5401 日本製鉄(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 304 | 307 | 303 | 307 | 1,740,000 | 3,070 |
| 1993-12-29 | 302 | 303 | 298 | 299 | 1,471,000 | 2,990 |
| 1993-12-28 | 297 | 304 | 297 | 303 | 2,722,000 | 3,030 |
| 1993-12-27 | 304 | 305 | 296 | 297 | 3,888,000 | 2,970 |
| 1993-12-24 | 301 | 305 | 300 | 303 | 2,277,000 | 3,030 |
| 1993-12-22 | 299 | 301 | 297 | 300 | 2,602,000 | 3,000 |
| 1993-12-21 | 298 | 300 | 295 | 296 | 5,749,000 | 2,960 |
| 1993-12-20 | 305 | 305 | 297 | 297 | 5,617,000 | 2,970 |
| 1993-12-17 | 312 | 312 | 304 | 305 | 4,695,000 | 3,050 |
| 1993-12-16 | 313 | 315 | 305 | 311 | 4,498,000 | 3,110 |
| 1993-12-15 | 302 | 305 | 300 | 303 | 2,061,000 | 3,030 |
| 1993-12-14 | 310 | 311 | 303 | 303 | 3,212,000 | 3,030 |
| 1993-12-13 | 315 | 318 | 310 | 311 | 1,412,000 | 3,110 |
| 1993-12-10 | 310 | 320 | 305 | 313 | 8,521,000 | 3,130 |
| 1993-12-09 | 306 | 308 | 301 | 308 | 4,913,000 | 3,080 |
| 1993-12-08 | 306 | 308 | 296 | 296 | 8,076,000 | 2,960 |
| 1993-12-07 | 299 | 309 | 299 | 304 | 5,157,000 | 3,040 |
| 1993-12-06 | 309 | 309 | 298 | 298 | 5,815,000 | 2,980 |
| 1993-12-03 | 313 | 315 | 306 | 312 | 5,743,000 | 3,120 |
| 1993-12-02 | 319 | 328 | 315 | 318 | 9,647,000 | 3,180 |
| 1993-12-01 | 306 | 315 | 306 | 314 | 5,219,000 | 3,140 |
| 1993-11-30 | 305 | 312 | 298 | 301 | 4,062,000 | 3,010 |
| 1993-11-29 | 305 | 306 | 295 | 296 | 6,720,000 | 2,960 |
| 1993-11-26 | 320 | 322 | 308 | 310 | 4,582,000 | 3,100 |
| 1993-11-25 | 321 | 323 | 318 | 319 | 6,722,000 | 3,190 |
| 1993-11-24 | 318 | 323 | 315 | 318 | 4,554,000 | 3,180 |
| 1993-11-22 | 323 | 323 | 313 | 317 | 5,725,000 | 3,170 |
| 1993-11-19 | 328 | 330 | 325 | 329 | 4,091,000 | 3,290 |
| 1993-11-18 | 329 | 331 | 325 | 329 | 2,602,000 | 3,290 |
| 1993-11-17 | 331 | 334 | 324 | 327 | 6,802,000 | 3,270 |
| 1993-11-16 | 332 | 339 | 329 | 334 | 10,292,000 | 3,340 |
| 1993-11-15 | 337 | 338 | 329 | 334 | 8,090,000 | 3,340 |
| 1993-11-12 | 329 | 337 | 327 | 336 | 10,387,000 | 3,360 |
| 1993-11-11 | 327 | 331 | 323 | 324 | 6,137,000 | 3,240 |
| 1993-11-10 | 322 | 325 | 315 | 323 | 9,065,000 | 3,230 |
| 1993-11-09 | 331 | 331 | 313 | 317 | 4,625,000 | 3,170 |
| 1993-11-08 | 325 | 331 | 321 | 331 | 3,887,000 | 3,310 |
| 1993-11-05 | 326 | 326 | 317 | 320 | 6,893,000 | 3,200 |
| 1993-11-04 | 330 | 332 | 325 | 326 | 3,677,000 | 3,260 |
| 1993-11-02 | 326 | 330 | 324 | 327 | 3,329,000 | 3,270 |
| 1993-11-01 | 332 | 334 | 325 | 326 | 2,795,000 | 3,260 |
| 1993-10-29 | 325 | 334 | 325 | 334 | 4,870,000 | 3,340 |
| 1993-10-28 | 334 | 334 | 316 | 320 | 4,144,000 | 3,200 |
| 1993-10-27 | 335 | 339 | 329 | 333 | 5,385,000 | 3,330 |
| 1993-10-26 | 346 | 349 | 334 | 335 | 6,463,000 | 3,350 |
| 1993-10-25 | 347 | 352 | 347 | 349 | 15,520,000 | 3,490 |
| 1993-10-22 | 336 | 344 | 335 | 343 | 8,039,000 | 3,430 |
| 1993-10-21 | 332 | 337 | 332 | 335 | 5,613,000 | 3,350 |
| 1993-10-20 | 331 | 334 | 328 | 332 | 5,432,000 | 3,320 |
| 1993-10-19 | 329 | 332 | 327 | 331 | 2,673,000 | 3,310 |
| 1993-10-18 | 331 | 332 | 326 | 327 | 2,898,000 | 3,270 |
| 1993-10-15 | 329 | 336 | 327 | 329 | 5,291,000 | 3,290 |
| 1993-10-14 | 323 | 327 | 319 | 327 | 4,906,000 | 3,270 |
| 1993-10-13 | 331 | 331 | 324 | 327 | 4,260,000 | 3,270 |
| 1993-10-12 | 340 | 341 | 333 | 333 | 2,773,000 | 3,330 |
| 1993-10-08 | 342 | 342 | 336 | 339 | 4,331,000 | 3,390 |
| 1993-10-07 | 344 | 348 | 337 | 344 | 12,588,000 | 3,440 |
| 1993-10-06 | 323 | 342 | 322 | 339 | 14,489,000 | 3,390 |
| 1993-10-05 | 324 | 325 | 317 | 320 | 3,965,000 | 3,200 |
| 1993-10-04 | 319 | 325 | 318 | 324 | 4,834,000 | 3,240 |
| 1993-10-01 | 315 | 325 | 314 | 318 | 11,248,000 | 3,180 |
| 1993-09-30 | 308 | 319 | 308 | 318 | 5,301,000 | 3,180 |
| 1993-09-29 | 308 | 309 | 300 | 307 | 7,241,000 | 3,070 |
| 1993-09-28 | 314 | 316 | 307 | 307 | 4,521,000 | 3,070 |
| 1993-09-27 | 321 | 325 | 314 | 315 | 4,606,000 | 3,150 |
| 1993-09-24 | 329 | 331 | 321 | 322 | 6,172,000 | 3,220 |
| 1993-09-22 | 331 | 331 | 324 | 329 | 4,983,000 | 3,290 |
| 1993-09-21 | 338 | 342 | 331 | 331 | 8,934,000 | 3,310 |
| 1993-09-20 | 335 | 335 | 330 | 330 | 2,998,000 | 3,300 |
| 1993-09-17 | 334 | 336 | 327 | 331 | 6,468,000 | 3,310 |
| 1993-09-16 | 343 | 344 | 335 | 336 | 5,397,000 | 3,360 |
| 1993-09-14 | 348 | 352 | 346 | 346 | 7,007,000 | 3,460 |
| 1993-09-13 | 338 | 348 | 337 | 347 | 4,546,000 | 3,470 |
| 1993-09-10 | 338 | 340 | 333 | 333 | 7,880,000 | 3,330 |
| 1993-09-09 | 351 | 353 | 336 | 342 | 8,097,000 | 3,420 |
| 1993-09-08 | 362 | 362 | 356 | 360 | 5,137,000 | 3,600 |
| 1993-09-07 | 367 | 367 | 363 | 367 | 2,856,000 | 3,670 |
| 1993-09-06 | 368 | 370 | 365 | 367 | 3,161,000 | 3,670 |
| 1993-09-03 | 368 | 368 | 359 | 364 | 9,570,000 | 3,640 |
| 1993-09-02 | 376 | 376 | 372 | 375 | 2,240,000 | 3,750 |
| 1993-09-01 | 375 | 377 | 374 | 377 | 2,498,000 | 3,770 |
| 1993-08-31 | 375 | 378 | 372 | 376 | 4,048,000 | 3,760 |
| 1993-08-30 | 380 | 381 | 372 | 375 | 1,670,000 | 3,750 |
| 1993-08-27 | 374 | 385 | 371 | 381 | 5,631,000 | 3,810 |
| 1993-08-26 | 374 | 374 | 371 | 374 | 2,012,000 | 3,740 |
| 1993-08-25 | 372 | 374 | 371 | 374 | 2,395,000 | 3,740 |
| 1993-08-24 | 373 | 377 | 369 | 370 | 2,408,000 | 3,700 |
| 1993-08-23 | 374 | 378 | 372 | 373 | 1,614,000 | 3,730 |
| 1993-08-20 | 380 | 383 | 375 | 376 | 3,657,000 | 3,760 |
| 1993-08-19 | 382 | 383 | 377 | 380 | 3,796,000 | 3,800 |
| 1993-08-18 | 390 | 390 | 380 | 380 | 4,076,000 | 3,800 |
| 1993-08-17 | 392 | 393 | 387 | 390 | 5,492,000 | 3,900 |
| 1993-08-16 | 386 | 392 | 383 | 392 | 5,955,000 | 3,920 |
| 1993-08-13 | 385 | 391 | 380 | 386 | 14,289,000 | 3,860 |
| 1993-08-12 | 374 | 384 | 372 | 383 | 12,707,000 | 3,830 |
| 1993-08-11 | 369 | 371 | 367 | 370 | 5,885,000 | 3,700 |
| 1993-08-10 | 367 | 371 | 365 | 368 | 5,797,000 | 3,680 |
| 1993-08-09 | 370 | 370 | 363 | 367 | 1,774,000 | 3,670 |
| 1993-08-06 | 364 | 371 | 361 | 371 | 4,039,000 | 3,710 |
| 1993-08-05 | 366 | 368 | 363 | 367 | 2,632,000 | 3,670 |
| 1993-08-04 | 359 | 366 | 359 | 366 | 3,321,000 | 3,660 |
| 1993-08-03 | 366 | 367 | 357 | 357 | 3,725,000 | 3,570 |
| 1993-08-02 | 365 | 366 | 362 | 365 | 2,551,000 | 3,650 |
| 1993-07-30 | 368 | 372 | 365 | 370 | 3,406,000 | 3,700 |
| 1993-07-29 | 369 | 374 | 367 | 372 | 5,633,000 | 3,720 |
| 1993-07-28 | 368 | 370 | 365 | 370 | 2,337,000 | 3,700 |
| 1993-07-27 | 366 | 369 | 365 | 369 | 2,116,000 | 3,690 |
| 1993-07-26 | 366 | 369 | 363 | 366 | 1,168,000 | 3,660 |
| 1993-07-23 | 368 | 369 | 363 | 366 | 1,934,000 | 3,660 |
| 1993-07-22 | 369 | 374 | 369 | 369 | 1,271,000 | 3,690 |
| 1993-07-21 | 371 | 375 | 368 | 374 | 2,645,000 | 3,740 |
| 1993-07-20 | 373 | 374 | 367 | 367 | 3,343,000 | 3,670 |
| 1993-07-19 | 370 | 380 | 368 | 380 | 2,909,000 | 3,800 |
| 1993-07-16 | 371 | 373 | 367 | 373 | 3,411,000 | 3,730 |
| 1993-07-15 | 373 | 374 | 370 | 371 | 3,886,000 | 3,710 |
| 1993-07-14 | 373 | 373 | 368 | 373 | 4,180,000 | 3,730 |
| 1993-07-13 | 363 | 372 | 363 | 372 | 4,072,000 | 3,720 |
| 1993-07-12 | 361 | 363 | 356 | 363 | 2,977,000 | 3,630 |
| 1993-07-09 | 355 | 365 | 354 | 361 | 5,570,000 | 3,610 |
| 1993-07-08 | 358 | 361 | 355 | 355 | 3,349,000 | 3,550 |
| 1993-07-07 | 365 | 365 | 359 | 359 | 3,853,000 | 3,590 |
| 1993-07-06 | 356 | 366 | 356 | 366 | 2,308,000 | 3,660 |
| 1993-07-05 | 365 | 365 | 360 | 361 | 1,457,000 | 3,610 |
| 1993-07-02 | 369 | 370 | 363 | 363 | 3,171,000 | 3,630 |
| 1993-07-01 | 365 | 370 | 364 | 369 | 1,873,000 | 3,690 |
| 1993-06-30 | 364 | 367 | 362 | 366 | 5,515,000 | 3,660 |
| 1993-06-29 | 371 | 373 | 366 | 369 | 2,519,000 | 3,690 |
| 1993-06-28 | 374 | 377 | 369 | 372 | 3,292,000 | 3,720 |
| 1993-06-25 | 367 | 369 | 360 | 369 | 3,388,000 | 3,690 |
| 1993-06-24 | 365 | 368 | 361 | 366 | 3,855,000 | 3,660 |
| 1993-06-23 | 368 | 368 | 358 | 360 | 3,588,000 | 3,600 |
| 1993-06-22 | 367 | 371 | 357 | 366 | 4,538,000 | 3,660 |
| 1993-06-21 | 376 | 377 | 360 | 362 | 4,551,000 | 3,620 |
| 1993-06-18 | 380 | 384 | 378 | 380 | 3,580,000 | 3,800 |
| 1993-06-17 | 387 | 387 | 374 | 379 | 5,898,000 | 3,790 |
| 1993-06-16 | 387 | 390 | 384 | 387 | 4,444,000 | 3,870 |
| 1993-06-15 | 402 | 402 | 391 | 392 | 5,016,000 | 3,920 |
| 1993-06-14 | 407 | 408 | 403 | 405 | 3,712,000 | 4,050 |
| 1993-06-11 | 410 | 411 | 405 | 407 | 7,296,000 | 4,070 |
| 1993-06-10 | 407 | 409 | 403 | 409 | 2,665,000 | 4,090 |
| 1993-06-08 | 412 | 416 | 407 | 407 | 8,462,000 | 4,070 |
| 1993-06-07 | 410 | 418 | 408 | 415 | 9,714,000 | 4,150 |
| 1993-06-04 | 407 | 415 | 405 | 411 | 15,661,000 | 4,110 |
| 1993-06-03 | 401 | 408 | 400 | 406 | 5,728,000 | 4,060 |
| 1993-06-02 | 398 | 401 | 397 | 400 | 1,928,000 | 4,000 |
| 1993-06-01 | 397 | 403 | 396 | 401 | 1,452,000 | 4,010 |
| 1993-05-31 | 404 | 405 | 399 | 400 | 3,911,000 | 4,000 |
| 1993-05-28 | 405 | 409 | 403 | 404 | 5,703,000 | 4,040 |
| 1993-05-27 | 408 | 409 | 403 | 405 | 7,527,000 | 4,050 |
| 1993-05-26 | 403 | 405 | 400 | 405 | 3,666,000 | 4,050 |
| 1993-05-25 | 400 | 406 | 400 | 400 | 6,058,000 | 4,000 |
| 1993-05-24 | 407 | 408 | 399 | 399 | 5,768,000 | 3,990 |
| 1993-05-21 | 395 | 408 | 394 | 408 | 10,274,000 | 4,080 |
| 1993-05-20 | 397 | 398 | 392 | 395 | 2,176,000 | 3,950 |
| 1993-05-19 | 392 | 394 | 390 | 392 | 3,486,000 | 3,920 |
| 1993-05-18 | 399 | 399 | 392 | 392 | 3,438,000 | 3,920 |
| 1993-05-17 | 401 | 405 | 400 | 400 | 3,637,000 | 4,000 |
| 1993-05-14 | 401 | 405 | 397 | 400 | 5,245,000 | 4,000 |
| 1993-05-13 | 400 | 409 | 396 | 401 | 6,004,000 | 4,010 |
| 1993-05-12 | 404 | 407 | 393 | 399 | 6,921,000 | 3,990 |
| 1993-05-11 | 414 | 416 | 407 | 409 | 10,572,000 | 4,090 |
| 1993-05-10 | 409 | 414 | 405 | 414 | 9,092,000 | 4,140 |
| 1993-05-07 | 403 | 405 | 398 | 404 | 4,182,000 | 4,040 |
| 1993-05-06 | 413 | 413 | 402 | 402 | 7,268,000 | 4,020 |
| 1993-04-30 | 402 | 414 | 400 | 414 | 9,475,000 | 4,140 |
| 1993-04-28 | 412 | 414 | 397 | 397 | 17,313,000 | 3,970 |
| 1993-04-27 | 385 | 405 | 385 | 404 | 22,723,000 | 4,040 |
| 1993-04-26 | 378 | 385 | 377 | 380 | 2,515,000 | 3,800 |
| 1993-04-23 | 372 | 376 | 371 | 375 | 4,382,000 | 3,750 |
| 1993-04-22 | 378 | 380 | 371 | 372 | 8,561,000 | 3,720 |
| 1993-04-21 | 380 | 383 | 371 | 374 | 5,175,000 | 3,740 |
| 1993-04-20 | 383 | 388 | 380 | 380 | 4,843,000 | 3,800 |
| 1993-04-19 | 386 | 388 | 383 | 385 | 5,205,000 | 3,850 |
| 1993-04-16 | 398 | 398 | 383 | 390 | 9,016,000 | 3,900 |
| 1993-04-15 | 402 | 403 | 392 | 394 | 7,987,000 | 3,940 |
| 1993-04-14 | 414 | 420 | 401 | 402 | 27,961,000 | 4,020 |
| 1993-04-13 | 393 | 409 | 392 | 409 | 28,550,000 | 4,090 |
| 1993-04-12 | 395 | 395 | 385 | 393 | 6,644,000 | 3,930 |
| 1993-04-09 | 387 | 400 | 382 | 395 | 14,622,000 | 3,950 |
| 1993-04-08 | 401 | 402 | 390 | 390 | 8,789,000 | 3,900 |
| 1993-04-07 | 393 | 403 | 391 | 399 | 18,109,000 | 3,990 |
| 1993-04-06 | 395 | 398 | 386 | 398 | 16,854,000 | 3,980 |
| 1993-04-05 | 405 | 420 | 392 | 405 | 46,121,000 | 4,050 |
| 1993-04-02 | 360 | 415 | 355 | 405 | 63,786,000 | 4,050 |
| 1993-04-01 | 331 | 345 | 327 | 345 | 4,319,000 | 3,450 |
| 1993-03-31 | 338 | 340 | 328 | 335 | 5,001,000 | 3,350 |
| 1993-03-30 | 344 | 344 | 336 | 338 | 5,101,000 | 3,380 |
| 1993-03-29 | 342 | 343 | 335 | 342 | 6,392,000 | 3,420 |
| 1993-03-26 | 337 | 339 | 331 | 339 | 7,497,000 | 3,390 |
| 1993-03-25 | 327 | 335 | 327 | 335 | 4,509,000 | 3,350 |
| 1993-03-24 | 331 | 335 | 327 | 327 | 8,003,000 | 3,270 |
| 1993-03-23 | 338 | 339 | 328 | 330 | 7,561,000 | 3,300 |
| 1993-03-22 | 339 | 344 | 338 | 340 | 15,619,000 | 3,400 |
| 1993-03-19 | 330 | 339 | 330 | 337 | 26,216,000 | 3,370 |
| 1993-03-18 | 320 | 325 | 320 | 325 | 15,339,000 | 3,250 |
| 1993-03-17 | 314 | 320 | 313 | 320 | 10,335,000 | 3,200 |
| 1993-03-16 | 313 | 314 | 310 | 313 | 2,565,000 | 3,130 |
| 1993-03-15 | 316 | 316 | 312 | 315 | 2,213,000 | 3,150 |
| 1993-03-12 | 316 | 318 | 314 | 317 | 7,769,000 | 3,170 |
| 1993-03-11 | 318 | 320 | 312 | 317 | 10,497,000 | 3,170 |
| 1993-03-10 | 322 | 322 | 315 | 318 | 17,768,000 | 3,180 |
| 1993-03-09 | 316 | 326 | 315 | 317 | 50,031,000 | 3,170 |
| 1993-03-08 | 292 | 309 | 291 | 307 | 22,031,000 | 3,070 |
| 1993-03-05 | 292 | 294 | 290 | 291 | 3,221,000 | 2,910 |
| 1993-03-04 | 290 | 293 | 290 | 292 | 2,861,000 | 2,920 |
| 1993-03-03 | 287 | 293 | 287 | 293 | 2,862,000 | 2,930 |
| 1993-03-02 | 291 | 292 | 286 | 286 | 2,612,000 | 2,860 |
| 1993-03-01 | 296 | 296 | 292 | 292 | 1,641,000 | 2,920 |
| 1993-02-26 | 293 | 297 | 291 | 297 | 4,255,000 | 2,970 |
| 1993-02-25 | 297 | 297 | 289 | 291 | 2,999,000 | 2,910 |
| 1993-02-24 | 295 | 298 | 293 | 297 | 3,257,000 | 2,970 |
| 1993-02-23 | 295 | 298 | 294 | 297 | 3,077,000 | 2,970 |
| 1993-02-22 | 298 | 300 | 296 | 296 | 8,577,000 | 2,960 |
| 1993-02-19 | 296 | 298 | 296 | 298 | 4,466,000 | 2,980 |
| 1993-02-18 | 294 | 297 | 293 | 295 | 6,555,000 | 2,950 |
| 1993-02-17 | 293 | 294 | 291 | 294 | 2,375,000 | 2,940 |
| 1993-02-16 | 296 | 298 | 295 | 295 | 4,268,000 | 2,950 |
| 1993-02-15 | 294 | 297 | 294 | 297 | 5,375,000 | 2,970 |
| 1993-02-12 | 293 | 294 | 292 | 293 | 2,219,000 | 2,930 |
| 1993-02-10 | 295 | 295 | 292 | 292 | 1,650,000 | 2,920 |
| 1993-02-09 | 296 | 297 | 294 | 296 | 2,708,000 | 2,960 |
| 1993-02-08 | 292 | 297 | 292 | 297 | 4,067,000 | 2,970 |
| 1993-02-05 | 285 | 293 | 285 | 290 | 3,579,000 | 2,900 |
| 1993-02-04 | 293 | 293 | 287 | 288 | 1,890,000 | 2,880 |
| 1993-02-03 | 295 | 295 | 291 | 292 | 2,487,000 | 2,920 |
| 1993-02-02 | 294 | 296 | 292 | 293 | 1,227,000 | 2,930 |
| 1993-02-01 | 295 | 296 | 293 | 295 | 1,191,000 | 2,950 |
| 1993-01-29 | 298 | 299 | 296 | 298 | 6,313,000 | 2,980 |
| 1993-01-28 | 288 | 297 | 288 | 297 | 4,297,000 | 2,970 |
| 1993-01-27 | 282 | 295 | 279 | 286 | 3,786,000 | 2,860 |
| 1993-01-26 | 280 | 282 | 278 | 282 | 1,576,000 | 2,820 |
| 1993-01-25 | 281 | 284 | 278 | 279 | 2,838,000 | 2,790 |
| 1993-01-22 | 285 | 285 | 280 | 280 | 3,473,000 | 2,800 |
| 1993-01-21 | 285 | 286 | 283 | 286 | 1,658,000 | 2,860 |
| 1993-01-20 | 287 | 289 | 285 | 285 | 2,660,000 | 2,850 |
| 1993-01-19 | 287 | 289 | 287 | 289 | 3,087,000 | 2,890 |
| 1993-01-18 | 286 | 288 | 285 | 288 | 2,278,000 | 2,880 |
| 1993-01-14 | 287 | 287 | 285 | 286 | 1,921,000 | 2,860 |
| 1993-01-13 | 286 | 288 | 284 | 287 | 2,009,000 | 2,870 |
| 1993-01-12 | 286 | 287 | 284 | 286 | 1,691,000 | 2,860 |
| 1993-01-11 | 286 | 288 | 284 | 286 | 2,148,000 | 2,860 |
| 1993-01-08 | 287 | 289 | 285 | 286 | 1,824,000 | 2,860 |
| 1993-01-07 | 284 | 293 | 284 | 290 | 2,215,000 | 2,900 |
| 1993-01-06 | 289 | 291 | 283 | 283 | 2,538,000 | 2,830 |
| 1993-01-05 | 291 | 294 | 289 | 289 | 1,518,000 | 2,890 |
| 1993-01-04 | 294 | 294 | 291 | 293 | 1,147,000 | 2,930 |
分割・併合履歴 ： [2015-09-28]1株→0.1株