日本製鉄(株)
5401（東証1部）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021/3/5 | 1,669 | 1,701 | 1,642 | 1,701 | 8,370,700 | 1,701.5 |
| 2021/3/4 | 1,649 | 1,669 | 1,615 | 1,649 | 6,012,400 | 1,649 |
| 2021/3/3 | 1,591 | 1,658 | 1,566 | 1,658 | 8,076,600 | 1,658.5 |
| 2021/3/2 | 1,592 | 1,595 | 1,539 | 1,553 | 3,661,200 | 1,553.5 |
| 2021/3/1 | 1,582 | 1,590 | 1,533 | 1,569 | 3,837,400 | 1,569.5 |
| 2021/2/26 | 1,567 | 1,597 | 1,555 | 1,567 | 6,339,400 | 1,567.5 |
| 2021/2/25 | 1,606 | 1,618 | 1,597 | 1,606 | 6,111,800 | 1,606 |
| 2021/2/24 | 1,575 | 1,588 | 1,552 | 1,566 | 5,132,100 | 1,566.5 |
| 2021/2/22 | 1,556 | 1,585 | 1,538 | 1,551 | 3,908,300 | 1,551.5 |
| 2021/2/19 | 1,512 | 1,558 | 1,501 | 1,516 | 5,662,300 | 1,516 |
| 2021/2/18 | 1,580 | 1,582 | 1,523 | 1,526 | 6,124,700 | 1,526.5 |
| 2021/2/17 | 1,521 | 1,591 | 1,514 | 1,586 | 8,000,300 | 1,586 |
| 2021/2/16 | 1,513 | 1,520 | 1,490 | 1,507 | 5,249,000 | 1,507 |
| 2021/2/15 | 1,498 | 1,523 | 1,470 | 1,500 | 5,304,800 | 1,500 |
| 2021/2/12 | 1,445 | 1,488 | 1,440 | 1,488 | 5,914,400 | 1,488 |
| 2021/2/10 | 1,414 | 1,460 | 1,410 | 1,457 | 6,853,400 | 1,457 |
| 2021/2/9 | 1,440 | 1,483 | 1,433 | 1,444 | 7,872,900 | 1,444.5 |
| 2021/2/8 | 1,431 | 1,485 | 1,429 | 1,469 | 12,353,200 | 1,469 |
| 2021/2/5 | 1,299 | 1,336 | 1,294 | 1,335 | 6,175,500 | 1,335 |
| 2021/2/4 | 1,286 | 1,308 | 1,277 | 1,282 | 4,545,200 | 1,282 |