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 |
---|---|---|---|---|---|
1994/12/30 | 372 | 375 | 370 | 375 | 1,811,000 |
1994/12/29 | 368 | 373 | 366 | 373 | 3,513,000 |
1994/12/28 | 375 | 377 | 370 | 372 | 3,078,000 |
1994/12/27 | 374 | 374 | 371 | 374 | 3,622,000 |
1994/12/26 | 371 | 374 | 368 | 374 | 5,721,000 |
1994/12/22 | 365 | 368 | 362 | 368 | 7,264,000 |
1994/12/21 | 362 | 365 | 361 | 361 | 4,897,000 |
1994/12/20 | 359 | 362 | 355 | 362 | 4,023,000 |
1994/12/19 | 357 | 362 | 357 | 359 | 4,066,000 |
1994/12/16 | 364 | 365 | 355 | 355 | 6,372,000 |
1994/12/15 | 362 | 365 | 360 | 363 | 5,836,000 |
1994/12/14 | 352 | 357 | 351 | 357 | 5,519,000 |
1994/12/13 | 351 | 352 | 348 | 349 | 6,893,000 |
1994/12/12 | 357 | 359 | 349 | 349 | 7,762,000 |
1994/12/09 | 368 | 369 | 358 | 358 | 7,030,000 |
1994/12/08 | 371 | 372 | 367 | 368 | 5,227,000 |
1994/12/07 | 373 | 374 | 371 | 374 | 3,198,000 |
1994/12/06 | 374 | 374 | 371 | 373 | 2,340,000 |
1994/12/05 | 371 | 375 | 368 | 375 | 3,821,000 |
1994/12/02 | 372 | 373 | 366 | 366 | 5,425,000 |
1994/12/01 | 379 | 381 | 374 | 374 | 6,125,000 |
1994/11/30 | 380 | 384 | 379 | 384 | 7,341,000 |
1994/11/29 | 379 | 379 | 376 | 379 | 2,439,000 |
1994/11/28 | 375 | 377 | 375 | 376 | 3,561,000 |
1994/11/25 | 376 | 380 | 373 | 373 | 7,066,000 |
1994/11/24 | 372 | 377 | 371 | 375 | 7,018,000 |
1994/11/22 | 380 | 380 | 377 | 377 | 8,031,000 |
1994/11/21 | 385 | 385 | 380 | 380 | 3,043,000 |
1994/11/18 | 385 | 386 | 383 | 383 | 3,634,000 |
1994/11/17 | 385 | 386 | 382 | 386 | 8,313,000 |
1994/11/16 | 387 | 388 | 384 | 385 | 5,506,000 |
1994/11/15 | 384 | 387 | 383 | 385 | 7,404,000 |
1994/11/14 | 384 | 385 | 381 | 382 | 7,174,000 |
1994/11/11 | 381 | 386 | 380 | 386 | 8,423,000 |
1994/11/10 | 384 | 386 | 381 | 381 | 6,606,000 |
1994/11/09 | 388 | 388 | 379 | 384 | 10,690,000 |
1994/11/08 | 392 | 392 | 388 | 388 | 4,976,000 |
1994/11/07 | 398 | 398 | 393 | 397 | 4,824,000 |
1994/11/04 | 399 | 400 | 398 | 398 | 5,405,000 |
1994/11/02 | 400 | 401 | 396 | 398 | 7,744,000 |
1994/11/01 | 399 | 403 | 397 | 403 | 16,290,000 |
1994/10/31 | 399 | 401 | 397 | 400 | 19,328,000 |
1994/10/28 | 395 | 398 | 394 | 396 | 15,058,000 |
1994/10/27 | 392 | 396 | 390 | 394 | 9,979,000 |
1994/10/26 | 389 | 392 | 389 | 392 | 4,377,000 |
1994/10/25 | 388 | 390 | 387 | 390 | 7,858,000 |
1994/10/24 | 390 | 391 | 386 | 388 | 3,222,000 |
1994/10/21 | 390 | 391 | 388 | 390 | 6,128,000 |
1994/10/20 | 387 | 390 | 387 | 390 | 6,269,000 |
1994/10/19 | 391 | 391 | 387 | 387 | 3,579,000 |
1994/10/18 | 390 | 392 | 388 | 390 | 4,557,000 |
1994/10/17 | 389 | 391 | 387 | 389 | 4,437,000 |
1994/10/14 | 395 | 397 | 388 | 388 | 11,008,000 |
1994/10/13 | 388 | 396 | 386 | 395 | 14,349,000 |
1994/10/12 | 380 | 389 | 379 | 389 | 7,988,000 |
1994/10/11 | 379 | 381 | 377 | 379 | 5,136,000 |
1994/10/07 | 380 | 382 | 379 | 379 | 5,248,000 |
1994/10/06 | 382 | 385 | 380 | 381 | 5,860,000 |
1994/10/05 | 380 | 385 | 380 | 385 | 6,073,000 |
1994/10/04 | 385 | 387 | 382 | 384 | 6,497,000 |
1994/10/03 | 392 | 394 | 388 | 388 | 9,393,000 |
1994/09/30 | 393 | 397 | 390 | 390 | 13,496,000 |
1994/09/29 | 389 | 396 | 388 | 392 | 23,310,000 |
1994/09/28 | 385 | 388 | 383 | 385 | 7,946,000 |
1994/09/27 | 385 | 388 | 382 | 385 | 6,219,000 |
1994/09/26 | 389 | 390 | 386 | 387 | 7,363,000 |
1994/09/22 | 388 | 391 | 386 | 391 | 16,557,000 |
1994/09/21 | 384 | 390 | 381 | 388 | 21,728,000 |
1994/09/20 | 378 | 385 | 378 | 385 | 17,972,000 |
1994/09/19 | 376 | 378 | 374 | 378 | 4,425,000 |
1994/09/16 | 377 | 380 | 374 | 376 | 5,425,000 |
1994/09/14 | 377 | 380 | 376 | 377 | 6,816,000 |
1994/09/13 | 375 | 379 | 372 | 377 | 13,671,000 |
1994/09/12 | 374 | 375 | 370 | 375 | 4,475,000 |
1994/09/09 | 372 | 375 | 367 | 370 | 11,272,000 |
1994/09/08 | 365 | 368 | 362 | 365 | 6,245,000 |
1994/09/07 | 371 | 372 | 367 | 367 | 6,576,000 |
1994/09/06 | 374 | 376 | 372 | 372 | 7,077,000 |
1994/09/05 | 385 | 386 | 376 | 377 | 8,037,000 |
1994/09/02 | 382 | 389 | 381 | 385 | 18,980,000 |
1994/09/01 | 375 | 382 | 374 | 381 | 16,422,000 |
1994/08/31 | 374 | 375 | 371 | 375 | 3,941,000 |
1994/08/30 | 374 | 374 | 369 | 372 | 3,049,000 |
1994/08/29 | 371 | 375 | 370 | 372 | 4,966,000 |
1994/08/26 | 369 | 372 | 367 | 370 | 4,856,000 |
1994/08/25 | 371 | 372 | 367 | 369 | 4,714,000 |
1994/08/24 | 362 | 371 | 362 | 370 | 5,398,000 |
1994/08/23 | 362 | 365 | 360 | 362 | 3,666,000 |
1994/08/22 | 369 | 369 | 361 | 362 | 2,901,000 |
1994/08/19 | 372 | 373 | 368 | 368 | 4,808,000 |
1994/08/18 | 377 | 377 | 373 | 374 | 7,750,000 |
1994/08/17 | 379 | 380 | 375 | 375 | 18,883,000 |
1994/08/16 | 372 | 378 | 370 | 375 | 14,904,000 |
1994/08/15 | 371 | 373 | 370 | 372 | 3,857,000 |
1994/08/12 | 371 | 372 | 369 | 371 | 7,613,000 |
1994/08/11 | 372 | 375 | 369 | 372 | 13,129,000 |
1994/08/10 | 365 | 372 | 360 | 370 | 10,328,000 |
1994/08/09 | 370 | 372 | 364 | 368 | 7,798,000 |
1994/08/08 | 363 | 370 | 362 | 369 | 13,173,000 |
1994/08/05 | 361 | 367 | 361 | 363 | 11,383,000 |
1994/08/04 | 355 | 363 | 354 | 361 | 13,175,000 |
1994/08/03 | 349 | 354 | 347 | 353 | 10,640,000 |
1994/08/02 | 338 | 346 | 337 | 345 | 3,749,000 |
1994/08/01 | 337 | 340 | 335 | 336 | 1,756,000 |
1994/07/29 | 335 | 339 | 334 | 334 | 3,758,000 |
1994/07/28 | 330 | 335 | 328 | 334 | 4,429,000 |
1994/07/27 | 335 | 335 | 330 | 330 | 4,966,000 |
1994/07/26 | 333 | 335 | 330 | 333 | 2,414,000 |
1994/07/25 | 337 | 338 | 332 | 333 | 5,018,000 |
1994/07/22 | 340 | 341 | 338 | 339 | 2,276,000 |
1994/07/21 | 344 | 344 | 339 | 340 | 5,609,000 |
1994/07/20 | 344 | 344 | 338 | 341 | 5,858,000 |
1994/07/19 | 344 | 344 | 340 | 342 | 2,482,000 |
1994/07/18 | 342 | 345 | 342 | 344 | 2,166,000 |
1994/07/15 | 347 | 347 | 342 | 342 | 2,910,000 |
1994/07/14 | 345 | 348 | 345 | 347 | 3,214,000 |
1994/07/13 | 345 | 348 | 344 | 347 | 2,760,000 |
1994/07/12 | 345 | 348 | 342 | 348 | 4,427,000 |
1994/07/11 | 346 | 349 | 344 | 348 | 8,138,000 |
1994/07/08 | 344 | 346 | 341 | 342 | 2,671,000 |
1994/07/07 | 348 | 350 | 344 | 344 | 3,735,000 |
1994/07/06 | 347 | 352 | 347 | 347 | 4,993,000 |
1994/07/05 | 346 | 352 | 345 | 348 | 2,841,000 |
1994/07/04 | 343 | 349 | 342 | 346 | 2,476,000 |
1994/07/01 | 344 | 347 | 339 | 344 | 4,803,000 |
1994/06/30 | 343 | 348 | 343 | 344 | 9,289,000 |
1994/06/29 | 353 | 358 | 350 | 353 | 3,956,000 |
1994/06/28 | 349 | 353 | 346 | 353 | 7,911,000 |
1994/06/27 | 354 | 355 | 351 | 351 | 3,965,000 |
1994/06/24 | 358 | 362 | 356 | 357 | 4,995,000 |
1994/06/23 | 360 | 362 | 355 | 362 | 4,437,000 |
1994/06/22 | 345 | 352 | 341 | 352 | 7,972,000 |
1994/06/21 | 351 | 353 | 347 | 350 | 4,033,000 |
1994/06/20 | 364 | 364 | 351 | 351 | 4,024,000 |
1994/06/17 | 365 | 365 | 361 | 362 | 3,641,000 |
1994/06/16 | 363 | 366 | 360 | 360 | 4,436,000 |
1994/06/15 | 370 | 370 | 361 | 362 | 3,929,000 |
1994/06/14 | 365 | 370 | 364 | 366 | 4,913,000 |
1994/06/13 | 369 | 370 | 365 | 370 | 2,833,000 |
1994/06/10 | 363 | 371 | 362 | 369 | 13,246,000 |
1994/06/09 | 367 | 368 | 364 | 368 | 6,091,000 |
1994/06/08 | 360 | 366 | 357 | 365 | 7,247,000 |
1994/06/07 | 357 | 358 | 355 | 358 | 4,476,000 |
1994/06/06 | 367 | 367 | 357 | 357 | 3,377,000 |
1994/06/03 | 365 | 369 | 360 | 364 | 4,476,000 |
1994/06/02 | 371 | 375 | 369 | 372 | 6,312,000 |
1994/06/01 | 376 | 378 | 370 | 376 | 8,908,000 |
1994/05/31 | 379 | 381 | 375 | 376 | 9,786,000 |
1994/05/30 | 373 | 380 | 372 | 377 | 13,530,000 |
1994/05/27 | 372 | 374 | 369 | 372 | 8,461,000 |
1994/05/26 | 369 | 372 | 368 | 370 | 12,492,000 |
1994/05/25 | 369 | 369 | 365 | 369 | 5,097,000 |
1994/05/24 | 370 | 370 | 366 | 368 | 8,629,000 |
1994/05/23 | 368 | 371 | 367 | 369 | 17,028,000 |
1994/05/20 | 355 | 366 | 355 | 366 | 19,550,000 |
1994/05/19 | 352 | 355 | 350 | 353 | 3,101,000 |
1994/05/18 | 354 | 357 | 349 | 357 | 5,000,000 |
1994/05/17 | 350 | 353 | 348 | 353 | 2,389,000 |
1994/05/16 | 350 | 352 | 349 | 351 | 3,448,000 |
1994/05/13 | 348 | 352 | 347 | 348 | 4,194,000 |
1994/05/12 | 352 | 353 | 347 | 353 | 3,068,000 |
1994/05/11 | 350 | 352 | 349 | 352 | 6,463,000 |
1994/05/10 | 347 | 348 | 344 | 346 | 2,802,000 |
1994/05/09 | 346 | 349 | 344 | 348 | 2,305,000 |
1994/05/06 | 347 | 350 | 346 | 350 | 3,048,000 |
1994/05/02 | 342 | 344 | 341 | 344 | 1,115,000 |
1994/04/28 | 340 | 347 | 338 | 347 | 2,456,000 |
1994/04/27 | 339 | 342 | 338 | 342 | 1,991,000 |
1994/04/26 | 342 | 342 | 340 | 341 | 2,616,000 |
1994/04/25 | 340 | 344 | 339 | 344 | 2,883,000 |
1994/04/22 | 343 | 347 | 341 | 342 | 4,828,000 |
1994/04/21 | 344 | 346 | 341 | 342 | 6,033,000 |
1994/04/20 | 358 | 359 | 347 | 349 | 4,960,000 |
1994/04/19 | 357 | 360 | 355 | 357 | 5,621,000 |
1994/04/18 | 355 | 362 | 354 | 360 | 10,484,000 |
1994/04/15 | 345 | 350 | 344 | 350 | 5,671,000 |
1994/04/14 | 345 | 349 | 341 | 346 | 2,123,000 |
1994/04/13 | 342 | 345 | 340 | 343 | 5,145,000 |
1994/04/12 | 350 | 350 | 339 | 341 | 4,439,000 |
1994/04/11 | 350 | 350 | 345 | 350 | 2,329,000 |
1994/04/08 | 340 | 353 | 325 | 353 | 7,075,000 |
1994/04/07 | 337 | 341 | 336 | 340 | 2,504,000 |
1994/04/06 | 341 | 341 | 336 | 336 | 3,901,000 |
1994/04/05 | 325 | 336 | 325 | 336 | 2,980,000 |
1994/04/04 | 322 | 325 | 319 | 323 | 3,697,000 |
1994/04/01 | 324 | 325 | 320 | 323 | 2,707,000 |
1994/03/31 | 327 | 330 | 322 | 322 | 3,877,000 |
1994/03/30 | 328 | 333 | 320 | 330 | 4,429,000 |
1994/03/29 | 333 | 337 | 330 | 332 | 2,407,000 |
1994/03/28 | 331 | 338 | 330 | 336 | 2,058,000 |
1994/03/25 | 335 | 339 | 330 | 339 | 6,840,000 |
1994/03/24 | 342 | 344 | 339 | 342 | 5,745,000 |
1994/03/23 | 350 | 350 | 339 | 342 | 7,020,000 |
1994/03/22 | 351 | 354 | 348 | 350 | 6,565,000 |
1994/03/18 | 361 | 365 | 354 | 354 | 11,498,000 |
1994/03/17 | 358 | 360 | 354 | 360 | 13,940,000 |
1994/03/16 | 356 | 359 | 354 | 356 | 15,961,000 |
1994/03/15 | 348 | 354 | 346 | 354 | 11,058,000 |
1994/03/14 | 344 | 347 | 344 | 347 | 8,400,000 |
1994/03/11 | 347 | 348 | 343 | 345 | 12,181,000 |
1994/03/10 | 344 | 348 | 337 | 345 | 5,213,000 |
1994/03/09 | 342 | 348 | 340 | 344 | 6,713,000 |
1994/03/08 | 338 | 344 | 336 | 342 | 4,040,000 |
1994/03/07 | 344 | 344 | 330 | 335 | 4,192,000 |
1994/03/04 | 343 | 346 | 338 | 344 | 3,718,000 |
1994/03/03 | 341 | 344 | 338 | 338 | 3,369,000 |
1994/03/02 | 350 | 353 | 345 | 346 | 5,369,000 |
1994/03/01 | 355 | 358 | 353 | 354 | 12,399,000 |
1994/02/28 | 352 | 353 | 349 | 352 | 7,152,000 |
1994/02/25 | 344 | 351 | 341 | 349 | 9,119,000 |
1994/02/24 | 344 | 347 | 342 | 345 | 6,917,000 |
1994/02/23 | 340 | 344 | 339 | 344 | 3,681,000 |
1994/02/22 | 344 | 344 | 336 | 337 | 3,930,000 |
1994/02/21 | 337 | 340 | 334 | 340 | 2,568,000 |
1994/02/18 | 332 | 339 | 332 | 339 | 3,122,000 |
1994/02/17 | 332 | 334 | 329 | 331 | 3,644,000 |
1994/02/16 | 343 | 345 | 331 | 331 | 5,176,000 |
1994/02/15 | 338 | 343 | 332 | 343 | 8,138,000 |
1994/02/14 | 340 | 349 | 339 | 348 | 3,927,000 |
1994/02/10 | 348 | 350 | 344 | 349 | 2,862,000 |
1994/02/09 | 355 | 355 | 343 | 350 | 6,504,000 |
1994/02/08 | 348 | 355 | 345 | 352 | 7,915,000 |
1994/02/07 | 348 | 348 | 342 | 343 | 6,699,000 |
1994/02/04 | 345 | 348 | 340 | 346 | 5,528,000 |
1994/02/03 | 355 | 355 | 341 | 346 | 8,729,000 |
1994/02/02 | 348 | 354 | 347 | 350 | 8,993,000 |
1994/02/01 | 364 | 367 | 354 | 358 | 20,267,000 |
1994/01/31 | 351 | 359 | 348 | 359 | 23,543,000 |
1994/01/28 | 322 | 329 | 322 | 329 | 8,042,000 |
1994/01/27 | 322 | 332 | 320 | 323 | 13,125,000 |
1994/01/26 | 317 | 320 | 310 | 320 | 3,836,000 |
1994/01/25 | 310 | 315 | 309 | 315 | 4,185,000 |
1994/01/24 | 303 | 312 | 303 | 304 | 5,154,000 |
1994/01/21 | 328 | 329 | 321 | 323 | 8,403,000 |
1994/01/20 | 323 | 327 | 320 | 325 | 8,948,000 |
1994/01/19 | 317 | 321 | 315 | 320 | 4,485,000 |
1994/01/18 | 317 | 319 | 316 | 319 | 2,562,000 |
1994/01/17 | 321 | 322 | 316 | 316 | 3,633,000 |
1994/01/14 | 318 | 324 | 310 | 323 | 6,657,000 |
1994/01/13 | 320 | 321 | 314 | 318 | 3,845,000 |
1994/01/12 | 314 | 320 | 313 | 320 | 3,653,000 |
1994/01/11 | 320 | 324 | 317 | 321 | 9,208,000 |
1994/01/10 | 317 | 319 | 313 | 318 | 6,416,000 |
1994/01/07 | 305 | 310 | 304 | 310 | 2,378,000 |
1994/01/06 | 313 | 314 | 302 | 304 | 3,286,000 |
1994/01/05 | 309 | 314 | 307 | 314 | 4,811,000 |
1994/01/04 | 304 | 307 | 302 | 307 | 1,616,000 |