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 |
---|---|---|---|---|---|
2016/12/30 | 2,619 | 2,623 | 2,586 | 2,607 | 2,798,200 |
2016/12/29 | 2,659 | 2,669 | 2,619 | 2,638 | 2,577,700 |
2016/12/28 | 2,657 | 2,698 | 2,656 | 2,684 | 2,664,700 |
2016/12/27 | 2,649 | 2,672 | 2,627 | 2,636 | 3,075,400 |
2016/12/26 | 2,695 | 2,699 | 2,651 | 2,666 | 2,393,800 |
2016/12/22 | 2,724 | 2,725 | 2,684 | 2,713 | 3,143,400 |
2016/12/21 | 2,733 | 2,755 | 2,684 | 2,699 | 3,783,000 |
2016/12/20 | 2,690 | 2,710 | 2,671 | 2,698 | 2,992,800 |
2016/12/19 | 2,704 | 2,712 | 2,684 | 2,703 | 2,592,200 |
2016/12/16 | 2,737 | 2,755 | 2,715 | 2,720 | 3,353,800 |
2016/12/15 | 2,735 | 2,749 | 2,686 | 2,710 | 3,345,000 |
2016/12/14 | 2,730 | 2,743 | 2,699 | 2,729 | 2,493,100 |
2016/12/13 | 2,670 | 2,740 | 2,654 | 2,723 | 4,077,500 |
2016/12/12 | 2,781 | 2,805 | 2,698 | 2,720 | 5,351,800 |
2016/12/09 | 2,748 | 2,771 | 2,723 | 2,767 | 5,176,800 |
2016/12/08 | 2,700 | 2,748 | 2,687 | 2,731 | 5,706,700 |
2016/12/07 | 2,658 | 2,665 | 2,616 | 2,663 | 4,749,100 |
2016/12/06 | 2,580 | 2,637 | 2,570 | 2,634 | 5,485,000 |
2016/12/05 | 2,518 | 2,554 | 2,497 | 2,534 | 3,448,700 |
2016/12/02 | 2,501 | 2,549 | 2,498 | 2,536 | 3,920,300 |
2016/12/01 | 2,514 | 2,542 | 2,492 | 2,502 | 4,177,200 |
2016/11/30 | 2,482 | 2,482 | 2,438 | 2,453 | 6,652,000 |
2016/11/29 | 2,541 | 2,545 | 2,513 | 2,518 | 2,711,500 |
2016/11/28 | 2,516 | 2,563 | 2,494 | 2,550 | 4,439,100 |
2016/11/25 | 2,549 | 2,572 | 2,509 | 2,531 | 4,919,800 |
2016/11/24 | 2,500 | 2,567 | 2,449 | 2,558 | 7,212,900 |
2016/11/22 | 2,382 | 2,432 | 2,380 | 2,432 | 4,322,000 |
2016/11/21 | 2,393 | 2,395 | 2,350 | 2,369 | 3,113,600 |
2016/11/18 | 2,410 | 2,431 | 2,380 | 2,386 | 3,320,700 |
2016/11/17 | 2,340 | 2,397 | 2,325 | 2,384 | 4,865,100 |
2016/11/16 | 2,399 | 2,407 | 2,354 | 2,366 | 3,846,700 |
2016/11/15 | 2,332 | 2,381 | 2,324 | 2,349 | 4,427,500 |
2016/11/14 | 2,290 | 2,350 | 2,287 | 2,329 | 4,177,900 |
2016/11/11 | 2,268 | 2,335 | 2,259 | 2,287 | 5,740,600 |
2016/11/10 | 2,173 | 2,250 | 2,134 | 2,238 | 8,374,300 |
2016/11/09 | 2,192 | 2,211 | 2,001 | 2,038 | 7,622,400 |
2016/11/08 | 2,128 | 2,186 | 2,127 | 2,179 | 3,413,400 |
2016/11/07 | 2,151 | 2,166 | 2,133 | 2,147 | 3,155,500 |
2016/11/04 | 2,134 | 2,152 | 2,113 | 2,127 | 3,949,900 |
2016/11/02 | 2,120 | 2,178 | 2,117 | 2,143 | 8,127,100 |
2016/11/01 | 2,085 | 2,112 | 2,063 | 2,071 | 3,040,900 |
2016/10/31 | 2,073 | 2,087 | 2,064 | 2,079 | 2,598,200 |
2016/10/28 | 2,064 | 2,084 | 2,052 | 2,081 | 3,439,700 |
2016/10/27 | 2,053 | 2,083 | 2,040 | 2,054 | 3,027,600 |
2016/10/26 | 2,012 | 2,048 | 1,995 | 2,046 | 3,559,800 |
2016/10/25 | 2,038 | 2,056 | 2,023 | 2,031 | 3,726,600 |
2016/10/24 | 2,065 | 2,068 | 2,031 | 2,062 | 2,802,300 |
2016/10/21 | 2,055 | 2,083 | 2,054 | 2,079 | 3,278,700 |
2016/10/20 | 2,070 | 2,096 | 2,054 | 2,093 | 2,643,800 |
2016/10/19 | 2,069 | 2,073 | 2,032 | 2,054 | 2,036,400 |
2016/10/18 | 2,037 | 2,056 | 2,026 | 2,056 | 2,232,800 |
2016/10/17 | 2,015 | 2,058 | 2,009 | 2,046 | 2,745,900 |
2016/10/14 | 1,993 | 2,019 | 1,982 | 2,015 | 2,697,900 |
2016/10/13 | 2,042 | 2,052 | 1,987 | 2,002 | 4,702,700 |
2016/10/12 | 2,032 | 2,052 | 2,018 | 2,028 | 4,587,000 |
2016/10/11 | 2,137 | 2,154 | 2,096 | 2,102 | 3,765,600 |
2016/10/07 | 2,134 | 2,159 | 2,123 | 2,136 | 1,812,100 |
2016/10/06 | 2,150 | 2,174 | 2,132 | 2,137 | 3,489,000 |
2016/10/05 | 2,127 | 2,130 | 2,103 | 2,127 | 3,176,700 |
2016/10/04 | 2,085 | 2,126 | 2,081 | 2,116 | 3,498,300 |
2016/10/03 | 2,078 | 2,098 | 2,061 | 2,076 | 2,590,000 |
2016/09/30 | 2,080 | 2,086 | 2,047 | 2,057 | 4,641,700 |
2016/09/29 | 2,080 | 2,133 | 2,070 | 2,120 | 5,650,500 |
2016/09/28 | 2,038 | 2,039 | 2,007 | 2,018 | 2,698,200 |
2016/09/27 | 1,996 | 2,049 | 1,971 | 2,049 | 5,244,700 |
2016/09/26 | 2,032 | 2,037 | 2,000 | 2,026 | 3,382,000 |
2016/09/23 | 2,030 | 2,041 | 2,006 | 2,024 | 3,786,300 |
2016/09/21 | 1,965 | 2,030 | 1,941 | 2,030 | 4,893,300 |
2016/09/20 | 1,978 | 1,999 | 1,955 | 1,965 | 4,885,100 |
2016/09/16 | 2,012 | 2,018 | 1,983 | 1,983 | 3,269,400 |
2016/09/15 | 2,008 | 2,014 | 1,992 | 2,005 | 2,473,000 |
2016/09/14 | 2,018 | 2,042 | 2,005 | 2,025 | 2,702,600 |
2016/09/13 | 2,089 | 2,098 | 2,051 | 2,052 | 2,579,900 |
2016/09/12 | 2,089 | 2,095 | 2,040 | 2,058 | 3,839,500 |
2016/09/09 | 2,131 | 2,159 | 2,122 | 2,139 | 3,742,900 |
2016/09/08 | 2,127 | 2,137 | 2,112 | 2,129 | 2,872,400 |
2016/09/07 | 2,088 | 2,160 | 2,086 | 2,159 | 3,511,300 |
2016/09/06 | 2,199 | 2,204 | 2,167 | 2,187 | 2,972,800 |
2016/09/05 | 2,229 | 2,259 | 2,213 | 2,215 | 2,733,300 |
2016/09/02 | 2,208 | 2,215 | 2,179 | 2,214 | 2,652,900 |
2016/09/01 | 2,196 | 2,232 | 2,183 | 2,217 | 2,655,000 |
2016/08/31 | 2,200 | 2,225 | 2,184 | 2,196 | 3,472,700 |
2016/08/30 | 2,137 | 2,178 | 2,134 | 2,165 | 3,070,400 |
2016/08/29 | 2,121 | 2,155 | 2,112 | 2,140 | 3,412,300 |
2016/08/26 | 2,079 | 2,116 | 2,072 | 2,072 | 4,819,600 |
2016/08/25 | 2,033 | 2,035 | 2,004 | 2,030 | 2,002,400 |
2016/08/24 | 2,055 | 2,067 | 2,039 | 2,041 | 1,990,100 |
2016/08/23 | 2,087 | 2,087 | 2,028 | 2,034 | 3,594,000 |
2016/08/22 | 2,136 | 2,136 | 2,085 | 2,107 | 2,272,200 |
2016/08/19 | 2,103 | 2,137 | 2,088 | 2,122 | 5,441,600 |
2016/08/18 | 2,022 | 2,081 | 2,011 | 2,068 | 4,901,700 |
2016/08/17 | 1,972 | 2,076 | 1,972 | 2,070 | 6,917,300 |
2016/08/16 | 1,984 | 2,004 | 1,936 | 1,936 | 3,237,700 |
2016/08/15 | 1,979 | 1,990 | 1,960 | 1,974 | 2,228,900 |
2016/08/12 | 2,034 | 2,036 | 1,998 | 2,006 | 2,072,500 |
2016/08/10 | 2,010 | 2,018 | 1,980 | 2,007 | 2,655,400 |
2016/08/09 | 2,000 | 2,038 | 1,977 | 2,035 | 3,994,200 |
2016/08/08 | 1,954 | 1,983 | 1,933 | 1,983 | 3,213,900 |
2016/08/05 | 1,919 | 1,950 | 1,895 | 1,930 | 3,939,800 |
2016/08/04 | 1,849 | 1,910 | 1,836 | 1,904 | 3,836,100 |
2016/08/03 | 1,866 | 1,871 | 1,823 | 1,829 | 5,104,600 |
2016/08/02 | 1,913 | 1,942 | 1,907 | 1,918 | 3,123,600 |
2016/08/01 | 1,910 | 1,953 | 1,899 | 1,939 | 4,184,400 |
2016/07/29 | 1,905 | 1,964 | 1,890 | 1,950 | 8,117,600 |
2016/07/28 | 2,039 | 2,058 | 2,012 | 2,028 | 3,053,000 |
2016/07/27 | 2,000 | 2,055 | 1,989 | 2,032 | 5,810,400 |
2016/07/26 | 2,082 | 2,091 | 2,000 | 2,028 | 4,805,200 |
2016/07/25 | 2,142 | 2,156 | 2,116 | 2,121 | 2,189,000 |
2016/07/22 | 2,108 | 2,159 | 2,102 | 2,130 | 3,560,500 |
2016/07/21 | 2,160 | 2,184 | 2,105 | 2,138 | 3,631,200 |
2016/07/20 | 2,100 | 2,113 | 2,062 | 2,112 | 4,770,300 |
2016/07/19 | 2,176 | 2,219 | 2,148 | 2,162 | 4,211,300 |
2016/07/15 | 2,141 | 2,224 | 2,122 | 2,167 | 4,880,300 |
2016/07/14 | 2,095 | 2,129 | 2,077 | 2,123 | 3,269,500 |
2016/07/13 | 2,140 | 2,150 | 2,087 | 2,092 | 4,716,700 |
2016/07/12 | 2,064 | 2,089 | 2,047 | 2,067 | 4,531,200 |
2016/07/11 | 1,944 | 2,000 | 1,935 | 1,981 | 3,327,100 |
2016/07/08 | 1,880 | 1,917 | 1,864 | 1,864 | 2,530,300 |
2016/07/07 | 1,909 | 1,933 | 1,873 | 1,881 | 2,902,100 |
2016/07/06 | 1,904 | 1,917 | 1,874 | 1,901 | 3,488,800 |
2016/07/05 | 1,995 | 2,020 | 1,961 | 1,979 | 2,504,900 |
2016/07/04 | 1,955 | 2,007 | 1,950 | 2,000 | 2,359,300 |
2016/07/01 | 1,979 | 1,992 | 1,944 | 1,953 | 2,832,000 |
2016/06/30 | 1,999 | 2,025 | 1,958 | 1,958 | 3,777,800 |
2016/06/29 | 1,918 | 2,004 | 1,913 | 1,980 | 6,131,200 |
2016/06/28 | 1,829 | 1,873 | 1,788 | 1,861 | 4,234,000 |
2016/06/27 | 1,901 | 1,905 | 1,802 | 1,846 | 5,641,800 |
2016/06/24 | 2,111 | 2,117 | 1,883 | 1,916 | 6,821,400 |
2016/06/23 | 1,981 | 2,092 | 1,969 | 2,089 | 4,348,800 |
2016/06/22 | 2,016 | 2,020 | 1,966 | 1,981 | 2,550,200 |
2016/06/21 | 2,013 | 2,043 | 1,990 | 2,027 | 3,900,100 |
2016/06/20 | 1,989 | 2,042 | 1,965 | 2,027 | 4,553,200 |
2016/06/17 | 1,911 | 1,949 | 1,911 | 1,929 | 4,837,600 |
2016/06/16 | 1,980 | 1,985 | 1,893 | 1,907 | 4,550,900 |
2016/06/15 | 1,949 | 2,002 | 1,939 | 1,975 | 3,977,400 |
2016/06/14 | 1,975 | 2,014 | 1,951 | 1,966 | 4,084,300 |
2016/06/13 | 1,986 | 1,994 | 1,957 | 1,957 | 4,176,400 |
2016/06/10 | 2,108 | 2,109 | 2,038 | 2,056 | 5,165,400 |
2016/06/09 | 2,100 | 2,129 | 2,091 | 2,108 | 3,691,800 |
2016/06/08 | 2,102 | 2,112 | 2,051 | 2,091 | 3,867,500 |
2016/06/07 | 2,129 | 2,143 | 2,091 | 2,098 | 3,983,600 |
2016/06/06 | 2,050 | 2,126 | 2,044 | 2,122 | 5,178,600 |
2016/06/03 | 2,107 | 2,120 | 2,052 | 2,071 | 5,108,100 |
2016/06/02 | 2,157 | 2,160 | 2,105 | 2,106 | 4,562,900 |
2016/06/01 | 2,253 | 2,264 | 2,183 | 2,190 | 6,849,500 |
2016/05/31 | 2,255 | 2,312 | 2,237 | 2,290 | 7,488,300 |
2016/05/30 | 2,260 | 2,273 | 2,221 | 2,252 | 3,095,600 |
2016/05/27 | 2,226 | 2,264 | 2,216 | 2,260 | 2,739,900 |
2016/05/26 | 2,299 | 2,301 | 2,228 | 2,229 | 3,161,000 |
2016/05/25 | 2,249 | 2,294 | 2,246 | 2,264 | 3,754,300 |
2016/05/24 | 2,214 | 2,216 | 2,187 | 2,199 | 2,436,500 |
2016/05/23 | 2,218 | 2,236 | 2,176 | 2,232 | 2,469,400 |
2016/05/20 | 2,222 | 2,232 | 2,188 | 2,226 | 3,614,300 |
2016/05/19 | 2,303 | 2,322 | 2,218 | 2,227 | 3,974,000 |
2016/05/18 | 2,259 | 2,304 | 2,247 | 2,298 | 4,268,300 |
2016/05/17 | 2,238 | 2,282 | 2,234 | 2,272 | 3,792,400 |
2016/05/16 | 2,165 | 2,224 | 2,160 | 2,199 | 3,196,300 |
2016/05/13 | 2,232 | 2,243 | 2,164 | 2,165 | 3,465,200 |
2016/05/12 | 2,170 | 2,217 | 2,154 | 2,212 | 3,300,900 |
2016/05/11 | 2,235 | 2,245 | 2,172 | 2,178 | 3,545,300 |
2016/05/10 | 2,146 | 2,206 | 2,063 | 2,194 | 6,713,600 |
2016/05/09 | 2,252 | 2,260 | 2,156 | 2,169 | 6,675,000 |
2016/05/06 | 2,313 | 2,316 | 2,225 | 2,226 | 5,955,200 |
2016/05/02 | 2,338 | 2,359 | 2,280 | 2,317 | 6,404,700 |
2016/04/28 | 2,450 | 2,496 | 2,326 | 2,339 | 5,424,300 |
2016/04/27 | 2,452 | 2,471 | 2,421 | 2,447 | 5,216,900 |
2016/04/26 | 2,520 | 2,535 | 2,455 | 2,479 | 5,452,500 |
2016/04/25 | 2,574 | 2,588 | 2,532 | 2,546 | 4,174,200 |
2016/04/22 | 2,468 | 2,558 | 2,468 | 2,558 | 5,938,600 |
2016/04/21 | 2,485 | 2,516 | 2,459 | 2,513 | 5,649,500 |
2016/04/20 | 2,448 | 2,473 | 2,399 | 2,427 | 5,268,000 |
2016/04/19 | 2,400 | 2,430 | 2,372 | 2,405 | 4,298,200 |
2016/04/18 | 2,281 | 2,364 | 2,271 | 2,332 | 4,450,500 |
2016/04/15 | 2,351 | 2,397 | 2,351 | 2,383 | 4,570,400 |
2016/04/14 | 2,374 | 2,433 | 2,368 | 2,401 | 8,388,700 |
2016/04/13 | 2,251 | 2,307 | 2,231 | 2,296 | 5,982,900 |
2016/04/12 | 2,077 | 2,226 | 2,077 | 2,210 | 5,733,200 |
2016/04/11 | 2,068 | 2,081 | 2,027 | 2,076 | 3,900,500 |
2016/04/08 | 1,991 | 2,091 | 1,976 | 2,071 | 5,927,700 |
2016/04/07 | 2,025 | 2,068 | 2,005 | 2,041 | 5,675,000 |
2016/04/06 | 2,014 | 2,070 | 1,997 | 2,058 | 4,315,100 |
2016/04/05 | 2,046 | 2,060 | 2,016 | 2,033 | 5,010,500 |
2016/04/04 | 2,060 | 2,131 | 2,055 | 2,094 | 3,305,700 |
2016/04/01 | 2,150 | 2,150 | 2,067 | 2,072 | 4,571,900 |
2016/03/31 | 2,207 | 2,234 | 2,161 | 2,162 | 4,741,800 |
2016/03/30 | 2,247 | 2,253 | 2,187 | 2,195 | 3,158,900 |
2016/03/29 | 2,226 | 2,268 | 2,224 | 2,258 | 2,524,400 |
2016/03/28 | 2,191 | 2,251 | 2,188 | 2,251 | 2,890,300 |
2016/03/25 | 2,156 | 2,187 | 2,133 | 2,182 | 2,651,900 |
2016/03/24 | 2,190 | 2,205 | 2,148 | 2,152 | 3,318,300 |
2016/03/23 | 2,227 | 2,258 | 2,206 | 2,211 | 3,211,500 |
2016/03/22 | 2,209 | 2,232 | 2,148 | 2,202 | 4,874,100 |
2016/03/18 | 2,181 | 2,218 | 2,165 | 2,195 | 4,264,600 |
2016/03/17 | 2,222 | 2,266 | 2,171 | 2,193 | 4,239,100 |
2016/03/16 | 2,180 | 2,215 | 2,156 | 2,182 | 4,981,300 |
2016/03/15 | 2,274 | 2,305 | 2,225 | 2,241 | 6,324,700 |
2016/03/14 | 2,289 | 2,308 | 2,266 | 2,303 | 4,055,900 |
2016/03/11 | 2,185 | 2,263 | 2,165 | 2,249 | 7,230,400 |
2016/03/10 | 2,176 | 2,189 | 2,124 | 2,185 | 5,245,800 |
2016/03/09 | 2,130 | 2,149 | 2,083 | 2,144 | 5,170,800 |
2016/03/08 | 2,195 | 2,271 | 2,163 | 2,193 | 6,648,900 |
2016/03/07 | 2,194 | 2,224 | 2,188 | 2,194 | 4,334,100 |
2016/03/04 | 2,151 | 2,221 | 2,135 | 2,209 | 5,166,500 |
2016/03/03 | 2,131 | 2,212 | 2,130 | 2,192 | 5,764,900 |
2016/03/02 | 2,050 | 2,097 | 2,024 | 2,094 | 5,301,900 |
2016/03/01 | 1,973 | 1,984 | 1,935 | 1,962 | 3,505,800 |
2016/02/29 | 2,030 | 2,042 | 1,950 | 1,950 | 5,846,900 |
2016/02/26 | 2,001 | 2,042 | 1,998 | 2,003 | 4,432,400 |
2016/02/25 | 1,930 | 2,000 | 1,930 | 1,970 | 4,928,700 |
2016/02/24 | 1,881 | 1,925 | 1,854 | 1,914 | 5,384,700 |
2016/02/23 | 1,914 | 1,978 | 1,906 | 1,949 | 6,814,400 |
2016/02/22 | 1,869 | 1,906 | 1,843 | 1,874 | 5,285,200 |
2016/02/19 | 1,988 | 1,988 | 1,890 | 1,930 | 5,281,100 |
2016/02/18 | 2,000 | 2,016 | 1,975 | 1,994 | 5,180,700 |
2016/02/17 | 1,954 | 1,982 | 1,872 | 1,906 | 5,970,500 |
2016/02/16 | 1,911 | 1,997 | 1,879 | 1,972 | 6,033,200 |
2016/02/15 | 1,865 | 1,946 | 1,831 | 1,926 | 5,205,300 |
2016/02/12 | 1,799 | 1,839 | 1,774 | 1,785 | 9,507,200 |
2016/02/10 | 1,952 | 1,960 | 1,863 | 1,893 | 4,800,100 |
2016/02/09 | 1,980 | 1,998 | 1,941 | 1,957 | 5,028,200 |
2016/02/08 | 2,043 | 2,099 | 2,026 | 2,087 | 3,688,200 |
2016/02/05 | 2,012 | 2,116 | 2,006 | 2,112 | 5,840,500 |
2016/02/04 | 1,991 | 2,075 | 1,991 | 2,053 | 5,976,800 |
2016/02/03 | 2,077 | 2,093 | 1,978 | 1,994 | 7,855,900 |
2016/02/02 | 2,301 | 2,305 | 2,145 | 2,165 | 9,075,100 |
2016/02/01 | 2,201 | 2,360 | 2,155 | 2,347 | 10,489,400 |
2016/01/29 | 2,060 | 2,139 | 2,043 | 2,126 | 6,738,900 |
2016/01/28 | 2,105 | 2,118 | 2,046 | 2,047 | 4,444,600 |
2016/01/27 | 2,134 | 2,153 | 2,088 | 2,124 | 4,746,800 |
2016/01/26 | 2,130 | 2,130 | 2,087 | 2,097 | 3,457,200 |
2016/01/25 | 2,166 | 2,209 | 2,127 | 2,171 | 3,746,000 |
2016/01/22 | 2,078 | 2,133 | 2,050 | 2,128 | 4,647,000 |
2016/01/21 | 2,054 | 2,109 | 1,988 | 1,988 | 4,256,000 |
2016/01/20 | 2,177 | 2,191 | 2,053 | 2,055 | 4,344,300 |
2016/01/19 | 2,091 | 2,168 | 2,086 | 2,166 | 4,489,700 |
2016/01/18 | 2,092 | 2,110 | 2,066 | 2,100 | 3,727,500 |
2016/01/15 | 2,171 | 2,196 | 2,133 | 2,147 | 4,272,600 |
2016/01/14 | 2,125 | 2,152 | 2,075 | 2,144 | 4,778,500 |
2016/01/13 | 2,196 | 2,207 | 2,168 | 2,194 | 3,313,900 |
2016/01/12 | 2,200 | 2,236 | 2,146 | 2,148 | 4,380,300 |
2016/01/08 | 2,219 | 2,283 | 2,201 | 2,236 | 5,208,800 |
2016/01/07 | 2,309 | 2,338 | 2,231 | 2,236 | 4,301,400 |
2016/01/06 | 2,401 | 2,409 | 2,313 | 2,325 | 3,754,000 |
2016/01/05 | 2,398 | 2,428 | 2,370 | 2,385 | 3,310,800 |
2016/01/04 | 2,417 | 2,479 | 2,399 | 2,404 | 4,442,000 |