5401 日本製鉄(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 449 | 452 | 446 | 448 | 8,323,000 | 4,480 |
| 1990-12-27 | 443 | 452 | 439 | 448 | 17,374,000 | 4,480 |
| 1990-12-26 | 438 | 443 | 438 | 438 | 8,947,000 | 4,380 |
| 1990-12-25 | 440 | 443 | 437 | 437 | 8,689,000 | 4,370 |
| 1990-12-21 | 434 | 449 | 433 | 445 | 14,873,000 | 4,450 |
| 1990-12-20 | 445 | 448 | 439 | 444 | 18,256,000 | 4,440 |
| 1990-12-19 | 460 | 467 | 445 | 445 | 36,147,000 | 4,450 |
| 1990-12-18 | 447 | 452 | 441 | 450 | 15,354,000 | 4,500 |
| 1990-12-17 | 445 | 452 | 440 | 448 | 19,275,000 | 4,480 |
| 1990-12-14 | 455 | 462 | 450 | 450 | 29,267,000 | 4,500 |
| 1990-12-13 | 443 | 464 | 443 | 460 | 53,823,000 | 4,600 |
| 1990-12-12 | 432 | 444 | 430 | 438 | 27,351,000 | 4,380 |
| 1990-12-11 | 422 | 436 | 422 | 432 | 12,927,000 | 4,320 |
| 1990-12-10 | 430 | 439 | 421 | 431 | 18,849,000 | 4,310 |
| 1990-12-07 | 410 | 425 | 407 | 425 | 33,968,000 | 4,250 |
| 1990-12-06 | 395 | 403 | 390 | 399 | 11,578,000 | 3,990 |
| 1990-12-05 | 385 | 387 | 372 | 385 | 11,888,000 | 3,850 |
| 1990-12-04 | 386 | 389 | 380 | 380 | 4,661,000 | 3,800 |
| 1990-12-03 | 399 | 400 | 386 | 391 | 12,066,000 | 3,910 |
| 1990-11-30 | 375 | 395 | 375 | 390 | 11,349,000 | 3,900 |
| 1990-11-29 | 377 | 388 | 373 | 385 | 11,185,000 | 3,850 |
| 1990-11-28 | 399 | 400 | 372 | 372 | 11,353,000 | 3,720 |
| 1990-11-27 | 398 | 400 | 396 | 396 | 7,240,000 | 3,960 |
| 1990-11-26 | 400 | 404 | 398 | 399 | 4,753,000 | 3,990 |
| 1990-11-22 | 396 | 406 | 395 | 398 | 13,370,000 | 3,980 |
| 1990-11-21 | 400 | 401 | 396 | 396 | 6,120,000 | 3,960 |
| 1990-11-20 | 411 | 411 | 401 | 401 | 2,007,000 | 4,010 |
| 1990-11-19 | 406 | 413 | 405 | 412 | 10,669,000 | 4,120 |
| 1990-11-16 | 400 | 405 | 398 | 400 | 5,123,000 | 4,000 |
| 1990-11-15 | 403 | 410 | 400 | 405 | 7,589,000 | 4,050 |
| 1990-11-14 | 412 | 413 | 405 | 405 | 4,367,000 | 4,050 |
| 1990-11-13 | 416 | 418 | 410 | 413 | 17,526,000 | 4,130 |
| 1990-11-09 | 406 | 415 | 400 | 401 | 9,006,000 | 4,010 |
| 1990-11-08 | 411 | 416 | 405 | 405 | 9,584,000 | 4,050 |
| 1990-11-07 | 424 | 429 | 420 | 421 | 4,639,000 | 4,210 |
| 1990-11-06 | 442 | 444 | 431 | 431 | 5,614,000 | 4,310 |
| 1990-11-05 | 457 | 457 | 437 | 437 | 3,979,000 | 4,370 |
| 1990-11-02 | 431 | 460 | 430 | 450 | 4,815,000 | 4,500 |
| 1990-11-01 | 448 | 450 | 436 | 436 | 5,989,000 | 4,360 |
| 1990-10-31 | 460 | 460 | 452 | 453 | 3,883,000 | 4,530 |
| 1990-10-30 | 450 | 460 | 450 | 460 | 6,573,000 | 4,600 |
| 1990-10-29 | 460 | 467 | 455 | 455 | 5,611,000 | 4,550 |
| 1990-10-26 | 460 | 464 | 451 | 455 | 8,384,000 | 4,550 |
| 1990-10-25 | 470 | 479 | 465 | 465 | 18,342,000 | 4,650 |
| 1990-10-24 | 462 | 468 | 454 | 468 | 14,225,000 | 4,680 |
| 1990-10-23 | 483 | 486 | 471 | 472 | 12,298,000 | 4,720 |
| 1990-10-22 | 483 | 499 | 481 | 488 | 18,473,000 | 4,880 |
| 1990-10-19 | 484 | 504 | 475 | 485 | 51,958,000 | 4,850 |
| 1990-10-18 | 441 | 476 | 436 | 470 | 40,014,000 | 4,700 |
| 1990-10-17 | 427 | 445 | 421 | 442 | 19,594,000 | 4,420 |
| 1990-10-16 | 435 | 436 | 423 | 428 | 12,412,000 | 4,280 |
| 1990-10-15 | 421 | 428 | 417 | 428 | 5,345,000 | 4,280 |
| 1990-10-12 | 411 | 417 | 406 | 416 | 5,678,000 | 4,160 |
| 1990-10-11 | 420 | 423 | 410 | 410 | 6,458,000 | 4,100 |
| 1990-10-09 | 432 | 440 | 423 | 433 | 12,095,000 | 4,330 |
| 1990-10-08 | 420 | 432 | 420 | 422 | 9,978,000 | 4,220 |
| 1990-10-05 | 420 | 430 | 411 | 416 | 11,965,000 | 4,160 |
| 1990-10-04 | 420 | 425 | 411 | 411 | 3,743,000 | 4,110 |
| 1990-10-03 | 444 | 445 | 410 | 425 | 10,107,000 | 4,250 |
| 1990-10-02 | 420 | 449 | 410 | 445 | 19,756,000 | 4,450 |
| 1990-10-01 | 400 | 412 | 371 | 400 | 12,270,000 | 4,000 |
| 1990-09-28 | 403 | 407 | 393 | 398 | 10,921,000 | 3,980 |
| 1990-09-27 | 410 | 427 | 399 | 408 | 9,408,000 | 4,080 |
| 1990-09-26 | 440 | 447 | 410 | 410 | 6,853,000 | 4,100 |
| 1990-09-25 | 435 | 440 | 431 | 438 | 2,982,000 | 4,380 |
| 1990-09-21 | 440 | 450 | 431 | 448 | 8,617,000 | 4,480 |
| 1990-09-20 | 449 | 449 | 439 | 440 | 11,854,000 | 4,400 |
| 1990-09-19 | 460 | 465 | 446 | 446 | 7,715,000 | 4,460 |
| 1990-09-18 | 466 | 469 | 450 | 456 | 6,130,000 | 4,560 |
| 1990-09-17 | 474 | 475 | 465 | 471 | 7,677,000 | 4,710 |
| 1990-09-14 | 480 | 484 | 475 | 475 | 8,671,000 | 4,750 |
| 1990-09-13 | 489 | 489 | 476 | 485 | 8,620,000 | 4,850 |
| 1990-09-12 | 479 | 492 | 473 | 485 | 11,151,000 | 4,850 |
| 1990-09-11 | 480 | 485 | 476 | 481 | 7,957,000 | 4,810 |
| 1990-09-10 | 478 | 492 | 478 | 486 | 16,140,000 | 4,860 |
| 1990-09-07 | 464 | 481 | 460 | 475 | 12,592,000 | 4,750 |
| 1990-09-06 | 475 | 480 | 463 | 469 | 6,214,000 | 4,690 |
| 1990-09-05 | 480 | 482 | 460 | 470 | 21,244,000 | 4,700 |
| 1990-09-04 | 490 | 491 | 480 | 481 | 9,268,000 | 4,810 |
| 1990-09-03 | 501 | 504 | 491 | 495 | 9,262,000 | 4,950 |
| 1990-08-31 | 505 | 513 | 501 | 501 | 10,625,000 | 5,010 |
| 1990-08-30 | 514 | 516 | 501 | 505 | 8,060,000 | 5,050 |
| 1990-08-29 | 509 | 510 | 502 | 504 | 15,216,000 | 5,040 |
| 1990-08-28 | 534 | 535 | 510 | 513 | 23,186,000 | 5,130 |
| 1990-08-27 | 515 | 525 | 509 | 517 | 30,852,000 | 5,170 |
| 1990-08-24 | 491 | 515 | 491 | 505 | 21,367,000 | 5,050 |
| 1990-08-23 | 508 | 518 | 495 | 500 | 28,948,000 | 5,000 |
| 1990-08-22 | 503 | 515 | 500 | 508 | 20,221,000 | 5,080 |
| 1990-08-21 | 527 | 530 | 505 | 509 | 13,154,000 | 5,090 |
| 1990-08-20 | 519 | 535 | 512 | 517 | 14,254,000 | 5,170 |
| 1990-08-17 | 509 | 529 | 503 | 529 | 15,085,000 | 5,290 |
| 1990-08-16 | 535 | 540 | 519 | 519 | 14,908,000 | 5,190 |
| 1990-08-15 | 542 | 546 | 530 | 545 | 30,390,000 | 5,450 |
| 1990-08-14 | 529 | 541 | 515 | 538 | 27,964,000 | 5,380 |
| 1990-08-13 | 508 | 515 | 500 | 510 | 10,622,000 | 5,100 |
| 1990-08-10 | 529 | 530 | 508 | 515 | 6,505,000 | 5,150 |
| 1990-08-09 | 529 | 535 | 515 | 516 | 9,522,000 | 5,160 |
| 1990-08-08 | 510 | 540 | 504 | 531 | 23,424,000 | 5,310 |
| 1990-08-07 | 485 | 508 | 465 | 490 | 20,901,000 | 4,900 |
| 1990-08-06 | 510 | 510 | 490 | 490 | 11,093,000 | 4,900 |
| 1990-08-03 | 510 | 520 | 499 | 515 | 10,147,000 | 5,150 |
| 1990-08-02 | 512 | 518 | 505 | 512 | 8,076,000 | 5,120 |
| 1990-08-01 | 537 | 540 | 512 | 512 | 6,878,000 | 5,120 |
| 1990-07-31 | 520 | 534 | 519 | 527 | 10,767,000 | 5,270 |
| 1990-07-30 | 516 | 525 | 513 | 513 | 5,057,000 | 5,130 |
| 1990-07-27 | 505 | 524 | 504 | 515 | 13,140,000 | 5,150 |
| 1990-07-26 | 527 | 528 | 511 | 511 | 9,503,000 | 5,110 |
| 1990-07-25 | 538 | 545 | 528 | 528 | 5,542,000 | 5,280 |
| 1990-07-24 | 536 | 545 | 536 | 536 | 4,504,000 | 5,360 |
| 1990-07-23 | 550 | 550 | 539 | 546 | 4,702,000 | 5,460 |
| 1990-07-20 | 553 | 556 | 550 | 550 | 4,454,000 | 5,500 |
| 1990-07-19 | 564 | 564 | 556 | 560 | 6,448,000 | 5,600 |
| 1990-07-18 | 561 | 567 | 560 | 561 | 5,464,000 | 5,610 |
| 1990-07-17 | 565 | 565 | 556 | 560 | 9,266,000 | 5,600 |
| 1990-07-16 | 556 | 560 | 554 | 555 | 11,562,000 | 5,550 |
| 1990-07-13 | 562 | 568 | 551 | 552 | 7,007,000 | 5,520 |
| 1990-07-12 | 557 | 563 | 548 | 552 | 9,155,000 | 5,520 |
| 1990-07-11 | 550 | 564 | 550 | 563 | 8,309,000 | 5,630 |
| 1990-07-10 | 557 | 559 | 549 | 550 | 8,138,000 | 5,500 |
| 1990-07-09 | 560 | 564 | 555 | 559 | 4,057,000 | 5,590 |
| 1990-07-06 | 565 | 567 | 560 | 561 | 4,642,000 | 5,610 |
| 1990-07-05 | 570 | 570 | 563 | 568 | 5,036,000 | 5,680 |
| 1990-07-04 | 568 | 574 | 563 | 566 | 4,763,000 | 5,660 |
| 1990-07-03 | 580 | 580 | 560 | 560 | 8,838,000 | 5,600 |
| 1990-07-02 | 565 | 575 | 560 | 575 | 3,071,000 | 5,750 |
| 1990-06-29 | 569 | 574 | 555 | 555 | 12,469,000 | 5,550 |
| 1990-06-28 | 574 | 577 | 559 | 559 | 10,435,000 | 5,590 |
| 1990-06-27 | 575 | 583 | 568 | 571 | 14,006,000 | 5,710 |
| 1990-06-26 | 552 | 565 | 552 | 565 | 10,752,000 | 5,650 |
| 1990-06-25 | 551 | 564 | 551 | 551 | 6,969,000 | 5,510 |
| 1990-06-22 | 576 | 582 | 565 | 565 | 7,277,000 | 5,650 |
| 1990-06-21 | 588 | 594 | 580 | 584 | 8,031,000 | 5,840 |
| 1990-06-20 | 586 | 600 | 585 | 587 | 5,568,000 | 5,870 |
| 1990-06-19 | 585 | 591 | 585 | 586 | 8,297,000 | 5,860 |
| 1990-06-18 | 590 | 598 | 590 | 590 | 3,468,000 | 5,900 |
| 1990-06-15 | 604 | 605 | 597 | 600 | 6,187,000 | 6,000 |
| 1990-06-14 | 602 | 615 | 599 | 602 | 11,796,000 | 6,020 |
| 1990-06-13 | 591 | 604 | 585 | 600 | 10,668,000 | 6,000 |
| 1990-06-12 | 591 | 603 | 589 | 589 | 8,980,000 | 5,890 |
| 1990-06-11 | 605 | 605 | 595 | 597 | 6,502,000 | 5,970 |
| 1990-06-08 | 610 | 615 | 606 | 608 | 6,968,000 | 6,080 |
| 1990-06-07 | 616 | 620 | 610 | 620 | 9,265,000 | 6,200 |
| 1990-06-06 | 615 | 624 | 613 | 616 | 9,451,000 | 6,160 |
| 1990-06-05 | 621 | 624 | 613 | 615 | 7,633,000 | 6,150 |
| 1990-06-04 | 633 | 634 | 620 | 620 | 7,434,000 | 6,200 |
| 1990-06-01 | 613 | 623 | 612 | 623 | 6,592,000 | 6,230 |
| 1990-05-31 | 620 | 631 | 620 | 623 | 8,368,000 | 6,230 |
| 1990-05-30 | 618 | 628 | 616 | 620 | 9,488,000 | 6,200 |
| 1990-05-29 | 635 | 638 | 617 | 618 | 21,309,000 | 6,180 |
| 1990-05-28 | 650 | 651 | 633 | 635 | 29,657,000 | 6,350 |
| 1990-05-25 | 635 | 642 | 632 | 640 | 56,664,000 | 6,400 |
| 1990-05-24 | 618 | 632 | 612 | 627 | 19,813,000 | 6,270 |
| 1990-05-23 | 632 | 635 | 618 | 618 | 22,330,000 | 6,180 |
| 1990-05-22 | 609 | 624 | 609 | 624 | 13,165,000 | 6,240 |
| 1990-05-21 | 611 | 614 | 608 | 608 | 4,184,000 | 6,080 |
| 1990-05-18 | 619 | 619 | 610 | 615 | 7,445,000 | 6,150 |
| 1990-05-17 | 629 | 630 | 617 | 617 | 7,293,000 | 6,170 |
| 1990-05-16 | 629 | 633 | 620 | 620 | 11,506,000 | 6,200 |
| 1990-05-15 | 633 | 640 | 627 | 629 | 44,382,000 | 6,290 |
| 1990-05-14 | 621 | 634 | 616 | 629 | 46,246,000 | 6,290 |
| 1990-05-11 | 610 | 615 | 607 | 611 | 12,771,000 | 6,110 |
| 1990-05-10 | 622 | 625 | 605 | 605 | 18,888,000 | 6,050 |
| 1990-05-09 | 610 | 622 | 608 | 620 | 61,894,000 | 6,200 |
| 1990-05-08 | 600 | 611 | 599 | 606 | 26,721,000 | 6,060 |
| 1990-05-07 | 600 | 604 | 597 | 600 | 15,377,000 | 6,000 |
| 1990-05-02 | 572 | 595 | 572 | 590 | 7,699,000 | 5,900 |
| 1990-05-01 | 571 | 575 | 571 | 571 | 3,790,000 | 5,710 |
| 1990-04-27 | 574 | 578 | 573 | 574 | 6,461,000 | 5,740 |
| 1990-04-26 | 580 | 587 | 574 | 574 | 10,186,000 | 5,740 |
| 1990-04-25 | 578 | 590 | 576 | 576 | 8,683,000 | 5,760 |
| 1990-04-24 | 580 | 593 | 578 | 585 | 8,759,000 | 5,850 |
| 1990-04-23 | 592 | 600 | 582 | 590 | 14,361,000 | 5,900 |
| 1990-04-20 | 611 | 616 | 593 | 598 | 33,524,000 | 5,980 |
| 1990-04-19 | 601 | 611 | 595 | 611 | 84,869,000 | 6,110 |
| 1990-04-18 | 580 | 595 | 579 | 591 | 28,052,000 | 5,910 |
| 1990-04-17 | 567 | 598 | 567 | 580 | 49,326,000 | 5,800 |
| 1990-04-16 | 551 | 574 | 550 | 568 | 14,580,000 | 5,680 |
| 1990-04-13 | 552 | 569 | 552 | 558 | 6,158,000 | 5,580 |
| 1990-04-12 | 564 | 574 | 552 | 554 | 9,990,000 | 5,540 |
| 1990-04-11 | 569 | 584 | 561 | 565 | 14,818,000 | 5,650 |
| 1990-04-10 | 565 | 575 | 557 | 565 | 14,349,000 | 5,650 |
| 1990-04-09 | 598 | 600 | 575 | 575 | 47,707,000 | 5,750 |
| 1990-04-06 | 570 | 595 | 560 | 585 | 68,323,000 | 5,850 |
| 1990-04-05 | 505 | 548 | 503 | 540 | 28,974,000 | 5,400 |
| 1990-04-04 | 505 | 519 | 502 | 510 | 14,337,000 | 5,100 |
| 1990-04-03 | 505 | 507 | 490 | 502 | 18,876,000 | 5,020 |
| 1990-04-02 | 500 | 504 | 480 | 485 | 21,989,000 | 4,850 |
| 1990-03-30 | 550 | 552 | 510 | 520 | 16,164,000 | 5,200 |
| 1990-03-29 | 551 | 561 | 550 | 552 | 12,713,000 | 5,520 |
| 1990-03-28 | 572 | 575 | 556 | 558 | 9,277,000 | 5,580 |
| 1990-03-27 | 599 | 603 | 580 | 582 | 16,340,000 | 5,820 |
| 1990-03-26 | 565 | 599 | 561 | 599 | 15,967,000 | 5,990 |
| 1990-03-23 | 550 | 570 | 546 | 555 | 25,664,000 | 5,550 |
| 1990-03-22 | 546 | 552 | 508 | 548 | 24,390,000 | 5,480 |
| 1990-03-20 | 596 | 602 | 576 | 576 | 39,294,000 | 5,760 |
| 1990-03-19 | 619 | 619 | 596 | 605 | 11,836,000 | 6,050 |
| 1990-03-16 | 612 | 627 | 612 | 616 | 18,078,000 | 6,160 |
| 1990-03-15 | 608 | 623 | 608 | 613 | 16,468,000 | 6,130 |
| 1990-03-14 | 621 | 629 | 600 | 608 | 14,673,000 | 6,080 |
| 1990-03-13 | 638 | 638 | 625 | 625 | 13,644,000 | 6,250 |
| 1990-03-12 | 650 | 651 | 640 | 642 | 7,714,000 | 6,420 |
| 1990-03-09 | 653 | 659 | 650 | 651 | 10,447,000 | 6,510 |
| 1990-03-08 | 650 | 654 | 645 | 651 | 15,166,000 | 6,510 |
| 1990-03-07 | 660 | 661 | 650 | 651 | 8,250,000 | 6,510 |
| 1990-03-06 | 664 | 678 | 661 | 661 | 8,197,000 | 6,610 |
| 1990-03-05 | 661 | 669 | 661 | 663 | 5,137,000 | 6,630 |
| 1990-03-02 | 661 | 676 | 661 | 662 | 7,338,000 | 6,620 |
| 1990-03-01 | 680 | 680 | 665 | 665 | 10,967,000 | 6,650 |
| 1990-02-28 | 681 | 690 | 680 | 683 | 16,934,000 | 6,830 |
| 1990-02-27 | 660 | 678 | 659 | 677 | 17,045,000 | 6,770 |
| 1990-02-26 | 661 | 665 | 640 | 656 | 15,315,000 | 6,560 |
| 1990-02-23 | 687 | 687 | 670 | 670 | 11,984,000 | 6,700 |
| 1990-02-22 | 695 | 695 | 680 | 690 | 15,260,000 | 6,900 |
| 1990-02-21 | 697 | 697 | 680 | 685 | 10,602,000 | 6,850 |
| 1990-02-20 | 702 | 705 | 699 | 699 | 8,823,000 | 6,990 |
| 1990-02-19 | 725 | 727 | 706 | 707 | 10,112,000 | 7,070 |
| 1990-02-16 | 708 | 718 | 706 | 715 | 15,037,000 | 7,150 |
| 1990-02-15 | 704 | 707 | 701 | 706 | 16,787,000 | 7,060 |
| 1990-02-14 | 701 | 705 | 700 | 704 | 6,246,000 | 7,040 |
| 1990-02-13 | 701 | 705 | 700 | 705 | 4,113,000 | 7,050 |
| 1990-02-09 | 701 | 704 | 700 | 701 | 4,848,000 | 7,010 |
| 1990-02-08 | 705 | 708 | 700 | 702 | 7,671,000 | 7,020 |
| 1990-02-07 | 710 | 710 | 700 | 705 | 7,251,000 | 7,050 |
| 1990-02-06 | 710 | 710 | 707 | 709 | 5,988,000 | 7,090 |
| 1990-02-05 | 714 | 714 | 707 | 707 | 5,618,000 | 7,070 |
| 1990-02-02 | 711 | 714 | 708 | 711 | 5,250,000 | 7,110 |
| 1990-02-01 | 714 | 715 | 706 | 710 | 4,590,000 | 7,100 |
| 1990-01-31 | 710 | 713 | 705 | 713 | 6,905,000 | 7,130 |
| 1990-01-30 | 714 | 716 | 710 | 715 | 7,552,000 | 7,150 |
| 1990-01-29 | 701 | 710 | 701 | 709 | 11,932,000 | 7,090 |
| 1990-01-26 | 709 | 710 | 702 | 706 | 8,220,000 | 7,060 |
| 1990-01-25 | 707 | 712 | 707 | 708 | 4,775,000 | 7,080 |
| 1990-01-24 | 715 | 724 | 707 | 707 | 5,984,000 | 7,070 |
| 1990-01-23 | 720 | 725 | 714 | 723 | 7,483,000 | 7,230 |
| 1990-01-22 | 709 | 725 | 707 | 725 | 9,190,000 | 7,250 |
| 1990-01-19 | 696 | 709 | 696 | 709 | 15,944,000 | 7,090 |
| 1990-01-18 | 702 | 705 | 700 | 701 | 26,791,000 | 7,010 |
| 1990-01-17 | 742 | 744 | 710 | 710 | 17,826,000 | 7,100 |
| 1990-01-16 | 750 | 751 | 741 | 744 | 6,407,000 | 7,440 |
| 1990-01-12 | 760 | 762 | 755 | 758 | 6,873,000 | 7,580 |
| 1990-01-11 | 751 | 764 | 750 | 764 | 4,878,000 | 7,640 |
| 1990-01-10 | 764 | 765 | 755 | 759 | 5,345,000 | 7,590 |
| 1990-01-09 | 771 | 775 | 762 | 769 | 5,297,000 | 7,690 |
| 1990-01-08 | 780 | 781 | 770 | 771 | 3,273,000 | 7,710 |
| 1990-01-05 | 785 | 791 | 760 | 772 | 5,264,000 | 7,720 |
| 1990-01-04 | 793 | 795 | 781 | 791 | 3,503,000 | 7,910 |
分割・併合履歴 ： [2015-09-28]1株→0.1株