 157 | 154 | 156 | 5,310,000 |
1983/06/01 | 160 | 160 | 153 | 153 | 16,073,000 |
1983/05/31 | 161 | 161 | 159 | 160 | 9,175,000 |
1983/05/30 | 163 | 163 | 160 | 161 | 7,336,000 |
1983/05/28 | 164 | 164 | 162 | 162 | 4,449,000 |
1983/05/27 | 167 | 168 | 164 | 165 | 2,748,000 |
1983/05/26 | 166 | 168 | 166 | 168 | 4,650,000 |
1983/05/25 | 167 | 167 | 165 | 166 | 2,464,000 |
1983/05/24 | 163 | 167 | 163 | 166 | 6,462,000 |
1983/05/23 | 164 | 164 | 161 | 163 | 5,028,000 |
1983/05/20 | 167 | 167 | 164 | 165 | 7,195,000 |
1983/05/19 | 169 | 169 | 167 | 168 | 1,667,000 |
1983/05/18 | 168 | 168 | 167 | 168 | 3,265,000 |
1983/05/17 | 168 | 168 | 167 | 168 | 2,400,000 |
1983/05/16 | 168 | 169 | 168 | 168 | 2,709,000 |
1983/05/14 | 169 | 170 | 168 | 168 | 2,096,000 |
1983/05/13 | 170 | 170 | 169 | 169 | 1,220,000 |
1983/05/12 | 170 | 171 | 169 | 170 | 6,219,000 |
1983/05/11 | 169 | 170 | 168 | 169 | 5,245,000 |
1983/05/10 | 172 | 173 | 168 | 169 | 9,170,000 |
1983/05/09 | 174 | 174 | 172 | 172 | 6,090,000 |
1983/05/07 | 174 | 175 | 172 | 173 | 8,666,000 |
1983/05/06 | 174 | 175 | 174 | 174 | 19,874,000 |
1983/05/04 | 171 | 173 | 171 | 172 | 8,332,000 |
1983/05/02 | 171 | 173 | 171 | 172 | 3,608,000 |
1983/04/30 | 173 | 173 | 171 | 173 | 3,120,000 |
1983/04/28 | 173 | 175 | 172 | 172 | 19,762,000 |
1983/04/27 | 174 | 175 | 172 | 174 | 8,155,000 |
1983/04/26 | 176 | 177 | 174 | 174 | 11,101,000 |
1983/04/25 | 174 | 177 | 174 | 176 | 43,180,000 |
1983/04/23 | 170 | 176 | 170 | 174 | 27,336,000 |
1983/04/22 | 168 | 171 | 168 | 170 | 9,498,000 |
1983/04/21 | 168 | 170 | 168 | 169 | 10,951,000 |
1983/04/20 | 170 | 170 | 167 | 167 | 5,130,000 |
1983/04/19 | 172 | 174 | 170 | 170 | 18,559,000 |
1983/04/18 | 172 | 173 | 172 | 172 | 12,082,000 |
1983/04/15 | 174 | 175 | 172 | 172 | 42,797,000 |
1983/04/14 | 172 | 175 | 171 | 174 | 66,833,000 |
1983/04/13 | 167 | 172 | 167 | 172 | 47,755,000 |
1983/04/12 | 165 | 167 | 165 | 166 | 10,000,000 |
1983/04/11 | 165 | 166 | 164 | 165 | 6,971,000 |
1983/04/09 | 164 | 165 | 163 | 165 | 4,051,000 |
1983/04/08 | 164 | 166 | 163 | 165 | 9,188,000 |
1983/04/07 | 163 | 165 | 163 | 163 | 5,743,000 |
1983/04/06 | 162 | 163 | 161 | 162 | 5,706,000 |
1983/04/05 | 164 | 165 | 161 | 162 | 13,118,000 |
1983/04/04 | 165 | 166 | 163 | 165 | 9,310,000 |
1983/04/02 | 164 | 166 | 164 | 166 | 2,976,000 |
1983/04/01 | 168 | 168 | 165 | 165 | 12,182,000 |
1983/03/31 | 167 | 168 | 167 | 168 | 5,325,000 |
1983/03/30 | 170 | 171 | 166 | 167 | 18,638,000 |
1983/03/29 | 172 | 172 | 169 | 171 | 9,956,000 |
1983/03/28 | 170 | 174 | 169 | 172 | 24,135,000 |
1983/03/26 | 169 | 170 | 167 | 170 | 13,230,000 |
1983/03/25 | 172 | 172 | 170 | 171 | 8,863,000 |
1983/03/24 | 171 | 174 | 170 | 173 | 45,532,000 |
1983/03/23 | 168 | 172 | 167 | 171 | 42,862,000 |
1983/03/22 | 167 | 170 | 167 | 168 | 37,416,000 |
1983/03/18 | 167 | 168 | 165 | 168 | 12,186,000 |
1983/03/17 | 165 | 169 | 165 | 169 | 41,750,000 |
1983/03/16 | 163 | 165 | 162 | 165 | 19,563,000 |
1983/03/15 | 164 | 164 | 162 | 164 | 9,819,000 |
1983/03/14 | 164 | 166 | 163 | 164 | 23,322,000 |
1983/03/12 | 164 | 166 | 163 | 163 | 39,494,000 |
1983/03/11 | 160 | 164 | 159 | 164 | 72,581,000 |
1983/03/10 | 158 | 161 | 158 | 160 | 37,663,000 |
1983/03/09 | 157 | 158 | 156 | 158 | 7,959,000 |
1983/03/08 | 159 | 159 | 156 | 157 | 13,978,000 |
1983/03/07 | 158 | 161 | 157 | 160 | 37,925,000 |
1983/03/05 | 156 | 159 | 156 | 158 | 41,352,000 |
1983/03/04 | 153 | 156 | 153 | 155 | 34,201,000 |
1983/03/03 | 151 | 152 | 150 | 151 | 4,550,000 |
1983/03/02 | 150 | 150 | 149 | 149 | 2,840,000 |
1983/03/01 | 150 | 151 | 148 | 150 | 9,895,000 |
1983/02/28 | 152 | 153 | 151 | 153 | 2,534,000 |
1983/02/26 | 153 | 153 | 152 | 152 | 5,508,000 |
1983/02/25 | 150 | 154 | 150 | 154 | 23,126,000 |
1983/02/24 | 148 | 151 | 148 | 149 | 8,790,000 |
1983/02/23 | 148 | 148 | 146 | 148 | 4,173,000 |
1983/02/22 | 148 | 150 | 147 | 148 | 6,340,000 |
1983/02/21 | 152 | 152 | 147 | 147 | 6,893,000 |
1983/02/18 | 153 | 154 | 151 | 152 | 11,203,000 |
1983/02/17 | 151 | 155 | 151 | 153 | 31,130,000 |
1983/02/16 | 153 | 153 | 150 | 150 | 10,554,000 |
1983/02/15 | 155 | 155 | 152 | 153 | 14,788,000 |
1983/02/14 | 154 | 156 | 153 | 155 | 30,499,000 |
1983/02/12 | 153 | 154 | 152 | 153 | 16,063,000 |
1983/02/10 | 153 | 153 | 150 | 150 | 20,663,000 |
1983/02/09 | 153 | 154 | 150 | 154 | 35,732,000 |
1983/02/08 | 150 | 154 | 149 | 153 | 39,560,000 |
1983/02/07 | 147 | 152 | 147 | 152 | 26,935,000 |
1983/02/05 | 144 | 148 | 144 | 148 | 9,795,000 |
1983/02/04 | 145 | 145 | 142 | 144 | 6,622,000 |
1983/02/03 | 145 | 147 | 143 | 143 | 19,042,000 |
1983/02/02 | 154 | 154 | 148 | 152 | 79,411,000 |
1983/02/01 | 141 | 141 | 138 | 139 | 6,247,000 |
1983/01/31 | 141 | 142 | 140 | 140 | 2,435,000 |
1983/01/29 | 143 | 144 | 141 | 141 | 5,019,000 |
1983/01/28 | 138 | 143 | 137 | 143 | 3,669,000 |
1983/01/27 | 141 | 141 | 136 | 136 | 2,847,000 |
1983/01/26 | 139 | 141 | 138 | 139 | 3,475,000 |
1983/01/25 | 136 | 139 | 136 | 139 | 1,345,000 |
1983/01/24 | 141 | 141 | 138 | 138 | 2,278,000 |
1983/01/22 | 142 | 143 | 140 | 140 | 1,546,000 |
1983/01/21 | 141 | 144 | 141 | 144 | 2,329,000 |
1983/01/20 | 142 | 143 | 141 | 141 | 3,683,000 |
1983/01/19 | 143 | 144 | 141 | 141 | 7,824,000 |
1983/01/18 | 145 | 146 | 143 | 144 | 6,727,000 |
1983/01/17 | 145 | 147 | 145 | 147 | 8,755,000 |
1983/01/14 | 144 | 146 | 144 | 145 | 17,906,000 |
1983/01/13 | 143 | 146 | 143 | 144 | 3,797,000 |
1983/01/12 | 143 | 144 | 142 | 143 | 2,053,000 |
1983/01/11 | 145 | 146 | 142 | 142 | 2,743,000 |
1983/01/10 | 145 | 147 | 145 | 146 | 2,562,000 |
1983/01/08 | 148 | 149 | 145 | 146 | 25,469,000 |
1983/01/07 | 150 | 152 | 148 | 148 | 51,900,000 |
1983/01/06 | 143 | 150 | 143 | 149 | 42,811,000 |
1983/01/05 | 144 | 144 | 142 | 142 | 10,314,000 |
1983/01/04 | 145 | 145 | 143 | 144 | 10,180,000 |