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 |
---|---|---|---|---|---|
2003/12/30 | 230 | 230 | 228 | 230 | 12,784,000 |
2003/12/29 | 228 | 231 | 226 | 227 | 36,032,000 |
2003/12/26 | 219 | 227 | 218 | 227 | 57,112,000 |
2003/12/25 | 218 | 219 | 216 | 219 | 12,825,000 |
2003/12/24 | 218 | 219 | 216 | 218 | 28,809,000 |
2003/12/22 | 215 | 218 | 214 | 216 | 23,815,000 |
2003/12/19 | 211 | 216 | 210 | 216 | 34,880,000 |
2003/12/18 | 210 | 212 | 207 | 207 | 25,091,000 |
2003/12/17 | 214 | 217 | 210 | 210 | 35,805,000 |
2003/12/16 | 213 | 215 | 211 | 212 | 24,593,000 |
2003/12/15 | 212 | 218 | 211 | 217 | 43,851,000 |
2003/12/12 | 207 | 209 | 206 | 209 | 37,898,000 |
2003/12/11 | 203 | 205 | 202 | 202 | 35,635,000 |
2003/12/10 | 204 | 205 | 199 | 200 | 31,421,000 |
2003/12/09 | 209 | 212 | 206 | 207 | 24,245,000 |
2003/12/08 | 213 | 214 | 208 | 208 | 12,343,000 |
2003/12/05 | 216 | 217 | 213 | 215 | 25,699,000 |
2003/12/04 | 215 | 217 | 214 | 216 | 48,180,000 |
2003/12/03 | 212 | 215 | 211 | 214 | 29,945,000 |
2003/12/02 | 217 | 218 | 211 | 213 | 30,127,000 |
2003/12/01 | 207 | 215 | 202 | 214 | 21,105,000 |
2003/11/28 | 212 | 213 | 210 | 210 | 14,498,000 |
2003/11/27 | 214 | 214 | 211 | 213 | 15,387,000 |
2003/11/26 | 215 | 216 | 213 | 214 | 23,009,000 |
2003/11/25 | 215 | 216 | 213 | 215 | 22,675,000 |
2003/11/21 | 203 | 213 | 203 | 210 | 49,196,000 |
2003/11/20 | 203 | 203 | 199 | 201 | 18,809,000 |
2003/11/19 | 203 | 204 | 198 | 199 | 27,035,000 |
2003/11/18 | 200 | 206 | 198 | 205 | 35,169,000 |
2003/11/17 | 207 | 207 | 199 | 201 | 36,169,000 |
2003/11/14 | 214 | 216 | 210 | 210 | 26,990,000 |
2003/11/13 | 213 | 215 | 210 | 213 | 18,211,000 |
2003/11/12 | 210 | 213 | 205 | 209 | 24,425,000 |
2003/11/11 | 213 | 213 | 203 | 209 | 38,906,000 |
2003/11/10 | 219 | 221 | 213 | 214 | 23,319,000 |
2003/11/07 | 223 | 224 | 217 | 219 | 37,646,000 |
2003/11/06 | 230 | 231 | 222 | 222 | 50,316,000 |
2003/11/05 | 227 | 232 | 225 | 231 | 36,531,000 |
2003/11/04 | 231 | 232 | 226 | 229 | 27,487,000 |
2003/10/31 | 230 | 231 | 226 | 226 | 19,422,000 |
2003/10/30 | 229 | 231 | 226 | 230 | 24,067,000 |
2003/10/29 | 229 | 233 | 226 | 229 | 56,146,000 |
2003/10/28 | 226 | 227 | 224 | 226 | 24,939,000 |
2003/10/27 | 222 | 225 | 221 | 224 | 23,569,000 |
2003/10/24 | 224 | 226 | 219 | 221 | 28,640,000 |
2003/10/23 | 227 | 229 | 220 | 222 | 47,828,000 |
2003/10/22 | 235 | 236 | 230 | 234 | 48,296,000 |
2003/10/21 | 238 | 239 | 231 | 233 | 82,344,000 |
2003/10/20 | 227 | 234 | 226 | 234 | 65,669,000 |
2003/10/17 | 227 | 228 | 224 | 225 | 40,181,000 |
2003/10/16 | 228 | 234 | 226 | 228 | 162,700,992 |
2003/10/15 | 221 | 228 | 219 | 227 | 81,198,000 |
2003/10/14 | 222 | 224 | 221 | 222 | 41,508,000 |
2003/10/10 | 220 | 221 | 219 | 219 | 45,014,000 |
2003/10/09 | 217 | 220 | 216 | 219 | 36,084,000 |
2003/10/08 | 212 | 219 | 211 | 214 | 39,375,000 |
2003/10/07 | 221 | 221 | 213 | 213 | 38,562,000 |
2003/10/06 | 223 | 225 | 218 | 219 | 128,445,000 |
2003/10/03 | 207 | 218 | 207 | 218 | 124,051,000 |
2003/10/02 | 202 | 207 | 200 | 207 | 46,040,000 |
2003/10/01 | 200 | 201 | 198 | 198 | 29,976,000 |
2003/09/30 | 202 | 203 | 199 | 199 | 17,998,000 |
2003/09/29 | 204 | 205 | 198 | 199 | 28,379,000 |
2003/09/26 | 197 | 204 | 196 | 202 | 32,865,000 |
2003/09/25 | 199 | 200 | 195 | 196 | 34,830,000 |
2003/09/24 | 203 | 205 | 199 | 202 | 45,453,000 |
2003/09/22 | 208 | 208 | 203 | 204 | 36,060,000 |
2003/09/19 | 217 | 218 | 207 | 207 | 46,599,000 |
2003/09/18 | 215 | 218 | 213 | 216 | 46,984,000 |
2003/09/17 | 218 | 219 | 215 | 215 | 41,765,000 |
2003/09/16 | 210 | 215 | 208 | 215 | 50,640,000 |
2003/09/12 | 207 | 210 | 204 | 206 | 53,692,000 |
2003/09/11 | 207 | 209 | 205 | 206 | 40,690,000 |
2003/09/10 | 213 | 215 | 206 | 208 | 76,442,000 |
2003/09/09 | 208 | 216 | 204 | 214 | 83,379,000 |
2003/09/08 | 204 | 209 | 201 | 208 | 60,958,000 |
2003/09/05 | 210 | 211 | 206 | 207 | 49,983,000 |
2003/09/04 | 209 | 215 | 209 | 213 | 72,637,000 |
2003/09/03 | 218 | 219 | 212 | 214 | 36,104,000 |
2003/09/02 | 218 | 218 | 215 | 216 | 54,736,000 |
2003/09/01 | 210 | 218 | 210 | 216 | 75,489,000 |
2003/08/29 | 215 | 216 | 208 | 209 | 77,098,000 |
2003/08/28 | 221 | 222 | 215 | 217 | 52,749,000 |
2003/08/27 | 229 | 230 | 223 | 224 | 66,946,000 |
2003/08/26 | 217 | 229 | 217 | 228 | 63,851,000 |
2003/08/25 | 220 | 221 | 216 | 217 | 38,498,000 |
2003/08/22 | 228 | 229 | 221 | 222 | 78,623,000 |
2003/08/21 | 210 | 225 | 210 | 225 | 100,378,000 |
2003/08/20 | 207 | 212 | 205 | 212 | 47,636,000 |
2003/08/19 | 207 | 210 | 204 | 205 | 44,958,000 |
2003/08/18 | 202 | 206 | 202 | 205 | 32,338,000 |
2003/08/15 | 204 | 205 | 198 | 201 | 43,531,000 |
2003/08/14 | 198 | 202 | 195 | 202 | 48,790,000 |
2003/08/13 | 192 | 198 | 192 | 198 | 70,359,000 |
2003/08/12 | 190 | 192 | 188 | 190 | 20,919,000 |
2003/08/11 | 185 | 191 | 185 | 190 | 23,708,000 |
2003/08/08 | 189 | 191 | 184 | 184 | 40,354,000 |
2003/08/07 | 186 | 190 | 185 | 190 | 30,886,000 |
2003/08/06 | 183 | 186 | 182 | 185 | 48,727,000 |
2003/08/05 | 194 | 196 | 186 | 188 | 82,160,000 |
2003/08/04 | 191 | 193 | 189 | 192 | 45,339,000 |
2003/08/01 | 186 | 193 | 185 | 192 | 77,257,000 |
2003/07/31 | 185 | 185 | 182 | 184 | 25,949,000 |
2003/07/30 | 183 | 187 | 182 | 183 | 48,852,000 |
2003/07/29 | 185 | 188 | 183 | 185 | 57,237,000 |
2003/07/28 | 183 | 186 | 182 | 185 | 35,685,000 |
2003/07/25 | 178 | 182 | 177 | 181 | 31,202,000 |
2003/07/24 | 182 | 183 | 179 | 182 | 49,579,000 |
2003/07/23 | 175 | 182 | 175 | 182 | 133,184,000 |
2003/07/22 | 168 | 171 | 166 | 170 | 29,089,000 |
2003/07/18 | 167 | 169 | 166 | 167 | 29,871,000 |
2003/07/17 | 170 | 171 | 168 | 170 | 29,313,000 |
2003/07/16 | 169 | 173 | 169 | 172 | 32,974,000 |
2003/07/15 | 170 | 171 | 168 | 170 | 39,287,000 |
2003/07/14 | 169 | 171 | 166 | 167 | 35,450,000 |
2003/07/11 | 169 | 170 | 165 | 167 | 18,480,000 |
2003/07/10 | 169 | 173 | 169 | 171 | 26,173,000 |
2003/07/09 | 171 | 173 | 169 | 172 | 28,589,000 |
2003/07/08 | 176 | 177 | 169 | 172 | 40,394,000 |
2003/07/07 | 167 | 173 | 166 | 173 | 31,823,000 |
2003/07/04 | 165 | 168 | 163 | 167 | 35,883,000 |
2003/07/03 | 175 | 178 | 165 | 168 | 73,339,000 |
2003/07/02 | 169 | 173 | 168 | 172 | 57,720,000 |
2003/07/01 | 166 | 169 | 165 | 166 | 46,107,000 |
2003/06/30 | 163 | 167 | 162 | 165 | 56,111,000 |
2003/06/27 | 161 | 163 | 159 | 163 | 48,653,000 |
2003/06/26 | 155 | 159 | 154 | 159 | 31,936,000 |
2003/06/25 | 152 | 158 | 152 | 156 | 40,276,000 |
2003/06/24 | 156 | 157 | 153 | 153 | 41,334,000 |
2003/06/23 | 156 | 160 | 154 | 159 | 68,251,000 |
2003/06/20 | 148 | 153 | 147 | 153 | 42,683,000 |
2003/06/19 | 149 | 152 | 147 | 149 | 28,707,000 |
2003/06/18 | 149 | 150 | 148 | 149 | 30,670,000 |
2003/06/17 | 149 | 151 | 147 | 149 | 45,928,000 |
2003/06/16 | 144 | 147 | 143 | 147 | 22,412,000 |
2003/06/13 | 144 | 145 | 143 | 145 | 24,494,000 |
2003/06/12 | 146 | 147 | 143 | 144 | 23,423,000 |
2003/06/11 | 147 | 148 | 144 | 145 | 33,130,000 |
2003/06/10 | 145 | 147 | 144 | 147 | 21,446,000 |
2003/06/09 | 148 | 148 | 145 | 147 | 29,351,000 |
2003/06/06 | 143 | 148 | 142 | 148 | 41,770,000 |
2003/06/05 | 142 | 145 | 140 | 144 | 70,446,000 |
2003/06/04 | 136 | 139 | 136 | 138 | 35,057,000 |
2003/06/03 | 134 | 136 | 133 | 135 | 16,745,000 |
2003/06/02 | 136 | 137 | 133 | 134 | 14,846,000 |
2003/05/30 | 135 | 136 | 133 | 136 | 34,341,000 |
2003/05/29 | 134 | 135 | 132 | 133 | 19,295,000 |
2003/05/28 | 136 | 136 | 133 | 133 | 11,677,000 |
2003/05/27 | 134 | 135 | 133 | 134 | 8,808,000 |
2003/05/26 | 137 | 137 | 134 | 134 | 10,829,000 |
2003/05/23 | 137 | 138 | 136 | 136 | 22,263,000 |
2003/05/22 | 134 | 137 | 133 | 137 | 19,053,000 |
2003/05/21 | 135 | 136 | 134 | 134 | 12,098,000 |
2003/05/20 | 135 | 136 | 134 | 136 | 11,215,000 |
2003/05/19 | 136 | 137 | 134 | 136 | 17,106,000 |
2003/05/16 | 135 | 137 | 134 | 137 | 11,318,000 |
2003/05/15 | 136 | 137 | 133 | 135 | 19,149,000 |
2003/05/14 | 140 | 140 | 137 | 138 | 13,565,000 |
2003/05/13 | 140 | 142 | 139 | 140 | 28,970,000 |
2003/05/12 | 137 | 140 | 137 | 140 | 19,131,000 |
2003/05/09 | 135 | 138 | 134 | 138 | 27,080,000 |
2003/05/08 | 135 | 137 | 134 | 135 | 16,745,000 |
2003/05/07 | 138 | 138 | 136 | 136 | 25,788,000 |
2003/05/06 | 136 | 139 | 135 | 137 | 32,210,000 |
2003/05/02 | 132 | 133 | 130 | 133 | 22,132,000 |
2003/05/01 | 133 | 135 | 130 | 133 | 27,882,000 |
2003/04/30 | 130 | 133 | 129 | 133 | 35,799,000 |
2003/04/28 | 130 | 131 | 127 | 128 | 16,375,000 |
2003/04/25 | 135 | 136 | 130 | 131 | 30,962,000 |
2003/04/24 | 136 | 137 | 135 | 137 | 22,475,000 |
2003/04/23 | 137 | 137 | 134 | 135 | 23,777,000 |
2003/04/22 | 140 | 140 | 137 | 137 | 22,548,000 |
2003/04/21 | 139 | 140 | 137 | 139 | 17,294,000 |
2003/04/18 | 140 | 140 | 138 | 138 | 16,263,000 |
2003/04/17 | 138 | 139 | 137 | 138 | 12,578,000 |
2003/04/16 | 142 | 142 | 138 | 139 | 17,836,000 |
2003/04/15 | 141 | 142 | 140 | 141 | 15,983,000 |
2003/04/14 | 143 | 144 | 138 | 139 | 32,084,000 |
2003/04/11 | 145 | 145 | 143 | 145 | 19,236,000 |
2003/04/10 | 148 | 149 | 146 | 147 | 7,982,000 |
2003/04/09 | 148 | 149 | 147 | 148 | 12,168,000 |
2003/04/08 | 149 | 151 | 147 | 148 | 17,993,000 |
2003/04/07 | 147 | 150 | 145 | 150 | 17,296,000 |
2003/04/04 | 143 | 147 | 143 | 146 | 12,674,000 |
2003/04/03 | 147 | 148 | 143 | 144 | 17,132,000 |
2003/04/02 | 145 | 146 | 143 | 146 | 18,072,000 |
2003/04/01 | 141 | 144 | 141 | 144 | 14,573,000 |
2003/03/31 | 144 | 146 | 142 | 142 | 16,014,000 |
2003/03/28 | 149 | 149 | 145 | 146 | 8,614,000 |
2003/03/27 | 147 | 149 | 147 | 147 | 7,090,000 |
2003/03/26 | 148 | 149 | 146 | 149 | 13,167,000 |
2003/03/25 | 142 | 147 | 142 | 146 | 11,219,000 |
2003/03/24 | 146 | 148 | 145 | 147 | 15,737,000 |
2003/03/20 | 141 | 144 | 141 | 143 | 17,540,000 |
2003/03/19 | 145 | 145 | 137 | 140 | 23,925,000 |
2003/03/18 | 148 | 150 | 144 | 144 | 27,762,000 |
2003/03/17 | 145 | 145 | 141 | 144 | 17,532,000 |
2003/03/14 | 143 | 145 | 141 | 145 | 35,032,000 |
2003/03/13 | 140 | 140 | 137 | 138 | 16,471,000 |
2003/03/12 | 137 | 142 | 136 | 141 | 23,357,000 |
2003/03/11 | 139 | 142 | 136 | 137 | 28,877,000 |
2003/03/10 | 141 | 142 | 140 | 141 | 15,693,000 |
2003/03/07 | 147 | 148 | 143 | 143 | 24,064,000 |
2003/03/06 | 150 | 151 | 148 | 150 | 32,327,000 |
2003/03/05 | 150 | 150 | 145 | 149 | 64,071,000 |
2003/03/04 | 159 | 160 | 153 | 154 | 30,433,000 |
2003/03/03 | 164 | 165 | 160 | 161 | 20,880,000 |
2003/02/28 | 159 | 164 | 158 | 162 | 52,939,000 |
2003/02/27 | 153 | 158 | 150 | 158 | 42,061,000 |
2003/02/26 | 150 | 152 | 148 | 151 | 18,978,000 |
2003/02/25 | 154 | 154 | 148 | 148 | 30,201,000 |
2003/02/24 | 154 | 155 | 153 | 155 | 30,610,000 |
2003/02/21 | 154 | 157 | 152 | 152 | 27,958,000 |
2003/02/20 | 152 | 154 | 149 | 154 | 27,021,000 |
2003/02/19 | 155 | 156 | 152 | 153 | 18,715,000 |
2003/02/18 | 157 | 160 | 153 | 155 | 37,277,000 |
2003/02/17 | 161 | 163 | 157 | 157 | 29,809,000 |
2003/02/14 | 154 | 158 | 154 | 158 | 29,985,000 |
2003/02/13 | 152 | 154 | 151 | 153 | 9,872,000 |
2003/02/12 | 154 | 155 | 152 | 153 | 26,447,000 |
2003/02/10 | 150 | 152 | 149 | 152 | 13,721,000 |
2003/02/07 | 151 | 151 | 149 | 150 | 8,857,000 |
2003/02/06 | 150 | 152 | 149 | 151 | 21,051,000 |
2003/02/05 | 150 | 150 | 146 | 149 | 24,385,000 |
2003/02/04 | 146 | 151 | 145 | 150 | 36,029,000 |
2003/02/03 | 143 | 147 | 142 | 146 | 16,625,000 |
2003/01/31 | 147 | 147 | 141 | 141 | 30,147,000 |
2003/01/30 | 146 | 147 | 143 | 147 | 19,084,000 |
2003/01/29 | 148 | 149 | 144 | 146 | 18,921,000 |
2003/01/28 | 151 | 152 | 148 | 148 | 21,123,000 |
2003/01/27 | 153 | 156 | 151 | 153 | 30,332,000 |
2003/01/24 | 151 | 155 | 150 | 152 | 32,705,000 |
2003/01/23 | 143 | 152 | 143 | 152 | 38,808,000 |
2003/01/22 | 147 | 147 | 143 | 143 | 18,561,000 |
2003/01/21 | 145 | 148 | 144 | 146 | 18,829,000 |
2003/01/20 | 149 | 151 | 145 | 145 | 19,918,000 |
2003/01/17 | 146 | 149 | 145 | 148 | 18,924,000 |
2003/01/16 | 147 | 147 | 145 | 147 | 12,286,000 |
2003/01/15 | 140 | 147 | 139 | 147 | 29,511,000 |
2003/01/14 | 140 | 141 | 139 | 140 | 8,124,000 |
2003/01/10 | 139 | 141 | 137 | 139 | 9,798,000 |
2003/01/09 | 134 | 138 | 134 | 138 | 10,678,000 |
2003/01/08 | 139 | 140 | 135 | 135 | 8,884,000 |
2003/01/07 | 143 | 143 | 139 | 141 | 9,195,000 |
2003/01/06 | 140 | 143 | 140 | 142 | 6,315,000 |