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 |
---|---|---|---|---|---|
2014/12/30 | 302 | 303 | 300 | 301 | 29,164,000 |
2014/12/29 | 304 | 304 | 299 | 301 | 27,728,000 |
2014/12/26 | 304 | 304 | 301 | 302 | 20,157,000 |
2014/12/25 | 306 | 306 | 303 | 304 | 24,153,000 |
2014/12/24 | 312 | 313 | 307 | 308 | 29,376,000 |
2014/12/22 | 309 | 311 | 308 | 310 | 32,227,000 |
2014/12/19 | 309 | 309 | 306 | 308 | 39,946,000 |
2014/12/18 | 302 | 304 | 299 | 300 | 36,092,000 |
2014/12/17 | 291 | 296 | 290 | 294 | 35,207,000 |
2014/12/16 | 295 | 297 | 293 | 294 | 32,143,000 |
2014/12/15 | 300 | 301 | 296 | 299 | 35,127,000 |
2014/12/12 | 303 | 306 | 301 | 304 | 47,071,000 |
2014/12/11 | 301 | 303 | 297 | 302 | 36,110,000 |
2014/12/10 | 311 | 312 | 307 | 310 | 43,259,000 |
2014/12/09 | 316 | 318 | 313 | 315 | 36,547,000 |
2014/12/08 | 321 | 322 | 319 | 320 | 27,138,000 |
2014/12/05 | 319 | 320 | 316 | 320 | 32,545,000 |
2014/12/04 | 321 | 323 | 319 | 321 | 37,527,000 |
2014/12/03 | 310 | 319 | 310 | 319 | 69,274,000 |
2014/12/02 | 306 | 309 | 306 | 308 | 31,292,000 |
2014/12/01 | 307 | 311 | 306 | 308 | 31,163,000 |
2014/11/28 | 309 | 309 | 304 | 306 | 46,693,000 |
2014/11/27 | 312 | 312 | 308 | 308 | 29,645,000 |
2014/11/26 | 310 | 313 | 310 | 311 | 23,693,000 |
2014/11/25 | 310 | 314 | 310 | 312 | 47,512,000 |
2014/11/21 | 309 | 310 | 303 | 309 | 42,293,000 |
2014/11/20 | 307 | 309 | 304 | 306 | 32,992,000 |
2014/11/19 | 305 | 307 | 303 | 304 | 28,714,000 |
2014/11/18 | 305 | 305 | 302 | 303 | 33,018,000 |
2014/11/17 | 307 | 307 | 299 | 300 | 35,731,000 |
2014/11/14 | 308 | 308 | 304 | 308 | 50,707,000 |
2014/11/13 | 300 | 305 | 299 | 304 | 38,073,000 |
2014/11/12 | 308 | 309 | 301 | 301 | 49,634,000 |
2014/11/11 | 305 | 308 | 305 | 306 | 53,083,000 |
2014/11/10 | 295 | 303 | 294 | 303 | 49,958,000 |
2014/11/07 | 297 | 297 | 294 | 294 | 29,213,000 |
2014/11/06 | 298 | 299 | 295 | 296 | 31,091,000 |
2014/11/05 | 295 | 300 | 294 | 298 | 53,731,000 |
2014/11/04 | 310 | 312 | 299 | 300 | 91,837,000 |
2014/10/31 | 286 | 292 | 281 | 290 | 68,188,000 |
2014/10/30 | 275 | 283 | 271 | 276 | 67,253,000 |
2014/10/29 | 266 | 275 | 266 | 273 | 48,973,000 |
2014/10/28 | 261 | 264 | 258 | 263 | 37,094,000 |
2014/10/27 | 258 | 262 | 257 | 261 | 27,768,000 |
2014/10/24 | 258 | 258 | 255 | 256 | 25,491,000 |
2014/10/23 | 256 | 257 | 253 | 255 | 22,908,000 |
2014/10/22 | 255 | 256 | 254 | 256 | 34,894,000 |
2014/10/21 | 261 | 262 | 250 | 252 | 40,332,000 |
2014/10/20 | 252 | 256 | 250 | 255 | 43,052,000 |
2014/10/17 | 248 | 249 | 243 | 245 | 45,180,000 |
2014/10/16 | 250 | 251 | 247 | 248 | 51,139,000 |
2014/10/15 | 258 | 258 | 251 | 257 | 50,857,000 |
2014/10/14 | 254 | 259 | 253 | 257 | 43,737,000 |
2014/10/10 | 261 | 261 | 257 | 260 | 49,194,000 |
2014/10/09 | 267 | 269 | 265 | 265 | 31,241,000 |
2014/10/08 | 269 | 270 | 267 | 268 | 39,369,000 |
2014/10/07 | 272 | 275 | 272 | 273 | 36,335,000 |
2014/10/06 | 280 | 280 | 275 | 275 | 36,204,000 |
2014/10/03 | 274 | 275 | 272 | 275 | 33,232,000 |
2014/10/02 | 279 | 280 | 274 | 275 | 48,295,000 |
2014/10/01 | 284 | 285 | 282 | 282 | 35,714,000 |
2014/09/30 | 290 | 291 | 284 | 285 | 46,369,000 |
2014/09/29 | 294 | 294 | 291 | 292 | 20,402,000 |
2014/09/26 | 291 | 294 | 291 | 293 | 32,832,000 |
2014/09/25 | 297 | 298 | 296 | 297 | 30,760,000 |
2014/09/24 | 296 | 298 | 293 | 295 | 40,420,000 |
2014/09/22 | 300 | 303 | 300 | 301 | 34,770,000 |
2014/09/19 | 299 | 300 | 297 | 299 | 52,090,000 |
2014/09/18 | 296 | 298 | 295 | 297 | 30,863,000 |
2014/09/17 | 293 | 296 | 293 | 294 | 30,653,000 |
2014/09/16 | 293 | 294 | 292 | 293 | 29,648,000 |
2014/09/12 | 293 | 293 | 291 | 292 | 33,733,000 |
2014/09/11 | 295 | 295 | 291 | 292 | 28,473,000 |
2014/09/10 | 290 | 291 | 289 | 291 | 29,612,000 |
2014/09/09 | 295 | 296 | 291 | 292 | 28,226,000 |
2014/09/08 | 293 | 294 | 291 | 292 | 31,704,000 |
2014/09/05 | 293 | 293 | 289 | 290 | 38,245,000 |
2014/09/04 | 292 | 294 | 290 | 291 | 43,520,000 |
2014/09/03 | 302 | 303 | 293 | 295 | 52,228,000 |
2014/09/02 | 299 | 302 | 296 | 300 | 31,335,000 |
2014/09/01 | 297 | 299 | 297 | 298 | 19,211,000 |
2014/08/29 | 297 | 298 | 294 | 294 | 36,037,000 |
2014/08/28 | 303 | 303 | 298 | 299 | 31,840,000 |
2014/08/27 | 303 | 306 | 303 | 305 | 23,248,000 |
2014/08/26 | 305 | 306 | 302 | 303 | 25,550,000 |
2014/08/25 | 307 | 308 | 305 | 306 | 25,241,000 |
2014/08/22 | 313 | 313 | 306 | 306 | 27,023,000 |
2014/08/21 | 310 | 312 | 310 | 312 | 21,640,000 |
2014/08/20 | 312 | 312 | 307 | 308 | 18,487,000 |
2014/08/19 | 311 | 313 | 308 | 310 | 19,621,000 |
2014/08/18 | 310 | 311 | 307 | 309 | 16,875,000 |
2014/08/15 | 310 | 311 | 309 | 310 | 24,537,000 |
2014/08/14 | 306 | 310 | 306 | 308 | 32,779,000 |
2014/08/13 | 299 | 306 | 297 | 305 | 31,639,000 |
2014/08/12 | 297 | 303 | 297 | 299 | 28,458,000 |
2014/08/11 | 294 | 298 | 293 | 297 | 31,106,000 |
2014/08/08 | 293 | 293 | 287 | 289 | 46,913,000 |
2014/08/07 | 296 | 297 | 292 | 296 | 29,582,000 |
2014/08/06 | 300 | 301 | 293 | 296 | 40,511,000 |
2014/08/05 | 307 | 307 | 301 | 302 | 35,169,000 |
2014/08/04 | 312 | 312 | 308 | 308 | 28,361,000 |
2014/08/01 | 311 | 316 | 310 | 314 | 26,945,000 |
2014/07/31 | 320 | 322 | 314 | 314 | 46,104,000 |
2014/07/30 | 314 | 321 | 314 | 320 | 36,546,000 |
2014/07/29 | 315 | 316 | 312 | 314 | 21,581,000 |
2014/07/28 | 312 | 315 | 311 | 314 | 28,803,000 |
2014/07/25 | 308 | 312 | 307 | 312 | 31,991,000 |
2014/07/24 | 310 | 311 | 306 | 308 | 34,982,000 |
2014/07/23 | 314 | 316 | 310 | 311 | 40,343,000 |
2014/07/22 | 306 | 314 | 306 | 313 | 45,614,000 |
2014/07/18 | 301 | 304 | 301 | 304 | 21,501,000 |
2014/07/17 | 308 | 310 | 304 | 305 | 31,609,000 |
2014/07/16 | 310 | 312 | 307 | 309 | 25,633,000 |
2014/07/15 | 310 | 315 | 310 | 311 | 31,334,000 |
2014/07/14 | 305 | 308 | 305 | 308 | 18,375,000 |
2014/07/11 | 303 | 307 | 302 | 305 | 33,444,000 |
2014/07/10 | 312 | 313 | 307 | 309 | 35,979,000 |
2014/07/09 | 312 | 316 | 309 | 311 | 49,673,000 |
2014/07/08 | 321 | 322 | 316 | 317 | 54,858,000 |
2014/07/07 | 325 | 327 | 324 | 325 | 9,789,000 |
2014/07/04 | 325 | 327 | 323 | 326 | 22,643,000 |
2014/07/03 | 326 | 327 | 322 | 322 | 20,287,000 |
2014/07/02 | 328 | 329 | 324 | 326 | 21,932,000 |
2014/07/01 | 323 | 327 | 322 | 326 | 39,517,000 |
2014/06/30 | 324 | 325 | 322 | 324 | 19,665,000 |
2014/06/27 | 324 | 326 | 321 | 324 | 35,878,000 |
2014/06/26 | 327 | 328 | 323 | 325 | 23,079,000 |
2014/06/25 | 326 | 328 | 325 | 325 | 23,772,000 |
2014/06/24 | 326 | 328 | 323 | 326 | 38,088,000 |
2014/06/23 | 332 | 333 | 328 | 330 | 39,957,000 |
2014/06/20 | 330 | 332 | 326 | 329 | 86,485,000 |
2014/06/19 | 322 | 330 | 322 | 329 | 74,566,000 |
2014/06/18 | 315 | 320 | 315 | 319 | 46,159,000 |
2014/06/17 | 316 | 320 | 312 | 314 | 51,011,000 |
2014/06/16 | 315 | 318 | 314 | 315 | 41,439,000 |
2014/06/13 | 309 | 314 | 308 | 313 | 46,111,000 |
2014/06/12 | 306 | 314 | 305 | 311 | 44,890,000 |
2014/06/11 | 304 | 310 | 304 | 310 | 35,733,000 |
2014/06/10 | 304 | 309 | 303 | 304 | 29,593,000 |
2014/06/09 | 311 | 312 | 303 | 303 | 34,876,000 |
2014/06/06 | 307 | 311 | 306 | 309 | 45,509,000 |
2014/06/05 | 305 | 308 | 303 | 305 | 53,324,000 |
2014/06/04 | 295 | 303 | 295 | 302 | 83,429,000 |
2014/06/03 | 292 | 293 | 290 | 291 | 22,352,000 |
2014/06/02 | 288 | 290 | 287 | 289 | 27,601,000 |
2014/05/30 | 287 | 288 | 283 | 287 | 27,750,000 |
2014/05/29 | 284 | 287 | 283 | 286 | 21,414,000 |
2014/05/28 | 289 | 290 | 285 | 286 | 24,340,000 |
2014/05/27 | 284 | 289 | 283 | 288 | 30,125,000 |
2014/05/26 | 284 | 286 | 284 | 284 | 26,086,000 |
2014/05/23 | 279 | 282 | 279 | 280 | 38,648,000 |
2014/05/22 | 273 | 279 | 272 | 279 | 31,824,000 |
2014/05/21 | 270 | 272 | 270 | 271 | 15,102,000 |
2014/05/20 | 274 | 274 | 270 | 273 | 19,560,000 |
2014/05/19 | 277 | 278 | 271 | 272 | 21,713,000 |
2014/05/16 | 276 | 279 | 275 | 277 | 22,732,000 |
2014/05/15 | 276 | 280 | 273 | 280 | 31,548,000 |
2014/05/14 | 277 | 278 | 273 | 276 | 20,991,000 |
2014/05/13 | 275 | 278 | 274 | 277 | 24,080,000 |
2014/05/12 | 273 | 276 | 272 | 273 | 30,965,000 |
2014/05/09 | 264 | 271 | 264 | 270 | 33,071,000 |
2014/05/08 | 266 | 268 | 265 | 265 | 21,488,000 |
2014/05/07 | 268 | 268 | 264 | 264 | 28,286,000 |
2014/05/02 | 273 | 275 | 271 | 272 | 24,723,000 |
2014/05/01 | 268 | 275 | 267 | 274 | 24,949,000 |
2014/04/30 | 270 | 272 | 268 | 268 | 25,113,000 |
2014/04/28 | 267 | 268 | 266 | 267 | 18,035,000 |
2014/04/25 | 269 | 273 | 268 | 270 | 28,656,000 |
2014/04/24 | 271 | 272 | 267 | 269 | 30,275,000 |
2014/04/23 | 271 | 273 | 269 | 271 | 23,117,000 |
2014/04/22 | 276 | 277 | 270 | 271 | 21,974,000 |
2014/04/21 | 279 | 282 | 274 | 276 | 28,478,000 |
2014/04/18 | 278 | 279 | 275 | 278 | 20,840,000 |
2014/04/17 | 278 | 280 | 275 | 277 | 39,731,000 |
2014/04/16 | 270 | 277 | 269 | 276 | 40,089,000 |
2014/04/15 | 265 | 271 | 265 | 269 | 42,055,000 |
2014/04/14 | 265 | 269 | 264 | 264 | 24,956,000 |
2014/04/11 | 265 | 269 | 264 | 267 | 48,830,000 |
2014/04/10 | 273 | 276 | 268 | 269 | 40,251,000 |
2014/04/09 | 272 | 275 | 270 | 271 | 42,495,000 |
2014/04/08 | 279 | 281 | 275 | 276 | 32,694,000 |
2014/04/07 | 283 | 285 | 280 | 281 | 30,553,000 |
2014/04/04 | 286 | 289 | 285 | 287 | 20,928,000 |
2014/04/03 | 287 | 288 | 283 | 286 | 38,923,000 |
2014/04/02 | 289 | 291 | 286 | 287 | 42,236,000 |
2014/04/01 | 284 | 288 | 280 | 287 | 55,432,000 |
2014/03/31 | 281 | 284 | 279 | 282 | 40,223,000 |
2014/03/28 | 269 | 279 | 268 | 277 | 45,129,000 |
2014/03/27 | 263 | 273 | 263 | 272 | 56,540,000 |
2014/03/26 | 268 | 271 | 264 | 268 | 45,311,000 |
2014/03/25 | 266 | 270 | 262 | 268 | 72,060,000 |
2014/03/24 | 269 | 274 | 264 | 267 | 55,178,000 |
2014/03/20 | 278 | 278 | 268 | 270 | 39,964,000 |
2014/03/19 | 278 | 281 | 274 | 276 | 38,008,000 |
2014/03/18 | 279 | 280 | 275 | 277 | 33,037,000 |
2014/03/17 | 274 | 277 | 270 | 274 | 41,319,000 |
2014/03/14 | 278 | 279 | 273 | 276 | 72,412,000 |
2014/03/13 | 286 | 287 | 282 | 283 | 49,788,000 |
2014/03/12 | 288 | 288 | 279 | 283 | 58,120,000 |
2014/03/11 | 294 | 297 | 289 | 291 | 39,296,000 |
2014/03/10 | 300 | 301 | 294 | 295 | 24,399,000 |
2014/03/07 | 302 | 303 | 297 | 301 | 35,899,000 |
2014/03/06 | 294 | 300 | 294 | 298 | 60,916,000 |
2014/03/05 | 297 | 298 | 292 | 293 | 33,860,000 |
2014/03/04 | 291 | 296 | 290 | 294 | 31,032,000 |
2014/03/03 | 290 | 295 | 284 | 295 | 56,692,000 |
2014/02/28 | 298 | 299 | 295 | 297 | 35,000,000 |
2014/02/27 | 298 | 300 | 297 | 299 | 29,827,000 |
2014/02/26 | 298 | 301 | 298 | 300 | 31,761,000 |
2014/02/25 | 301 | 304 | 299 | 301 | 46,109,000 |
2014/02/24 | 303 | 307 | 298 | 301 | 49,570,000 |
2014/02/21 | 301 | 305 | 300 | 305 | 37,061,000 |
2014/02/20 | 302 | 304 | 294 | 298 | 49,686,000 |
2014/02/19 | 309 | 309 | 304 | 306 | 21,892,000 |
2014/02/18 | 301 | 312 | 301 | 311 | 52,944,000 |
2014/02/17 | 295 | 302 | 290 | 300 | 43,039,000 |
2014/02/14 | 304 | 307 | 292 | 295 | 69,735,000 |
2014/02/13 | 313 | 314 | 303 | 304 | 41,714,000 |
2014/02/12 | 316 | 319 | 313 | 314 | 33,273,000 |
2014/02/10 | 313 | 315 | 309 | 311 | 32,372,000 |
2014/02/07 | 298 | 307 | 296 | 304 | 57,781,000 |
2014/02/06 | 296 | 297 | 292 | 292 | 45,400,000 |
2014/02/05 | 296 | 299 | 290 | 296 | 58,184,000 |
2014/02/04 | 301 | 302 | 289 | 290 | 94,185,000 |
2014/02/03 | 313 | 313 | 306 | 309 | 42,906,000 |
2014/01/31 | 323 | 327 | 312 | 315 | 82,712,000 |
2014/01/30 | 308 | 322 | 304 | 315 | 99,971,000 |
2014/01/29 | 311 | 316 | 309 | 312 | 57,155,000 |
2014/01/28 | 312 | 314 | 308 | 308 | 69,168,000 |
2014/01/27 | 315 | 315 | 307 | 308 | 96,888,000 |
2014/01/24 | 331 | 333 | 322 | 325 | 73,880,000 |
2014/01/23 | 338 | 339 | 335 | 335 | 38,928,000 |
2014/01/22 | 336 | 339 | 335 | 338 | 31,978,000 |
2014/01/21 | 338 | 341 | 335 | 336 | 35,715,000 |
2014/01/20 | 340 | 341 | 337 | 337 | 44,172,000 |
2014/01/17 | 342 | 345 | 337 | 337 | 78,648,000 |
2014/01/16 | 344 | 348 | 342 | 342 | 70,412,000 |
2014/01/15 | 337 | 341 | 335 | 339 | 48,552,000 |
2014/01/14 | 337 | 337 | 332 | 335 | 48,061,000 |
2014/01/10 | 343 | 345 | 338 | 340 | 49,775,000 |
2014/01/09 | 346 | 347 | 341 | 344 | 46,180,000 |
2014/01/08 | 348 | 349 | 344 | 349 | 38,952,000 |
2014/01/07 | 347 | 352 | 344 | 347 | 33,936,000 |
2014/01/06 | 352 | 353 | 343 | 349 | 48,158,000 |