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 |
---|---|---|---|---|---|
2007/12/28 | 689 | 695 | 685 | 692 | 50,396,000 |
2007/12/27 | 694 | 703 | 685 | 695 | 94,182,000 |
2007/12/26 | 682 | 695 | 674 | 694 | 79,191,000 |
2007/12/25 | 677 | 680 | 666 | 680 | 73,632,000 |
2007/12/21 | 637 | 663 | 636 | 661 | 115,848,000 |
2007/12/20 | 632 | 640 | 625 | 630 | 84,007,000 |
2007/12/19 | 625 | 642 | 615 | 617 | 94,128,000 |
2007/12/18 | 605 | 619 | 604 | 616 | 70,872,000 |
2007/12/17 | 615 | 621 | 605 | 605 | 51,755,000 |
2007/12/14 | 651 | 656 | 624 | 628 | 69,647,000 |
2007/12/13 | 665 | 672 | 646 | 648 | 55,723,000 |
2007/12/12 | 658 | 673 | 653 | 671 | 60,690,000 |
2007/12/11 | 669 | 677 | 662 | 671 | 66,933,000 |
2007/12/10 | 670 | 672 | 658 | 664 | 48,758,000 |
2007/12/07 | 659 | 680 | 655 | 666 | 95,113,000 |
2007/12/06 | 656 | 658 | 632 | 649 | 53,801,000 |
2007/12/05 | 642 | 652 | 633 | 640 | 72,000,000 |
2007/12/04 | 673 | 682 | 648 | 655 | 71,379,000 |
2007/12/03 | 685 | 692 | 666 | 673 | 83,778,000 |
2007/11/30 | 638 | 673 | 637 | 665 | 109,957,000 |
2007/11/29 | 638 | 639 | 629 | 632 | 49,017,000 |
2007/11/28 | 618 | 636 | 612 | 616 | 85,404,000 |
2007/11/27 | 602 | 623 | 597 | 611 | 83,719,000 |
2007/11/26 | 618 | 638 | 613 | 629 | 52,139,000 |
2007/11/22 | 603 | 616 | 596 | 612 | 74,637,000 |
2007/11/21 | 642 | 642 | 612 | 613 | 63,371,000 |
2007/11/20 | 600 | 646 | 597 | 644 | 74,784,000 |
2007/11/19 | 656 | 663 | 625 | 629 | 44,895,000 |
2007/11/16 | 656 | 659 | 648 | 659 | 44,809,000 |
2007/11/15 | 675 | 694 | 668 | 676 | 59,836,000 |
2007/11/14 | 674 | 680 | 662 | 676 | 60,509,000 |
2007/11/13 | 645 | 654 | 634 | 646 | 70,094,000 |
2007/11/12 | 659 | 660 | 627 | 645 | 107,804,000 |
2007/11/09 | 704 | 713 | 678 | 679 | 79,202,000 |
2007/11/08 | 702 | 708 | 689 | 704 | 61,169,000 |
2007/11/07 | 744 | 759 | 720 | 722 | 59,070,000 |
2007/11/06 | 706 | 746 | 700 | 738 | 75,365,000 |
2007/11/05 | 738 | 738 | 704 | 713 | 58,736,000 |
2007/11/02 | 744 | 754 | 740 | 743 | 34,263,000 |
2007/11/01 | 760 | 768 | 755 | 760 | 39,121,000 |
2007/10/31 | 771 | 771 | 745 | 759 | 58,068,000 |
2007/10/30 | 790 | 792 | 760 | 777 | 50,252,000 |
2007/10/29 | 785 | 792 | 780 | 787 | 47,619,000 |
2007/10/26 | 769 | 769 | 752 | 769 | 47,008,000 |
2007/10/25 | 783 | 789 | 760 | 763 | 44,344,000 |
2007/10/24 | 780 | 791 | 772 | 773 | 37,431,000 |
2007/10/23 | 780 | 782 | 764 | 770 | 35,560,000 |
2007/10/22 | 758 | 777 | 756 | 772 | 49,441,000 |
2007/10/19 | 805 | 808 | 796 | 798 | 34,754,000 |
2007/10/18 | 815 | 822 | 805 | 820 | 29,900,000 |
2007/10/17 | 836 | 840 | 795 | 820 | 52,892,000 |
2007/10/16 | 852 | 855 | 836 | 840 | 28,700,000 |
2007/10/15 | 854 | 863 | 851 | 857 | 35,480,000 |
2007/10/12 | 850 | 856 | 838 | 847 | 37,788,000 |
2007/10/11 | 840 | 853 | 833 | 850 | 41,878,000 |
2007/10/10 | 853 | 854 | 835 | 839 | 27,054,000 |
2007/10/09 | 855 | 857 | 842 | 846 | 28,010,000 |
2007/10/05 | 855 | 859 | 847 | 851 | 28,394,000 |
2007/10/04 | 858 | 872 | 850 | 850 | 60,126,000 |
2007/10/03 | 839 | 864 | 838 | 859 | 79,396,000 |
2007/10/02 | 836 | 842 | 831 | 835 | 45,030,000 |
2007/10/01 | 827 | 829 | 815 | 824 | 27,207,000 |
2007/09/28 | 838 | 840 | 822 | 827 | 36,078,000 |
2007/09/27 | 842 | 844 | 833 | 837 | 41,876,000 |
2007/09/26 | 828 | 830 | 818 | 827 | 37,898,000 |
2007/09/25 | 827 | 831 | 820 | 825 | 45,125,000 |
2007/09/21 | 808 | 826 | 808 | 822 | 63,651,000 |
2007/09/20 | 805 | 813 | 804 | 805 | 65,706,000 |
2007/09/19 | 789 | 797 | 782 | 794 | 48,254,000 |
2007/09/18 | 766 | 769 | 758 | 760 | 31,213,000 |
2007/09/14 | 768 | 776 | 766 | 776 | 50,905,000 |
2007/09/13 | 770 | 777 | 760 | 760 | 45,686,000 |
2007/09/12 | 780 | 787 | 756 | 760 | 48,009,000 |
2007/09/11 | 765 | 780 | 752 | 770 | 52,300,000 |
2007/09/10 | 759 | 768 | 753 | 764 | 68,136,000 |
2007/09/07 | 802 | 806 | 785 | 789 | 68,873,000 |
2007/09/06 | 795 | 814 | 789 | 814 | 95,947,000 |
2007/09/05 | 826 | 827 | 798 | 800 | 49,079,000 |
2007/09/04 | 828 | 835 | 812 | 815 | 54,717,000 |
2007/09/03 | 815 | 831 | 815 | 824 | 72,254,000 |
2007/08/31 | 795 | 814 | 789 | 812 | 41,224,000 |
2007/08/30 | 804 | 807 | 789 | 791 | 43,083,000 |
2007/08/29 | 780 | 794 | 772 | 793 | 52,680,000 |
2007/08/28 | 795 | 808 | 794 | 805 | 31,698,000 |
2007/08/27 | 825 | 827 | 801 | 804 | 47,039,000 |
2007/08/24 | 804 | 813 | 798 | 805 | 62,768,000 |
2007/08/23 | 790 | 809 | 786 | 808 | 79,239,000 |
2007/08/22 | 775 | 778 | 760 | 763 | 48,744,000 |
2007/08/21 | 750 | 792 | 746 | 777 | 98,250,000 |
2007/08/20 | 754 | 760 | 740 | 745 | 75,897,000 |
2007/08/17 | 781 | 782 | 700 | 714 | 89,631,000 |
2007/08/16 | 810 | 815 | 774 | 793 | 86,796,000 |
2007/08/15 | 820 | 831 | 811 | 824 | 70,719,000 |
2007/08/14 | 824 | 841 | 820 | 835 | 52,297,000 |
2007/08/13 | 836 | 842 | 821 | 824 | 63,983,000 |
2007/08/10 | 830 | 839 | 816 | 826 | 86,705,000 |
2007/08/09 | 861 | 877 | 841 | 857 | 80,805,000 |
2007/08/08 | 878 | 881 | 855 | 858 | 66,501,000 |
2007/08/07 | 906 | 907 | 878 | 884 | 52,648,000 |
2007/08/06 | 886 | 903 | 879 | 900 | 55,975,000 |
2007/08/03 | 896 | 905 | 882 | 894 | 73,655,000 |
2007/08/02 | 891 | 901 | 863 | 889 | 71,535,000 |
2007/08/01 | 890 | 913 | 880 | 881 | 75,463,000 |
2007/07/31 | 928 | 929 | 887 | 900 | 100,433,000 |
2007/07/30 | 880 | 920 | 875 | 918 | 161,064,000 |
2007/07/27 | 884 | 892 | 877 | 884 | 129,233,000 |
2007/07/26 | 926 | 930 | 904 | 904 | 75,454,000 |
2007/07/25 | 921 | 937 | 920 | 931 | 110,379,000 |
2007/07/24 | 953 | 955 | 937 | 939 | 89,290,000 |
2007/07/23 | 950 | 964 | 944 | 958 | 145,090,000 |
2007/07/20 | 931 | 960 | 928 | 955 | 287,055,000 |
2007/07/19 | 885 | 921 | 885 | 919 | 224,310,000 |
2007/07/18 | 868 | 885 | 867 | 878 | 117,029,000 |
2007/07/17 | 864 | 873 | 860 | 870 | 40,864,000 |
2007/07/13 | 860 | 869 | 856 | 859 | 53,777,000 |
2007/07/12 | 862 | 863 | 845 | 850 | 29,950,000 |
2007/07/11 | 858 | 861 | 854 | 854 | 26,260,000 |
2007/07/10 | 865 | 872 | 862 | 863 | 35,459,000 |
2007/07/09 | 864 | 872 | 862 | 866 | 37,802,000 |
2007/07/06 | 857 | 860 | 853 | 860 | 31,550,000 |
2007/07/05 | 864 | 873 | 860 | 862 | 28,829,000 |
2007/07/04 | 868 | 874 | 866 | 868 | 21,804,000 |
2007/07/03 | 879 | 881 | 870 | 874 | 37,269,000 |
2007/07/02 | 866 | 878 | 860 | 878 | 38,985,000 |
2007/06/29 | 856 | 869 | 854 | 868 | 35,451,000 |
2007/06/28 | 863 | 864 | 852 | 855 | 29,197,000 |
2007/06/27 | 870 | 870 | 860 | 860 | 45,284,000 |
2007/06/26 | 875 | 877 | 863 | 873 | 34,508,000 |
2007/06/25 | 877 | 887 | 871 | 874 | 59,141,000 |
2007/06/22 | 878 | 887 | 873 | 881 | 65,888,000 |
2007/06/21 | 867 | 882 | 867 | 882 | 51,033,000 |
2007/06/20 | 880 | 885 | 870 | 872 | 49,197,000 |
2007/06/19 | 880 | 886 | 874 | 879 | 41,874,000 |
2007/06/18 | 887 | 889 | 881 | 883 | 48,872,000 |
2007/06/15 | 878 | 886 | 878 | 883 | 70,092,000 |
2007/06/14 | 872 | 880 | 871 | 873 | 76,693,000 |
2007/06/13 | 852 | 869 | 846 | 863 | 74,630,000 |
2007/06/12 | 855 | 866 | 843 | 856 | 73,497,000 |
2007/06/11 | 877 | 880 | 853 | 855 | 63,541,000 |
2007/06/08 | 869 | 871 | 861 | 865 | 63,326,000 |
2007/06/07 | 875 | 884 | 873 | 879 | 59,995,000 |
2007/06/06 | 886 | 893 | 880 | 884 | 91,426,000 |
2007/06/05 | 888 | 890 | 877 | 879 | 98,854,000 |
2007/06/04 | 891 | 901 | 883 | 885 | 227,211,000 |
2007/06/01 | 853 | 878 | 849 | 875 | 121,665,000 |
2007/05/31 | 863 | 865 | 851 | 851 | 58,031,000 |
2007/05/30 | 844 | 857 | 843 | 853 | 71,017,000 |
2007/05/29 | 838 | 849 | 834 | 847 | 62,964,000 |
2007/05/28 | 840 | 849 | 838 | 843 | 48,357,000 |
2007/05/25 | 833 | 837 | 825 | 833 | 62,726,000 |
2007/05/24 | 839 | 850 | 837 | 842 | 57,802,000 |
2007/05/23 | 860 | 864 | 841 | 845 | 60,886,000 |
2007/05/22 | 857 | 869 | 849 | 864 | 81,664,000 |
2007/05/21 | 832 | 861 | 823 | 856 | 96,416,000 |
2007/05/18 | 864 | 865 | 828 | 836 | 84,124,000 |
2007/05/17 | 868 | 872 | 858 | 862 | 56,203,000 |
2007/05/16 | 865 | 873 | 852 | 863 | 78,571,000 |
2007/05/15 | 867 | 870 | 855 | 859 | 92,988,000 |
2007/05/14 | 880 | 894 | 868 | 872 | 161,163,000 |
2007/05/11 | 866 | 875 | 859 | 871 | 93,009,000 |
2007/05/10 | 890 | 893 | 874 | 876 | 116,773,000 |
2007/05/09 | 861 | 880 | 854 | 880 | 116,514,000 |
2007/05/08 | 867 | 877 | 854 | 857 | 159,710,000 |
2007/05/07 | 828 | 854 | 826 | 852 | 159,460,000 |
2007/05/02 | 803 | 816 | 800 | 812 | 96,436,000 |
2007/05/01 | 786 | 799 | 777 | 797 | 80,348,000 |
2007/04/27 | 785 | 803 | 772 | 776 | 134,060,000 |
2007/04/26 | 750 | 787 | 748 | 785 | 149,615,000 |
2007/04/25 | 757 | 758 | 743 | 746 | 58,616,000 |
2007/04/24 | 765 | 772 | 751 | 759 | 78,278,000 |
2007/04/23 | 775 | 783 | 766 | 769 | 85,893,000 |
2007/04/20 | 788 | 789 | 767 | 769 | 61,824,000 |
2007/04/19 | 790 | 799 | 777 | 783 | 76,396,000 |
2007/04/18 | 790 | 797 | 784 | 793 | 71,399,000 |
2007/04/17 | 796 | 801 | 784 | 786 | 79,351,000 |
2007/04/16 | 795 | 802 | 785 | 792 | 92,380,000 |
2007/04/13 | 821 | 822 | 792 | 794 | 82,087,000 |
2007/04/12 | 807 | 825 | 804 | 816 | 110,645,000 |
2007/04/11 | 810 | 815 | 802 | 808 | 75,992,000 |
2007/04/10 | 784 | 810 | 782 | 806 | 143,837,000 |
2007/04/09 | 795 | 798 | 782 | 784 | 63,989,000 |
2007/04/06 | 786 | 802 | 784 | 790 | 77,680,000 |
2007/04/05 | 813 | 814 | 791 | 791 | 71,400,000 |
2007/04/04 | 818 | 823 | 809 | 817 | 112,749,000 |
2007/04/03 | 798 | 810 | 774 | 808 | 181,638,000 |
2007/04/02 | 831 | 833 | 790 | 791 | 129,311,000 |
2007/03/30 | 844 | 851 | 828 | 828 | 56,920,000 |
2007/03/29 | 835 | 851 | 826 | 838 | 114,868,000 |
2007/03/28 | 869 | 873 | 851 | 855 | 79,627,000 |
2007/03/27 | 862 | 879 | 861 | 873 | 104,389,000 |
2007/03/26 | 873 | 873 | 860 | 863 | 70,089,000 |
2007/03/23 | 867 | 883 | 861 | 863 | 171,466,000 |
2007/03/22 | 840 | 870 | 837 | 866 | 164,185,000 |
2007/03/20 | 849 | 850 | 827 | 829 | 96,009,000 |
2007/03/19 | 826 | 844 | 824 | 835 | 85,907,000 |
2007/03/16 | 852 | 857 | 830 | 836 | 117,803,000 |
2007/03/15 | 850 | 869 | 842 | 857 | 144,561,000 |
2007/03/14 | 848 | 857 | 831 | 835 | 167,467,000 |
2007/03/13 | 877 | 887 | 868 | 868 | 153,626,000 |
2007/03/12 | 889 | 891 | 866 | 887 | 143,643,000 |
2007/03/09 | 895 | 900 | 875 | 880 | 201,804,000 |
2007/03/08 | 861 | 891 | 852 | 891 | 264,290,000 |
2007/03/07 | 892 | 900 | 845 | 853 | 364,828,000 |
2007/03/06 | 822 | 863 | 819 | 862 | 288,370,000 |
2007/03/05 | 831 | 847 | 791 | 796 | 307,194,000 |
2007/03/02 | 814 | 854 | 804 | 849 | 332,796,000 |
2007/03/01 | 815 | 822 | 776 | 817 | 258,242,000 |
2007/02/28 | 776 | 816 | 774 | 805 | 204,147,000 |
2007/02/27 | 854 | 858 | 830 | 836 | 192,619,000 |
2007/02/26 | 823 | 846 | 823 | 841 | 159,853,000 |
2007/02/23 | 802 | 824 | 791 | 821 | 125,162,000 |
2007/02/22 | 812 | 815 | 795 | 801 | 109,309,000 |
2007/02/21 | 792 | 806 | 787 | 805 | 196,702,000 |
2007/02/20 | 771 | 786 | 767 | 785 | 181,385,000 |
2007/02/19 | 744 | 769 | 743 | 765 | 127,321,000 |
2007/02/16 | 732 | 741 | 727 | 738 | 81,032,000 |
2007/02/15 | 737 | 738 | 728 | 733 | 52,287,000 |
2007/02/14 | 736 | 739 | 731 | 734 | 79,218,000 |
2007/02/13 | 720 | 733 | 715 | 728 | 79,531,000 |
2007/02/09 | 713 | 725 | 710 | 722 | 67,217,000 |
2007/02/08 | 728 | 728 | 706 | 714 | 96,150,000 |
2007/02/07 | 723 | 732 | 718 | 731 | 108,787,000 |
2007/02/06 | 713 | 733 | 712 | 729 | 147,900,000 |
2007/02/05 | 724 | 725 | 705 | 712 | 104,035,000 |
2007/02/02 | 725 | 727 | 718 | 723 | 100,416,000 |
2007/02/01 | 710 | 725 | 705 | 724 | 151,426,000 |
2007/01/31 | 704 | 716 | 703 | 712 | 126,254,000 |
2007/01/30 | 718 | 720 | 688 | 704 | 174,008,000 |
2007/01/29 | 714 | 718 | 705 | 711 | 130,559,000 |
2007/01/26 | 687 | 707 | 687 | 704 | 136,087,000 |
2007/01/25 | 702 | 706 | 684 | 684 | 159,192,000 |
2007/01/24 | 700 | 713 | 690 | 692 | 280,442,000 |
2007/01/23 | 671 | 696 | 667 | 695 | 256,337,000 |
2007/01/22 | 654 | 667 | 651 | 666 | 105,341,000 |
2007/01/19 | 656 | 659 | 648 | 650 | 69,833,000 |
2007/01/18 | 652 | 663 | 652 | 656 | 105,887,000 |
2007/01/17 | 645 | 660 | 640 | 656 | 125,212,000 |
2007/01/16 | 642 | 657 | 638 | 650 | 180,982,000 |
2007/01/15 | 631 | 643 | 622 | 642 | 120,892,000 |
2007/01/12 | 635 | 638 | 624 | 631 | 77,298,000 |
2007/01/11 | 628 | 638 | 624 | 627 | 139,841,000 |
2007/01/10 | 640 | 642 | 624 | 626 | 129,099,000 |
2007/01/09 | 626 | 653 | 622 | 649 | 208,510,000 |
2007/01/05 | 644 | 645 | 618 | 628 | 276,201,000 |
2007/01/04 | 680 | 681 | 664 | 664 | 111,462,000 |