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 |
---|---|---|---|---|---|
1985/12/28 | 155 | 156 | 155 | 155 | 3,135,000 |
1985/12/27 | 156 | 157 | 154 | 155 | 4,964,000 |
1985/12/26 | 156 | 157 | 153 | 153 | 10,422,000 |
1985/12/25 | 157 | 157 | 155 | 157 | 11,529,000 |
1985/12/24 | 155 | 158 | 154 | 157 | 3,086,000 |
1985/12/23 | 154 | 156 | 154 | 155 | 6,589,000 |
1985/12/21 | 154 | 157 | 154 | 155 | 1,110,000 |
1985/12/20 | 156 | 157 | 155 | 155 | 6,290,000 |
1985/12/19 | 157 | 158 | 155 | 155 | 7,507,000 |
1985/12/18 | 158 | 159 | 156 | 158 | 5,918,000 |
1985/12/17 | 155 | 158 | 155 | 155 | 4,161,000 |
1985/12/16 | 155 | 159 | 154 | 154 | 5,232,000 |
1985/12/13 | 158 | 158 | 155 | 155 | 3,043,000 |
1985/12/12 | 156 | 160 | 156 | 158 | 10,527,000 |
1985/12/11 | 152 | 156 | 152 | 155 | 4,754,000 |
1985/12/10 | 151 | 154 | 150 | 154 | 2,149,000 |
1985/12/09 | 150 | 153 | 150 | 151 | 1,286,000 |
1985/12/07 | 150 | 151 | 149 | 150 | 2,914,000 |
1985/12/06 | 151 | 153 | 150 | 151 | 7,713,000 |
1985/12/05 | 153 | 153 | 151 | 153 | 2,298,000 |
1985/12/04 | 152 | 153 | 151 | 153 | 1,608,000 |
1985/12/03 | 153 | 154 | 151 | 151 | 3,919,000 |
1985/12/02 | 155 | 155 | 154 | 154 | 2,097,000 |
1985/11/30 | 153 | 156 | 153 | 155 | 1,565,000 |
1985/11/29 | 153 | 155 | 153 | 155 | 1,433,000 |
1985/11/28 | 154 | 154 | 153 | 153 | 2,190,000 |
1985/11/27 | 155 | 156 | 152 | 152 | 5,698,000 |
1985/11/26 | 157 | 158 | 155 | 155 | 3,100,000 |
1985/11/25 | 158 | 160 | 158 | 159 | 1,275,000 |
1985/11/22 | 160 | 162 | 158 | 160 | 5,174,000 |
1985/11/21 | 154 | 160 | 154 | 160 | 8,208,000 |
1985/11/20 | 153 | 157 | 153 | 154 | 4,925,000 |
1985/11/19 | 154 | 155 | 153 | 155 | 1,795,000 |
1985/11/18 | 154 | 157 | 154 | 154 | 3,133,000 |
1985/11/16 | 154 | 154 | 152 | 153 | 2,481,000 |
1985/11/15 | 154 | 154 | 152 | 152 | 3,390,000 |
1985/11/14 | 155 | 157 | 152 | 157 | 6,574,000 |
1985/11/13 | 158 | 159 | 155 | 155 | 4,029,000 |
1985/11/12 | 158 | 160 | 158 | 159 | 1,950,000 |
1985/11/11 | 158 | 159 | 157 | 158 | 1,445,000 |
1985/11/08 | 159 | 160 | 157 | 158 | 5,905,000 |
1985/11/07 | 163 | 164 | 159 | 159 | 9,231,000 |
1985/11/06 | 163 | 163 | 161 | 163 | 2,290,000 |
1985/11/05 | 165 | 165 | 161 | 163 | 2,568,000 |
1985/11/02 | 161 | 163 | 160 | 162 | 5,308,000 |
1985/11/01 | 168 | 169 | 161 | 162 | 26,790,000 |
1985/10/31 | 168 | 169 | 166 | 168 | 4,468,000 |
1985/10/30 | 170 | 171 | 167 | 168 | 9,460,000 |
1985/10/29 | 163 | 167 | 163 | 165 | 11,725,000 |
1985/10/28 | 169 | 169 | 162 | 163 | 15,095,000 |
1985/10/26 | 162 | 169 | 162 | 169 | 10,196,000 |
1985/10/25 | 170 | 172 | 164 | 167 | 14,200,000 |
1985/10/24 | 176 | 176 | 171 | 174 | 9,463,000 |
1985/10/23 | 176 | 178 | 176 | 176 | 9,867,000 |
1985/10/22 | 180 | 181 | 176 | 179 | 7,333,000 |
1985/10/21 | 184 | 184 | 182 | 183 | 3,498,000 |
1985/10/19 | 178 | 184 | 177 | 184 | 4,605,000 |
1985/10/18 | 180 | 182 | 177 | 178 | 7,244,000 |
1985/10/17 | 182 | 184 | 179 | 180 | 10,961,000 |
1985/10/16 | 190 | 191 | 183 | 185 | 15,686,000 |
1985/10/15 | 192 | 194 | 191 | 192 | 23,297,000 |
1985/10/14 | 188 | 193 | 187 | 191 | 30,740,000 |
1985/10/11 | 188 | 191 | 188 | 189 | 21,503,000 |
1985/10/09 | 194 | 194 | 192 | 193 | 18,905,000 |
1985/10/08 | 191 | 198 | 191 | 196 | 25,162,000 |
1985/10/07 | 195 | 196 | 193 | 195 | 10,988,000 |
1985/10/05 | 199 | 200 | 195 | 197 | 12,691,000 |
1985/10/04 | 197 | 199 | 195 | 199 | 23,795,000 |
1985/10/03 | 199 | 201 | 196 | 197 | 29,022,000 |
1985/10/02 | 205 | 209 | 200 | 202 | 142,861,000 |
1985/10/01 | 202 | 206 | 200 | 204 | 238,477,000 |
1985/09/30 | 188 | 199 | 188 | 198 | 155,348,000 |
1985/09/28 | 187 | 188 | 185 | 188 | 12,162,000 |
1985/09/27 | 189 | 192 | 185 | 187 | 75,510,000 |
1985/09/26 | 183 | 192 | 182 | 189 | 209,040,000 |
1985/09/25 | 175 | 183 | 174 | 180 | 42,293,000 |
1985/09/24 | 176 | 177 | 173 | 177 | 19,565,000 |
1985/09/21 | 169 | 172 | 169 | 171 | 4,448,000 |
1985/09/20 | 168 | 170 | 168 | 170 | 2,995,000 |
1985/09/19 | 169 | 170 | 167 | 168 | 3,069,000 |
1985/09/18 | 173 | 174 | 169 | 170 | 7,383,000 |
1985/09/17 | 168 | 172 | 167 | 172 | 8,929,000 |
1985/09/13 | 167 | 168 | 166 | 167 | 5,424,000 |
1985/09/12 | 168 | 168 | 166 | 167 | 13,892,000 |
1985/09/11 | 168 | 172 | 168 | 168 | 12,517,000 |
1985/09/10 | 167 | 169 | 167 | 168 | 3,569,000 |
1985/09/09 | 169 | 170 | 168 | 169 | 1,267,000 |
1985/09/07 | 169 | 171 | 168 | 170 | 5,713,000 |
1985/09/06 | 169 | 170 | 169 | 169 | 5,890,000 |
1985/09/05 | 169 | 171 | 169 | 171 | 8,841,000 |
1985/09/04 | 171 | 174 | 171 | 172 | 5,191,000 |
1985/09/03 | 178 | 179 | 173 | 176 | 6,721,000 |
1985/09/02 | 176 | 179 | 176 | 177 | 8,711,000 |
1985/08/31 | 176 | 176 | 175 | 176 | 1,854,000 |
1985/08/30 | 178 | 179 | 176 | 176 | 4,556,000 |
1985/08/29 | 178 | 180 | 177 | 179 | 7,590,000 |
1985/08/28 | 181 | 181 | 178 | 179 | 48,539,000 |
1985/08/27 | 177 | 182 | 175 | 181 | 31,079,000 |
1985/08/26 | 179 | 182 | 176 | 177 | 51,540,000 |
1985/08/24 | 174 | 179 | 174 | 179 | 19,365,000 |
1985/08/23 | 177 | 177 | 175 | 175 | 14,994,000 |
1985/08/22 | 177 | 179 | 176 | 177 | 22,458,000 |
1985/08/21 | 178 | 179 | 177 | 179 | 42,232,000 |
1985/08/20 | 176 | 181 | 174 | 179 | 70,326,000 |
1985/08/19 | 172 | 178 | 171 | 176 | 16,994,000 |
1985/08/17 | 173 | 174 | 171 | 171 | 6,196,000 |
1985/08/16 | 168 | 175 | 168 | 174 | 17,602,000 |
1985/08/15 | 168 | 169 | 167 | 169 | 4,567,000 |
1985/08/14 | 169 | 170 | 168 | 170 | 5,706,000 |
1985/08/13 | 170 | 171 | 168 | 170 | 5,545,000 |
1985/08/12 | 167 | 171 | 167 | 171 | 9,387,000 |
1985/08/09 | 167 | 169 | 167 | 167 | 4,803,000 |
1985/08/08 | 168 | 169 | 167 | 167 | 5,104,000 |
1985/08/07 | 169 | 170 | 168 | 169 | 5,008,000 |
1985/08/06 | 171 | 172 | 170 | 170 | 9,973,000 |
1985/08/05 | 172 | 173 | 171 | 171 | 2,969,000 |
1985/08/03 | 173 | 173 | 172 | 173 | 3,295,000 |
1985/08/02 | 173 | 174 | 172 | 172 | 6,852,000 |
1985/08/01 | 173 | 174 | 171 | 173 | 12,795,000 |
1985/07/31 | 171 | 173 | 169 | 169 | 24,527,000 |
1985/07/30 | 175 | 176 | 171 | 172 | 16,929,000 |
1985/07/29 | 179 | 180 | 175 | 178 | 51,681,000 |
1985/07/27 | 175 | 181 | 175 | 180 | 59,969,000 |
1985/07/26 | 171 | 174 | 171 | 173 | 56,493,000 |
1985/07/25 | 165 | 172 | 165 | 171 | 103,494,000 |
1985/07/24 | 164 | 168 | 164 | 166 | 5,225,000 |
1985/07/23 | 166 | 167 | 164 | 164 | 5,279,000 |
1985/07/22 | 168 | 169 | 166 | 167 | 7,876,000 |
1985/07/20 | 168 | 168 | 166 | 168 | 10,743,000 |
1985/07/19 | 169 | 170 | 167 | 168 | 20,117,000 |
1985/07/18 | 167 | 169 | 164 | 169 | 25,052,000 |
1985/07/17 | 162 | 167 | 162 | 166 | 12,964,000 |
1985/07/16 | 163 | 165 | 160 | 161 | 10,501,000 |
1985/07/15 | 164 | 166 | 160 | 166 | 23,568,000 |
1985/07/12 | 160 | 161 | 157 | 157 | 5,476,000 |
1985/07/11 | 161 | 162 | 157 | 160 | 10,036,000 |
1985/07/10 | 161 | 163 | 160 | 160 | 3,397,000 |
1985/07/09 | 165 | 165 | 161 | 161 | 9,587,000 |
1985/07/08 | 163 | 166 | 163 | 165 | 17,661,000 |
1985/07/06 | 160 | 164 | 160 | 162 | 12,525,000 |
1985/07/05 | 159 | 161 | 158 | 159 | 25,958,000 |
1985/07/04 | 157 | 161 | 156 | 160 | 18,195,000 |
1985/07/03 | 159 | 159 | 156 | 157 | 6,411,000 |
1985/07/02 | 160 | 161 | 159 | 159 | 3,794,000 |
1985/07/01 | 162 | 164 | 159 | 161 | 8,863,000 |
1985/06/29 | 158 | 160 | 158 | 159 | 1,565,000 |
1985/06/28 | 157 | 159 | 157 | 157 | 4,028,000 |
1985/06/27 | 159 | 160 | 155 | 158 | 5,363,000 |
1985/06/26 | 164 | 165 | 159 | 159 | 12,942,000 |
1985/06/25 | 166 | 167 | 164 | 164 | 14,267,000 |
1985/06/24 | 168 | 169 | 166 | 166 | 5,817,000 |
1985/06/22 | 168 | 169 | 167 | 168 | 6,128,000 |
1985/06/21 | 169 | 169 | 167 | 168 | 18,808,000 |
1985/06/20 | 170 | 171 | 168 | 169 | 32,356,000 |
1985/06/19 | 170 | 173 | 169 | 172 | 80,447,000 |
1985/06/18 | 169 | 169 | 166 | 166 | 53,291,000 |
1985/06/17 | 165 | 170 | 165 | 169 | 126,669,000 |
1985/06/15 | 163 | 165 | 161 | 165 | 14,801,000 |
1985/06/14 | 164 | 165 | 161 | 162 | 32,121,000 |
1985/06/13 | 161 | 165 | 159 | 165 | 55,101,000 |
1985/06/12 | 161 | 162 | 158 | 161 | 43,976,000 |
1985/06/11 | 155 | 161 | 154 | 160 | 19,108,000 |
1985/06/10 | 158 | 159 | 154 | 155 | 8,023,000 |
1985/06/07 | 162 | 165 | 158 | 158 | 79,822,000 |
1985/06/06 | 151 | 160 | 150 | 160 | 38,131,000 |
1985/06/05 | 149 | 152 | 149 | 151 | 8,980,000 |
1985/06/04 | 148 | 151 | 148 | 148 | 9,133,000 |
1985/06/03 | 151 | 154 | 149 | 149 | 11,633,000 |
1985/06/01 | 151 | 153 | 150 | 151 | 4,277,000 |
1985/05/31 | 152 | 153 | 150 | 150 | 4,902,000 |
1985/05/30 | 153 | 154 | 151 | 152 | 6,123,000 |
1985/05/29 | 154 | 155 | 153 | 154 | 16,980,000 |
1985/05/28 | 155 | 155 | 153 | 155 | 5,680,000 |
1985/05/27 | 152 | 155 | 151 | 155 | 15,992,000 |
1985/05/25 | 152 | 153 | 151 | 152 | 7,624,000 |
1985/05/24 | 152 | 154 | 152 | 153 | 5,831,000 |
1985/05/23 | 157 | 158 | 153 | 155 | 12,674,000 |
1985/05/22 | 157 | 159 | 155 | 159 | 58,558,000 |
1985/05/21 | 151 | 154 | 151 | 153 | 10,582,000 |
1985/05/20 | 150 | 152 | 148 | 151 | 8,463,000 |
1985/05/18 | 144 | 150 | 144 | 149 | 9,820,000 |
1985/05/17 | 143 | 145 | 142 | 144 | 3,589,000 |
1985/05/16 | 143 | 144 | 142 | 143 | 4,974,000 |
1985/05/15 | 144 | 144 | 143 | 143 | 10,369,000 |
1985/05/14 | 144 | 146 | 143 | 144 | 6,635,000 |
1985/05/13 | 146 | 146 | 144 | 144 | 6,573,000 |
1985/05/10 | 146 | 147 | 146 | 146 | 1,767,000 |
1985/05/09 | 147 | 148 | 146 | 147 | 3,024,000 |
1985/05/08 | 146 | 148 | 145 | 147 | 5,081,000 |
1985/05/07 | 146 | 147 | 145 | 146 | 7,559,000 |
1985/05/04 | 146 | 147 | 146 | 146 | 1,032,000 |
1985/05/02 | 146 | 147 | 146 | 147 | 2,754,000 |
1985/05/01 | 147 | 148 | 146 | 146 | 3,553,000 |
1985/04/30 | 147 | 147 | 146 | 146 | 2,445,000 |
1985/04/27 | 147 | 148 | 146 | 146 | 1,038,000 |
1985/04/26 | 147 | 148 | 146 | 147 | 6,385,000 |
1985/04/25 | 146 | 148 | 146 | 146 | 3,894,000 |
1985/04/24 | 147 | 149 | 146 | 147 | 9,465,000 |
1985/04/23 | 147 | 148 | 146 | 147 | 2,884,000 |
1985/04/22 | 148 | 149 | 147 | 147 | 931,000 |
1985/04/20 | 147 | 149 | 147 | 149 | 1,319,000 |
1985/04/19 | 146 | 148 | 146 | 147 | 10,714,000 |
1985/04/18 | 148 | 149 | 146 | 146 | 1,704,000 |
1985/04/17 | 148 | 150 | 148 | 148 | 1,137,000 |
1985/04/16 | 149 | 150 | 148 | 149 | 6,113,000 |
1985/04/15 | 150 | 151 | 149 | 149 | 4,233,000 |
1985/04/12 | 151 | 152 | 150 | 150 | 4,247,000 |
1985/04/11 | 151 | 152 | 150 | 151 | 7,366,000 |
1985/04/10 | 151 | 152 | 150 | 151 | 2,337,000 |
1985/04/09 | 152 | 153 | 151 | 151 | 1,353,000 |
1985/04/08 | 151 | 153 | 150 | 152 | 5,435,000 |
1985/04/06 | 152 | 152 | 149 | 150 | 2,738,000 |
1985/04/05 | 152 | 154 | 152 | 153 | 3,578,000 |
1985/04/04 | 156 | 156 | 152 | 152 | 4,525,000 |
1985/04/03 | 158 | 158 | 155 | 156 | 7,608,000 |
1985/04/02 | 159 | 159 | 156 | 158 | 8,244,000 |
1985/04/01 | 161 | 161 | 158 | 159 | 22,738,000 |
1985/03/30 | 161 | 162 | 160 | 161 | 21,592,000 |
1985/03/29 | 158 | 161 | 157 | 161 | 29,487,000 |
1985/03/28 | 159 | 159 | 156 | 157 | 27,438,000 |
1985/03/27 | 154 | 156 | 152 | 154 | 18,598,000 |
1985/03/26 | 153 | 156 | 153 | 153 | 18,515,000 |
1985/03/25 | 154 | 154 | 153 | 154 | 5,986,000 |
1985/03/23 | 154 | 155 | 154 | 154 | 2,717,000 |
1985/03/22 | 154 | 155 | 153 | 153 | 8,360,000 |
1985/03/20 | 154 | 156 | 153 | 155 | 17,024,000 |
1985/03/19 | 152 | 153 | 151 | 152 | 1,986,000 |
1985/03/18 | 153 | 154 | 151 | 151 | 2,000,000 |
1985/03/16 | 153 | 154 | 153 | 153 | 4,947,000 |
1985/03/15 | 156 | 157 | 155 | 155 | 7,273,000 |
1985/03/14 | 155 | 157 | 155 | 156 | 12,586,000 |
1985/03/13 | 152 | 157 | 152 | 156 | 12,398,000 |
1985/03/12 | 151 | 152 | 151 | 152 | 14,241,000 |
1985/03/11 | 151 | 153 | 150 | 151 | 7,584,000 |
1985/03/08 | 152 | 152 | 150 | 151 | 4,318,000 |
1985/03/07 | 149 | 153 | 149 | 152 | 17,326,000 |
1985/03/06 | 149 | 150 | 148 | 150 | 9,685,000 |
1985/03/05 | 149 | 150 | 148 | 149 | 9,496,000 |
1985/03/04 | 148 | 151 | 148 | 149 | 15,816,000 |
1985/03/02 | 146 | 149 | 146 | 148 | 11,527,000 |
1985/03/01 | 146 | 148 | 146 | 146 | 9,330,000 |
1985/02/28 | 146 | 148 | 146 | 146 | 5,244,000 |
1985/02/27 | 146 | 147 | 146 | 146 | 2,600,000 |
1985/02/26 | 147 | 148 | 146 | 147 | 11,544,000 |
1985/02/25 | 147 | 148 | 146 | 148 | 3,400,000 |
1985/02/23 | 147 | 148 | 146 | 147 | 1,309,000 |
1985/02/22 | 147 | 148 | 145 | 146 | 4,141,000 |
1985/02/21 | 147 | 148 | 147 | 147 | 6,817,000 |
1985/02/20 | 148 | 149 | 147 | 148 | 1,588,000 |
1985/02/19 | 148 | 149 | 148 | 148 | 2,879,000 |
1985/02/18 | 148 | 149 | 147 | 148 | 1,320,000 |
1985/02/16 | 147 | 149 | 147 | 149 | 3,626,000 |
1985/02/15 | 146 | 148 | 146 | 147 | 5,619,000 |
1985/02/14 | 146 | 149 | 146 | 146 | 2,186,000 |
1985/02/13 | 145 | 147 | 145 | 147 | 7,942,000 |
1985/02/12 | 145 | 146 | 145 | 145 | 1,433,000 |
1985/02/08 | 145 | 147 | 145 | 146 | 6,964,000 |
1985/02/07 | 146 | 147 | 145 | 145 | 6,052,000 |
1985/02/06 | 147 | 148 | 146 | 146 | 3,328,000 |
1985/02/05 | 147 | 148 | 146 | 147 | 4,022,000 |
1985/02/04 | 147 | 148 | 146 | 147 | 6,637,000 |
1985/02/02 | 148 | 150 | 146 | 146 | 3,588,000 |
1985/02/01 | 147 | 151 | 146 | 150 | 4,526,000 |
1985/01/31 | 146 | 147 | 145 | 145 | 7,024,000 |
1985/01/30 | 146 | 147 | 145 | 145 | 3,102,000 |
1985/01/29 | 147 | 147 | 145 | 145 | 7,834,000 |
1985/01/28 | 147 | 149 | 146 | 147 | 1,898,000 |
1985/01/26 | 148 | 149 | 147 | 147 | 1,466,000 |
1985/01/25 | 148 | 149 | 148 | 148 | 4,835,000 |
1985/01/24 | 150 | 151 | 149 | 149 | 3,267,000 |
1985/01/23 | 151 | 152 | 150 | 150 | 2,917,000 |
1985/01/22 | 151 | 153 | 150 | 151 | 9,885,000 |
1985/01/21 | 152 | 153 | 151 | 152 | 6,985,000 |
1985/01/19 | 152 | 153 | 152 | 152 | 1,147,000 |
1985/01/18 | 153 | 154 | 152 | 152 | 1,929,000 |
1985/01/17 | 153 | 154 | 152 | 152 | 3,483,000 |
1985/01/16 | 153 | 155 | 152 | 153 | 5,669,000 |
1985/01/14 | 153 | 155 | 153 | 153 | 1,423,000 |
1985/01/11 | 154 | 155 | 153 | 153 | 4,379,000 |
1985/01/10 | 153 | 155 | 152 | 153 | 4,099,000 |
1985/01/09 | 152 | 154 | 151 | 152 | 3,092,000 |
1985/01/08 | 153 | 153 | 151 | 152 | 1,827,000 |
1985/01/07 | 151 | 155 | 150 | 152 | 2,977,000 |
1985/01/05 | 152 | 152 | 150 | 150 | 2,209,000 |
1985/01/04 | 152 | 154 | 150 | 152 | 3,651,000 |