5401 日本製鉄(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 360 | 375 | 360 | 375 | 2,191,000 | 3,750 |
| 1991-12-27 | 359 | 359 | 356 | 358 | 2,952,000 | 3,580 |
| 1991-12-26 | 352 | 359 | 348 | 356 | 1,763,000 | 3,560 |
| 1991-12-25 | 349 | 353 | 348 | 352 | 5,722,000 | 3,520 |
| 1991-12-24 | 357 | 359 | 345 | 353 | 3,380,000 | 3,530 |
| 1991-12-20 | 351 | 355 | 350 | 355 | 6,534,000 | 3,550 |
| 1991-12-19 | 355 | 356 | 350 | 351 | 5,512,000 | 3,510 |
| 1991-12-18 | 357 | 359 | 354 | 357 | 4,432,000 | 3,570 |
| 1991-12-17 | 366 | 370 | 360 | 360 | 3,601,000 | 3,600 |
| 1991-12-16 | 371 | 372 | 368 | 370 | 2,015,000 | 3,700 |
| 1991-12-13 | 371 | 373 | 366 | 369 | 10,554,000 | 3,690 |
| 1991-12-12 | 370 | 370 | 365 | 366 | 2,459,000 | 3,660 |
| 1991-12-11 | 368 | 370 | 361 | 363 | 4,667,000 | 3,630 |
| 1991-12-10 | 370 | 374 | 367 | 370 | 4,278,000 | 3,700 |
| 1991-12-09 | 367 | 368 | 366 | 368 | 1,410,000 | 3,680 |
| 1991-12-06 | 369 | 370 | 367 | 367 | 1,422,000 | 3,670 |
| 1991-12-05 | 372 | 373 | 370 | 370 | 1,758,000 | 3,700 |
| 1991-12-04 | 366 | 375 | 366 | 373 | 2,438,000 | 3,730 |
| 1991-12-03 | 367 | 373 | 365 | 366 | 3,820,000 | 3,660 |
| 1991-12-02 | 370 | 373 | 366 | 366 | 2,504,000 | 3,660 |
| 1991-11-29 | 379 | 381 | 369 | 375 | 4,647,000 | 3,750 |
| 1991-11-28 | 385 | 385 | 379 | 379 | 1,940,000 | 3,790 |
| 1991-11-27 | 390 | 390 | 387 | 387 | 1,708,000 | 3,870 |
| 1991-11-26 | 390 | 391 | 388 | 388 | 2,902,000 | 3,880 |
| 1991-11-25 | 386 | 390 | 385 | 390 | 1,241,000 | 3,900 |
| 1991-11-22 | 380 | 389 | 380 | 389 | 1,908,000 | 3,890 |
| 1991-11-21 | 390 | 390 | 380 | 380 | 1,915,000 | 3,800 |
| 1991-11-20 | 376 | 395 | 375 | 395 | 4,892,000 | 3,950 |
| 1991-11-19 | 378 | 380 | 375 | 376 | 4,178,000 | 3,760 |
| 1991-11-18 | 368 | 373 | 367 | 373 | 4,263,000 | 3,730 |
| 1991-11-15 | 383 | 385 | 377 | 378 | 3,414,000 | 3,780 |
| 1991-11-14 | 390 | 394 | 386 | 387 | 3,223,000 | 3,870 |
| 1991-11-13 | 397 | 398 | 394 | 394 | 1,626,000 | 3,940 |
| 1991-11-12 | 395 | 398 | 395 | 395 | 3,475,000 | 3,950 |
| 1991-11-11 | 399 | 400 | 395 | 395 | 1,655,000 | 3,950 |
| 1991-11-08 | 402 | 403 | 399 | 400 | 2,118,000 | 4,000 |
| 1991-11-07 | 401 | 403 | 401 | 401 | 1,622,000 | 4,010 |
| 1991-11-06 | 408 | 408 | 402 | 402 | 2,289,000 | 4,020 |
| 1991-11-05 | 405 | 408 | 405 | 408 | 1,084,000 | 4,080 |
| 1991-11-01 | 404 | 408 | 404 | 408 | 1,931,000 | 4,080 |
| 1991-10-31 | 408 | 409 | 404 | 409 | 2,035,000 | 4,090 |
| 1991-10-30 | 405 | 407 | 403 | 403 | 2,242,000 | 4,030 |
| 1991-10-29 | 408 | 410 | 402 | 402 | 2,006,000 | 4,020 |
| 1991-10-28 | 406 | 410 | 405 | 405 | 1,789,000 | 4,050 |
| 1991-10-25 | 407 | 409 | 407 | 409 | 1,986,000 | 4,090 |
| 1991-10-24 | 408 | 412 | 408 | 408 | 2,772,000 | 4,080 |
| 1991-10-23 | 410 | 412 | 408 | 408 | 2,882,000 | 4,080 |
| 1991-10-22 | 414 | 417 | 408 | 409 | 3,405,000 | 4,090 |
| 1991-10-21 | 416 | 418 | 411 | 418 | 3,347,000 | 4,180 |
| 1991-10-18 | 419 | 422 | 415 | 415 | 4,834,000 | 4,150 |
| 1991-10-17 | 415 | 420 | 415 | 420 | 2,422,000 | 4,200 |
| 1991-10-16 | 419 | 419 | 412 | 412 | 3,402,000 | 4,120 |
| 1991-10-15 | 411 | 419 | 411 | 419 | 1,335,000 | 4,190 |
| 1991-10-14 | 413 | 420 | 412 | 420 | 1,778,000 | 4,200 |
| 1991-10-11 | 415 | 419 | 412 | 418 | 3,479,000 | 4,180 |
| 1991-10-09 | 410 | 414 | 410 | 410 | 2,199,000 | 4,100 |
| 1991-10-08 | 411 | 415 | 410 | 414 | 2,371,000 | 4,140 |
| 1991-10-07 | 419 | 420 | 415 | 415 | 2,058,000 | 4,150 |
| 1991-10-04 | 428 | 428 | 422 | 424 | 3,418,000 | 4,240 |
| 1991-10-03 | 425 | 431 | 421 | 428 | 4,138,000 | 4,280 |
| 1991-10-02 | 430 | 430 | 420 | 420 | 2,268,000 | 4,200 |
| 1991-10-01 | 429 | 434 | 424 | 432 | 10,153,000 | 4,320 |
| 1991-09-30 | 426 | 429 | 423 | 429 | 1,345,000 | 4,290 |
| 1991-09-27 | 426 | 430 | 423 | 429 | 7,466,000 | 4,290 |
| 1991-09-26 | 413 | 424 | 411 | 424 | 4,301,000 | 4,240 |
| 1991-09-25 | 418 | 418 | 409 | 412 | 3,095,000 | 4,120 |
| 1991-09-24 | 410 | 418 | 408 | 418 | 5,490,000 | 4,180 |
| 1991-09-20 | 416 | 420 | 410 | 412 | 7,838,000 | 4,120 |
| 1991-09-19 | 424 | 425 | 419 | 419 | 8,213,000 | 4,190 |
| 1991-09-18 | 431 | 434 | 427 | 427 | 9,080,000 | 4,270 |
| 1991-09-17 | 435 | 438 | 431 | 436 | 8,015,000 | 4,360 |
| 1991-09-13 | 426 | 430 | 424 | 425 | 12,798,000 | 4,250 |
| 1991-09-12 | 423 | 429 | 416 | 421 | 4,815,000 | 4,210 |
| 1991-09-11 | 418 | 422 | 416 | 419 | 3,342,000 | 4,190 |
| 1991-09-10 | 426 | 426 | 417 | 420 | 3,871,000 | 4,200 |
| 1991-09-09 | 432 | 433 | 425 | 426 | 5,727,000 | 4,260 |
| 1991-09-06 | 428 | 439 | 426 | 436 | 17,668,000 | 4,360 |
| 1991-09-05 | 424 | 428 | 421 | 428 | 12,587,000 | 4,280 |
| 1991-09-04 | 418 | 421 | 417 | 420 | 6,694,000 | 4,200 |
| 1991-09-03 | 426 | 426 | 419 | 421 | 8,590,000 | 4,210 |
| 1991-09-02 | 416 | 426 | 413 | 426 | 15,697,000 | 4,260 |
| 1991-08-30 | 408 | 414 | 406 | 411 | 12,526,000 | 4,110 |
| 1991-08-29 | 395 | 399 | 392 | 398 | 3,390,000 | 3,980 |
| 1991-08-28 | 387 | 391 | 384 | 390 | 4,405,000 | 3,900 |
| 1991-08-27 | 385 | 393 | 383 | 388 | 3,795,000 | 3,880 |
| 1991-08-26 | 400 | 400 | 390 | 390 | 3,377,000 | 3,900 |
| 1991-08-23 | 396 | 399 | 390 | 397 | 2,917,000 | 3,970 |
| 1991-08-22 | 404 | 404 | 396 | 401 | 6,600,000 | 4,010 |
| 1991-08-21 | 385 | 396 | 381 | 389 | 5,264,000 | 3,890 |
| 1991-08-20 | 375 | 389 | 375 | 380 | 5,441,000 | 3,800 |
| 1991-08-19 | 395 | 397 | 369 | 380 | 7,400,000 | 3,800 |
| 1991-08-16 | 398 | 398 | 395 | 395 | 3,808,000 | 3,950 |
| 1991-08-15 | 400 | 402 | 398 | 398 | 2,032,000 | 3,980 |
| 1991-08-14 | 399 | 402 | 399 | 402 | 3,857,000 | 4,020 |
| 1991-08-13 | 395 | 400 | 394 | 399 | 2,662,000 | 3,990 |
| 1991-08-12 | 400 | 403 | 397 | 397 | 4,712,000 | 3,970 |
| 1991-08-09 | 406 | 410 | 401 | 401 | 6,687,000 | 4,010 |
| 1991-08-08 | 414 | 415 | 406 | 406 | 3,523,000 | 4,060 |
| 1991-08-07 | 415 | 416 | 412 | 414 | 1,848,000 | 4,140 |
| 1991-08-06 | 417 | 417 | 411 | 411 | 3,502,000 | 4,110 |
| 1991-08-05 | 419 | 420 | 417 | 417 | 2,444,000 | 4,170 |
| 1991-08-02 | 419 | 419 | 416 | 419 | 2,271,000 | 4,190 |
| 1991-08-01 | 420 | 420 | 416 | 419 | 1,604,000 | 4,190 |
| 1991-07-31 | 417 | 422 | 417 | 422 | 5,514,000 | 4,220 |
| 1991-07-30 | 416 | 421 | 415 | 420 | 5,382,000 | 4,200 |
| 1991-07-29 | 419 | 422 | 415 | 415 | 3,639,000 | 4,150 |
| 1991-07-26 | 413 | 424 | 412 | 422 | 10,737,000 | 4,220 |
| 1991-07-25 | 415 | 416 | 411 | 415 | 6,156,000 | 4,150 |
| 1991-07-24 | 410 | 416 | 409 | 415 | 9,973,000 | 4,150 |
| 1991-07-23 | 407 | 413 | 407 | 409 | 4,107,000 | 4,090 |
| 1991-07-22 | 409 | 410 | 406 | 408 | 3,544,000 | 4,080 |
| 1991-07-19 | 409 | 411 | 406 | 409 | 3,507,000 | 4,090 |
| 1991-07-18 | 410 | 410 | 407 | 409 | 2,359,000 | 4,090 |
| 1991-07-17 | 407 | 415 | 407 | 414 | 2,622,000 | 4,140 |
| 1991-07-16 | 414 | 416 | 410 | 410 | 3,817,000 | 4,100 |
| 1991-07-15 | 418 | 419 | 414 | 416 | 2,627,000 | 4,160 |
| 1991-07-12 | 418 | 419 | 413 | 414 | 1,130,000 | 4,140 |
| 1991-07-11 | 416 | 419 | 413 | 419 | 3,686,000 | 4,190 |
| 1991-07-10 | 415 | 420 | 410 | 416 | 2,427,000 | 4,160 |
| 1991-07-09 | 406 | 415 | 402 | 415 | 7,130,000 | 4,150 |
| 1991-07-08 | 405 | 408 | 404 | 405 | 3,775,000 | 4,050 |
| 1991-07-05 | 411 | 415 | 410 | 410 | 2,472,000 | 4,100 |
| 1991-07-04 | 405 | 417 | 403 | 410 | 3,534,000 | 4,100 |
| 1991-07-03 | 411 | 413 | 406 | 410 | 4,035,000 | 4,100 |
| 1991-07-02 | 423 | 425 | 418 | 419 | 9,178,000 | 4,190 |
| 1991-07-01 | 423 | 425 | 417 | 424 | 10,289,000 | 4,240 |
| 1991-06-28 | 415 | 417 | 406 | 408 | 5,842,000 | 4,080 |
| 1991-06-27 | 414 | 418 | 410 | 410 | 4,587,000 | 4,100 |
| 1991-06-26 | 416 | 418 | 409 | 413 | 10,067,000 | 4,130 |
| 1991-06-25 | 403 | 409 | 401 | 407 | 7,857,000 | 4,070 |
| 1991-06-24 | 408 | 411 | 405 | 406 | 8,009,000 | 4,060 |
| 1991-06-21 | 406 | 412 | 405 | 408 | 12,445,000 | 4,080 |
| 1991-06-20 | 401 | 409 | 400 | 401 | 10,778,000 | 4,010 |
| 1991-06-19 | 412 | 415 | 396 | 396 | 15,025,000 | 3,960 |
| 1991-06-18 | 420 | 423 | 417 | 417 | 10,764,000 | 4,170 |
| 1991-06-17 | 430 | 433 | 420 | 422 | 6,815,000 | 4,220 |
| 1991-06-14 | 423 | 433 | 423 | 430 | 13,090,000 | 4,300 |
| 1991-06-13 | 426 | 427 | 421 | 423 | 7,187,000 | 4,230 |
| 1991-06-12 | 428 | 431 | 427 | 427 | 5,337,000 | 4,270 |
| 1991-06-11 | 430 | 435 | 428 | 428 | 5,922,000 | 4,280 |
| 1991-06-10 | 440 | 440 | 431 | 431 | 4,292,000 | 4,310 |
| 1991-06-07 | 442 | 444 | 441 | 441 | 4,090,000 | 4,410 |
| 1991-06-06 | 446 | 449 | 442 | 443 | 4,629,000 | 4,430 |
| 1991-06-05 | 459 | 460 | 451 | 451 | 2,787,000 | 4,510 |
| 1991-06-04 | 460 | 462 | 459 | 459 | 3,071,000 | 4,590 |
| 1991-06-03 | 465 | 466 | 461 | 462 | 3,020,000 | 4,620 |
| 1991-05-31 | 465 | 465 | 462 | 465 | 3,381,000 | 4,650 |
| 1991-05-30 | 463 | 465 | 461 | 462 | 4,610,000 | 4,620 |
| 1991-05-29 | 467 | 469 | 464 | 464 | 2,920,000 | 4,640 |
| 1991-05-28 | 466 | 469 | 464 | 465 | 3,323,000 | 4,650 |
| 1991-05-27 | 468 | 469 | 465 | 465 | 2,259,000 | 4,650 |
| 1991-05-24 | 473 | 475 | 466 | 467 | 3,113,000 | 4,670 |
| 1991-05-23 | 466 | 473 | 465 | 473 | 3,640,000 | 4,730 |
| 1991-05-22 | 469 | 469 | 463 | 463 | 7,392,000 | 4,630 |
| 1991-05-21 | 464 | 467 | 463 | 464 | 8,185,000 | 4,640 |
| 1991-05-20 | 474 | 474 | 469 | 469 | 1,593,000 | 4,690 |
| 1991-05-17 | 475 | 476 | 470 | 474 | 1,830,000 | 4,740 |
| 1991-05-16 | 471 | 475 | 468 | 470 | 2,998,000 | 4,700 |
| 1991-05-15 | 468 | 475 | 466 | 475 | 4,706,000 | 4,750 |
| 1991-05-14 | 472 | 476 | 469 | 470 | 3,014,000 | 4,700 |
| 1991-05-13 | 473 | 478 | 471 | 472 | 4,349,000 | 4,720 |
| 1991-05-10 | 470 | 484 | 470 | 478 | 7,131,000 | 4,780 |
| 1991-05-09 | 470 | 478 | 470 | 472 | 4,588,000 | 4,720 |
| 1991-05-08 | 472 | 474 | 470 | 470 | 2,472,000 | 4,700 |
| 1991-05-07 | 478 | 479 | 473 | 474 | 2,543,000 | 4,740 |
| 1991-05-02 | 485 | 485 | 473 | 479 | 4,207,000 | 4,790 |
| 1991-05-01 | 480 | 485 | 476 | 485 | 5,064,000 | 4,850 |
| 1991-04-30 | 468 | 477 | 467 | 471 | 4,088,000 | 4,710 |
| 1991-04-26 | 465 | 473 | 464 | 473 | 4,611,000 | 4,730 |
| 1991-04-25 | 466 | 469 | 463 | 464 | 5,422,000 | 4,640 |
| 1991-04-24 | 475 | 475 | 465 | 469 | 5,938,000 | 4,690 |
| 1991-04-23 | 470 | 474 | 462 | 472 | 6,749,000 | 4,720 |
| 1991-04-22 | 475 | 480 | 471 | 471 | 3,664,000 | 4,710 |
| 1991-04-19 | 482 | 482 | 476 | 480 | 8,241,000 | 4,800 |
| 1991-04-18 | 485 | 489 | 481 | 482 | 4,031,000 | 4,820 |
| 1991-04-17 | 495 | 495 | 489 | 489 | 4,911,000 | 4,890 |
| 1991-04-16 | 485 | 495 | 483 | 495 | 10,557,000 | 4,950 |
| 1991-04-15 | 492 | 495 | 485 | 485 | 6,042,000 | 4,850 |
| 1991-04-12 | 480 | 493 | 479 | 492 | 3,148,000 | 4,920 |
| 1991-04-11 | 480 | 485 | 479 | 480 | 3,177,000 | 4,800 |
| 1991-04-10 | 476 | 482 | 476 | 480 | 2,583,000 | 4,800 |
| 1991-04-09 | 487 | 491 | 480 | 480 | 4,919,000 | 4,800 |
| 1991-04-08 | 492 | 494 | 486 | 492 | 2,960,000 | 4,920 |
| 1991-04-05 | 488 | 493 | 485 | 493 | 3,810,000 | 4,930 |
| 1991-04-04 | 489 | 492 | 486 | 492 | 3,048,000 | 4,920 |
| 1991-04-03 | 490 | 495 | 485 | 488 | 9,024,000 | 4,880 |
| 1991-04-02 | 475 | 485 | 473 | 481 | 3,843,000 | 4,810 |
| 1991-04-01 | 471 | 477 | 471 | 475 | 2,584,000 | 4,750 |
| 1991-03-29 | 482 | 482 | 472 | 475 | 2,723,000 | 4,750 |
| 1991-03-28 | 470 | 477 | 470 | 477 | 4,031,000 | 4,770 |
| 1991-03-27 | 490 | 490 | 478 | 480 | 2,877,000 | 4,800 |
| 1991-03-26 | 485 | 490 | 482 | 483 | 6,287,000 | 4,830 |
| 1991-03-25 | 484 | 488 | 480 | 483 | 19,042,000 | 4,830 |
| 1991-03-22 | 490 | 496 | 485 | 485 | 10,282,000 | 4,850 |
| 1991-03-20 | 490 | 498 | 485 | 485 | 22,895,000 | 4,850 |
| 1991-03-19 | 500 | 504 | 499 | 500 | 13,680,000 | 5,000 |
| 1991-03-18 | 513 | 521 | 503 | 505 | 26,479,000 | 5,050 |
| 1991-03-15 | 496 | 516 | 493 | 515 | 32,259,000 | 5,150 |
| 1991-03-14 | 491 | 496 | 489 | 496 | 15,069,000 | 4,960 |
| 1991-03-13 | 493 | 497 | 491 | 491 | 12,643,000 | 4,910 |
| 1991-03-12 | 490 | 499 | 487 | 497 | 7,732,000 | 4,970 |
| 1991-03-11 | 493 | 494 | 489 | 493 | 8,777,000 | 4,930 |
| 1991-03-08 | 492 | 495 | 487 | 493 | 11,003,000 | 4,930 |
| 1991-03-07 | 486 | 495 | 486 | 490 | 6,142,000 | 4,900 |
| 1991-03-06 | 491 | 495 | 486 | 487 | 3,616,000 | 4,870 |
| 1991-03-05 | 489 | 492 | 486 | 486 | 5,691,000 | 4,860 |
| 1991-03-04 | 488 | 495 | 488 | 494 | 4,856,000 | 4,940 |
| 1991-03-01 | 499 | 505 | 490 | 491 | 9,634,000 | 4,910 |
| 1991-02-28 | 495 | 510 | 494 | 499 | 20,032,000 | 4,990 |
| 1991-02-27 | 491 | 496 | 488 | 490 | 4,194,000 | 4,900 |
| 1991-02-26 | 513 | 517 | 496 | 496 | 15,961,000 | 4,960 |
| 1991-02-25 | 500 | 512 | 496 | 512 | 11,128,000 | 5,120 |
| 1991-02-22 | 501 | 512 | 496 | 500 | 11,771,000 | 5,000 |
| 1991-02-21 | 501 | 511 | 496 | 508 | 11,516,000 | 5,080 |
| 1991-02-20 | 504 | 512 | 500 | 511 | 16,638,000 | 5,110 |
| 1991-02-19 | 519 | 519 | 504 | 514 | 51,472,000 | 5,140 |
| 1991-02-18 | 495 | 516 | 493 | 514 | 68,952,000 | 5,140 |
| 1991-02-15 | 489 | 490 | 478 | 485 | 12,080,000 | 4,850 |
| 1991-02-14 | 490 | 497 | 486 | 494 | 18,964,000 | 4,940 |
| 1991-02-13 | 498 | 501 | 488 | 490 | 34,234,000 | 4,900 |
| 1991-02-12 | 479 | 500 | 476 | 500 | 60,426,000 | 5,000 |
| 1991-02-08 | 466 | 475 | 465 | 470 | 5,942,000 | 4,700 |
| 1991-02-07 | 473 | 477 | 469 | 470 | 15,413,000 | 4,700 |
| 1991-02-06 | 467 | 475 | 464 | 470 | 52,136,000 | 4,700 |
| 1991-02-05 | 449 | 462 | 445 | 462 | 14,438,000 | 4,620 |
| 1991-02-04 | 445 | 446 | 441 | 441 | 3,347,000 | 4,410 |
| 1991-02-01 | 443 | 448 | 437 | 439 | 6,096,000 | 4,390 |
| 1991-01-31 | 452 | 454 | 446 | 446 | 9,409,000 | 4,460 |
| 1991-01-30 | 455 | 458 | 446 | 447 | 5,082,000 | 4,470 |
| 1991-01-29 | 460 | 464 | 453 | 455 | 9,880,000 | 4,550 |
| 1991-01-28 | 459 | 462 | 456 | 460 | 8,413,000 | 4,600 |
| 1991-01-25 | 454 | 460 | 453 | 459 | 31,209,000 | 4,590 |
| 1991-01-24 | 450 | 456 | 447 | 453 | 21,024,000 | 4,530 |
| 1991-01-23 | 447 | 451 | 445 | 445 | 7,645,000 | 4,450 |
| 1991-01-22 | 453 | 454 | 447 | 452 | 7,723,000 | 4,520 |
| 1991-01-21 | 450 | 455 | 448 | 450 | 5,239,000 | 4,500 |
| 1991-01-18 | 474 | 475 | 456 | 460 | 29,225,000 | 4,600 |
| 1991-01-17 | 438 | 468 | 436 | 464 | 19,253,000 | 4,640 |
| 1991-01-16 | 443 | 445 | 438 | 443 | 8,743,000 | 4,430 |
| 1991-01-14 | 449 | 453 | 445 | 453 | 3,804,000 | 4,530 |
| 1991-01-11 | 449 | 453 | 444 | 453 | 11,044,000 | 4,530 |
| 1991-01-10 | 446 | 452 | 442 | 446 | 8,788,000 | 4,460 |
| 1991-01-09 | 440 | 454 | 440 | 451 | 22,835,000 | 4,510 |
| 1991-01-08 | 450 | 450 | 441 | 445 | 5,185,000 | 4,450 |
| 1991-01-07 | 454 | 457 | 451 | 455 | 6,084,000 | 4,550 |
| 1991-01-04 | 453 | 460 | 450 | 459 | 7,528,000 | 4,590 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
