5401 日本製鉄(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 372 | 375 | 370 | 375 | 1,811,000 | 3,750 |
| 1994-12-29 | 368 | 373 | 366 | 373 | 3,513,000 | 3,730 |
| 1994-12-28 | 375 | 377 | 370 | 372 | 3,078,000 | 3,720 |
| 1994-12-27 | 374 | 374 | 371 | 374 | 3,622,000 | 3,740 |
| 1994-12-26 | 371 | 374 | 368 | 374 | 5,721,000 | 3,740 |
| 1994-12-22 | 365 | 368 | 362 | 368 | 7,264,000 | 3,680 |
| 1994-12-21 | 362 | 365 | 361 | 361 | 4,897,000 | 3,610 |
| 1994-12-20 | 359 | 362 | 355 | 362 | 4,023,000 | 3,620 |
| 1994-12-19 | 357 | 362 | 357 | 359 | 4,066,000 | 3,590 |
| 1994-12-16 | 364 | 365 | 355 | 355 | 6,372,000 | 3,550 |
| 1994-12-15 | 362 | 365 | 360 | 363 | 5,836,000 | 3,630 |
| 1994-12-14 | 352 | 357 | 351 | 357 | 5,519,000 | 3,570 |
| 1994-12-13 | 351 | 352 | 348 | 349 | 6,893,000 | 3,490 |
| 1994-12-12 | 357 | 359 | 349 | 349 | 7,762,000 | 3,490 |
| 1994-12-09 | 368 | 369 | 358 | 358 | 7,030,000 | 3,580 |
| 1994-12-08 | 371 | 372 | 367 | 368 | 5,227,000 | 3,680 |
| 1994-12-07 | 373 | 374 | 371 | 374 | 3,198,000 | 3,740 |
| 1994-12-06 | 374 | 374 | 371 | 373 | 2,340,000 | 3,730 |
| 1994-12-05 | 371 | 375 | 368 | 375 | 3,821,000 | 3,750 |
| 1994-12-02 | 372 | 373 | 366 | 366 | 5,425,000 | 3,660 |
| 1994-12-01 | 379 | 381 | 374 | 374 | 6,125,000 | 3,740 |
| 1994-11-30 | 380 | 384 | 379 | 384 | 7,341,000 | 3,840 |
| 1994-11-29 | 379 | 379 | 376 | 379 | 2,439,000 | 3,790 |
| 1994-11-28 | 375 | 377 | 375 | 376 | 3,561,000 | 3,760 |
| 1994-11-25 | 376 | 380 | 373 | 373 | 7,066,000 | 3,730 |
| 1994-11-24 | 372 | 377 | 371 | 375 | 7,018,000 | 3,750 |
| 1994-11-22 | 380 | 380 | 377 | 377 | 8,031,000 | 3,770 |
| 1994-11-21 | 385 | 385 | 380 | 380 | 3,043,000 | 3,800 |
| 1994-11-18 | 385 | 386 | 383 | 383 | 3,634,000 | 3,830 |
| 1994-11-17 | 385 | 386 | 382 | 386 | 8,313,000 | 3,860 |
| 1994-11-16 | 387 | 388 | 384 | 385 | 5,506,000 | 3,850 |
| 1994-11-15 | 384 | 387 | 383 | 385 | 7,404,000 | 3,850 |
| 1994-11-14 | 384 | 385 | 381 | 382 | 7,174,000 | 3,820 |
| 1994-11-11 | 381 | 386 | 380 | 386 | 8,423,000 | 3,860 |
| 1994-11-10 | 384 | 386 | 381 | 381 | 6,606,000 | 3,810 |
| 1994-11-09 | 388 | 388 | 379 | 384 | 10,690,000 | 3,840 |
| 1994-11-08 | 392 | 392 | 388 | 388 | 4,976,000 | 3,880 |
| 1994-11-07 | 398 | 398 | 393 | 397 | 4,824,000 | 3,970 |
| 1994-11-04 | 399 | 400 | 398 | 398 | 5,405,000 | 3,980 |
| 1994-11-02 | 400 | 401 | 396 | 398 | 7,744,000 | 3,980 |
| 1994-11-01 | 399 | 403 | 397 | 403 | 16,290,000 | 4,030 |
| 1994-10-31 | 399 | 401 | 397 | 400 | 19,328,000 | 4,000 |
| 1994-10-28 | 395 | 398 | 394 | 396 | 15,058,000 | 3,960 |
| 1994-10-27 | 392 | 396 | 390 | 394 | 9,979,000 | 3,940 |
| 1994-10-26 | 389 | 392 | 389 | 392 | 4,377,000 | 3,920 |
| 1994-10-25 | 388 | 390 | 387 | 390 | 7,858,000 | 3,900 |
| 1994-10-24 | 390 | 391 | 386 | 388 | 3,222,000 | 3,880 |
| 1994-10-21 | 390 | 391 | 388 | 390 | 6,128,000 | 3,900 |
| 1994-10-20 | 387 | 390 | 387 | 390 | 6,269,000 | 3,900 |
| 1994-10-19 | 391 | 391 | 387 | 387 | 3,579,000 | 3,870 |
| 1994-10-18 | 390 | 392 | 388 | 390 | 4,557,000 | 3,900 |
| 1994-10-17 | 389 | 391 | 387 | 389 | 4,437,000 | 3,890 |
| 1994-10-14 | 395 | 397 | 388 | 388 | 11,008,000 | 3,880 |
| 1994-10-13 | 388 | 396 | 386 | 395 | 14,349,000 | 3,950 |
| 1994-10-12 | 380 | 389 | 379 | 389 | 7,988,000 | 3,890 |
| 1994-10-11 | 379 | 381 | 377 | 379 | 5,136,000 | 3,790 |
| 1994-10-07 | 380 | 382 | 379 | 379 | 5,248,000 | 3,790 |
| 1994-10-06 | 382 | 385 | 380 | 381 | 5,860,000 | 3,810 |
| 1994-10-05 | 380 | 385 | 380 | 385 | 6,073,000 | 3,850 |
| 1994-10-04 | 385 | 387 | 382 | 384 | 6,497,000 | 3,840 |
| 1994-10-03 | 392 | 394 | 388 | 388 | 9,393,000 | 3,880 |
| 1994-09-30 | 393 | 397 | 390 | 390 | 13,496,000 | 3,900 |
| 1994-09-29 | 389 | 396 | 388 | 392 | 23,310,000 | 3,920 |
| 1994-09-28 | 385 | 388 | 383 | 385 | 7,946,000 | 3,850 |
| 1994-09-27 | 385 | 388 | 382 | 385 | 6,219,000 | 3,850 |
| 1994-09-26 | 389 | 390 | 386 | 387 | 7,363,000 | 3,870 |
| 1994-09-22 | 388 | 391 | 386 | 391 | 16,557,000 | 3,910 |
| 1994-09-21 | 384 | 390 | 381 | 388 | 21,728,000 | 3,880 |
| 1994-09-20 | 378 | 385 | 378 | 385 | 17,972,000 | 3,850 |
| 1994-09-19 | 376 | 378 | 374 | 378 | 4,425,000 | 3,780 |
| 1994-09-16 | 377 | 380 | 374 | 376 | 5,425,000 | 3,760 |
| 1994-09-14 | 377 | 380 | 376 | 377 | 6,816,000 | 3,770 |
| 1994-09-13 | 375 | 379 | 372 | 377 | 13,671,000 | 3,770 |
| 1994-09-12 | 374 | 375 | 370 | 375 | 4,475,000 | 3,750 |
| 1994-09-09 | 372 | 375 | 367 | 370 | 11,272,000 | 3,700 |
| 1994-09-08 | 365 | 368 | 362 | 365 | 6,245,000 | 3,650 |
| 1994-09-07 | 371 | 372 | 367 | 367 | 6,576,000 | 3,670 |
| 1994-09-06 | 374 | 376 | 372 | 372 | 7,077,000 | 3,720 |
| 1994-09-05 | 385 | 386 | 376 | 377 | 8,037,000 | 3,770 |
| 1994-09-02 | 382 | 389 | 381 | 385 | 18,980,000 | 3,850 |
| 1994-09-01 | 375 | 382 | 374 | 381 | 16,422,000 | 3,810 |
| 1994-08-31 | 374 | 375 | 371 | 375 | 3,941,000 | 3,750 |
| 1994-08-30 | 374 | 374 | 369 | 372 | 3,049,000 | 3,720 |
| 1994-08-29 | 371 | 375 | 370 | 372 | 4,966,000 | 3,720 |
| 1994-08-26 | 369 | 372 | 367 | 370 | 4,856,000 | 3,700 |
| 1994-08-25 | 371 | 372 | 367 | 369 | 4,714,000 | 3,690 |
| 1994-08-24 | 362 | 371 | 362 | 370 | 5,398,000 | 3,700 |
| 1994-08-23 | 362 | 365 | 360 | 362 | 3,666,000 | 3,620 |
| 1994-08-22 | 369 | 369 | 361 | 362 | 2,901,000 | 3,620 |
| 1994-08-19 | 372 | 373 | 368 | 368 | 4,808,000 | 3,680 |
| 1994-08-18 | 377 | 377 | 373 | 374 | 7,750,000 | 3,740 |
| 1994-08-17 | 379 | 380 | 375 | 375 | 18,883,000 | 3,750 |
| 1994-08-16 | 372 | 378 | 370 | 375 | 14,904,000 | 3,750 |
| 1994-08-15 | 371 | 373 | 370 | 372 | 3,857,000 | 3,720 |
| 1994-08-12 | 371 | 372 | 369 | 371 | 7,613,000 | 3,710 |
| 1994-08-11 | 372 | 375 | 369 | 372 | 13,129,000 | 3,720 |
| 1994-08-10 | 365 | 372 | 360 | 370 | 10,328,000 | 3,700 |
| 1994-08-09 | 370 | 372 | 364 | 368 | 7,798,000 | 3,680 |
| 1994-08-08 | 363 | 370 | 362 | 369 | 13,173,000 | 3,690 |
| 1994-08-05 | 361 | 367 | 361 | 363 | 11,383,000 | 3,630 |
| 1994-08-04 | 355 | 363 | 354 | 361 | 13,175,000 | 3,610 |
| 1994-08-03 | 349 | 354 | 347 | 353 | 10,640,000 | 3,530 |
| 1994-08-02 | 338 | 346 | 337 | 345 | 3,749,000 | 3,450 |
| 1994-08-01 | 337 | 340 | 335 | 336 | 1,756,000 | 3,360 |
| 1994-07-29 | 335 | 339 | 334 | 334 | 3,758,000 | 3,340 |
| 1994-07-28 | 330 | 335 | 328 | 334 | 4,429,000 | 3,340 |
| 1994-07-27 | 335 | 335 | 330 | 330 | 4,966,000 | 3,300 |
| 1994-07-26 | 333 | 335 | 330 | 333 | 2,414,000 | 3,330 |
| 1994-07-25 | 337 | 338 | 332 | 333 | 5,018,000 | 3,330 |
| 1994-07-22 | 340 | 341 | 338 | 339 | 2,276,000 | 3,390 |
| 1994-07-21 | 344 | 344 | 339 | 340 | 5,609,000 | 3,400 |
| 1994-07-20 | 344 | 344 | 338 | 341 | 5,858,000 | 3,410 |
| 1994-07-19 | 344 | 344 | 340 | 342 | 2,482,000 | 3,420 |
| 1994-07-18 | 342 | 345 | 342 | 344 | 2,166,000 | 3,440 |
| 1994-07-15 | 347 | 347 | 342 | 342 | 2,910,000 | 3,420 |
| 1994-07-14 | 345 | 348 | 345 | 347 | 3,214,000 | 3,470 |
| 1994-07-13 | 345 | 348 | 344 | 347 | 2,760,000 | 3,470 |
| 1994-07-12 | 345 | 348 | 342 | 348 | 4,427,000 | 3,480 |
| 1994-07-11 | 346 | 349 | 344 | 348 | 8,138,000 | 3,480 |
| 1994-07-08 | 344 | 346 | 341 | 342 | 2,671,000 | 3,420 |
| 1994-07-07 | 348 | 350 | 344 | 344 | 3,735,000 | 3,440 |
| 1994-07-06 | 347 | 352 | 347 | 347 | 4,993,000 | 3,470 |
| 1994-07-05 | 346 | 352 | 345 | 348 | 2,841,000 | 3,480 |
| 1994-07-04 | 343 | 349 | 342 | 346 | 2,476,000 | 3,460 |
| 1994-07-01 | 344 | 347 | 339 | 344 | 4,803,000 | 3,440 |
| 1994-06-30 | 343 | 348 | 343 | 344 | 9,289,000 | 3,440 |
| 1994-06-29 | 353 | 358 | 350 | 353 | 3,956,000 | 3,530 |
| 1994-06-28 | 349 | 353 | 346 | 353 | 7,911,000 | 3,530 |
| 1994-06-27 | 354 | 355 | 351 | 351 | 3,965,000 | 3,510 |
| 1994-06-24 | 358 | 362 | 356 | 357 | 4,995,000 | 3,570 |
| 1994-06-23 | 360 | 362 | 355 | 362 | 4,437,000 | 3,620 |
| 1994-06-22 | 345 | 352 | 341 | 352 | 7,972,000 | 3,520 |
| 1994-06-21 | 351 | 353 | 347 | 350 | 4,033,000 | 3,500 |
| 1994-06-20 | 364 | 364 | 351 | 351 | 4,024,000 | 3,510 |
| 1994-06-17 | 365 | 365 | 361 | 362 | 3,641,000 | 3,620 |
| 1994-06-16 | 363 | 366 | 360 | 360 | 4,436,000 | 3,600 |
| 1994-06-15 | 370 | 370 | 361 | 362 | 3,929,000 | 3,620 |
| 1994-06-14 | 365 | 370 | 364 | 366 | 4,913,000 | 3,660 |
| 1994-06-13 | 369 | 370 | 365 | 370 | 2,833,000 | 3,700 |
| 1994-06-10 | 363 | 371 | 362 | 369 | 13,246,000 | 3,690 |
| 1994-06-09 | 367 | 368 | 364 | 368 | 6,091,000 | 3,680 |
| 1994-06-08 | 360 | 366 | 357 | 365 | 7,247,000 | 3,650 |
| 1994-06-07 | 357 | 358 | 355 | 358 | 4,476,000 | 3,580 |
| 1994-06-06 | 367 | 367 | 357 | 357 | 3,377,000 | 3,570 |
| 1994-06-03 | 365 | 369 | 360 | 364 | 4,476,000 | 3,640 |
| 1994-06-02 | 371 | 375 | 369 | 372 | 6,312,000 | 3,720 |
| 1994-06-01 | 376 | 378 | 370 | 376 | 8,908,000 | 3,760 |
| 1994-05-31 | 379 | 381 | 375 | 376 | 9,786,000 | 3,760 |
| 1994-05-30 | 373 | 380 | 372 | 377 | 13,530,000 | 3,770 |
| 1994-05-27 | 372 | 374 | 369 | 372 | 8,461,000 | 3,720 |
| 1994-05-26 | 369 | 372 | 368 | 370 | 12,492,000 | 3,700 |
| 1994-05-25 | 369 | 369 | 365 | 369 | 5,097,000 | 3,690 |
| 1994-05-24 | 370 | 370 | 366 | 368 | 8,629,000 | 3,680 |
| 1994-05-23 | 368 | 371 | 367 | 369 | 17,028,000 | 3,690 |
| 1994-05-20 | 355 | 366 | 355 | 366 | 19,550,000 | 3,660 |
| 1994-05-19 | 352 | 355 | 350 | 353 | 3,101,000 | 3,530 |
| 1994-05-18 | 354 | 357 | 349 | 357 | 5,000,000 | 3,570 |
| 1994-05-17 | 350 | 353 | 348 | 353 | 2,389,000 | 3,530 |
| 1994-05-16 | 350 | 352 | 349 | 351 | 3,448,000 | 3,510 |
| 1994-05-13 | 348 | 352 | 347 | 348 | 4,194,000 | 3,480 |
| 1994-05-12 | 352 | 353 | 347 | 353 | 3,068,000 | 3,530 |
| 1994-05-11 | 350 | 352 | 349 | 352 | 6,463,000 | 3,520 |
| 1994-05-10 | 347 | 348 | 344 | 346 | 2,802,000 | 3,460 |
| 1994-05-09 | 346 | 349 | 344 | 348 | 2,305,000 | 3,480 |
| 1994-05-06 | 347 | 350 | 346 | 350 | 3,048,000 | 3,500 |
| 1994-05-02 | 342 | 344 | 341 | 344 | 1,115,000 | 3,440 |
| 1994-04-28 | 340 | 347 | 338 | 347 | 2,456,000 | 3,470 |
| 1994-04-27 | 339 | 342 | 338 | 342 | 1,991,000 | 3,420 |
| 1994-04-26 | 342 | 342 | 340 | 341 | 2,616,000 | 3,410 |
| 1994-04-25 | 340 | 344 | 339 | 344 | 2,883,000 | 3,440 |
| 1994-04-22 | 343 | 347 | 341 | 342 | 4,828,000 | 3,420 |
| 1994-04-21 | 344 | 346 | 341 | 342 | 6,033,000 | 3,420 |
| 1994-04-20 | 358 | 359 | 347 | 349 | 4,960,000 | 3,490 |
| 1994-04-19 | 357 | 360 | 355 | 357 | 5,621,000 | 3,570 |
| 1994-04-18 | 355 | 362 | 354 | 360 | 10,484,000 | 3,600 |
| 1994-04-15 | 345 | 350 | 344 | 350 | 5,671,000 | 3,500 |
| 1994-04-14 | 345 | 349 | 341 | 346 | 2,123,000 | 3,460 |
| 1994-04-13 | 342 | 345 | 340 | 343 | 5,145,000 | 3,430 |
| 1994-04-12 | 350 | 350 | 339 | 341 | 4,439,000 | 3,410 |
| 1994-04-11 | 350 | 350 | 345 | 350 | 2,329,000 | 3,500 |
| 1994-04-08 | 340 | 353 | 325 | 353 | 7,075,000 | 3,530 |
| 1994-04-07 | 337 | 341 | 336 | 340 | 2,504,000 | 3,400 |
| 1994-04-06 | 341 | 341 | 336 | 336 | 3,901,000 | 3,360 |
| 1994-04-05 | 325 | 336 | 325 | 336 | 2,980,000 | 3,360 |
| 1994-04-04 | 322 | 325 | 319 | 323 | 3,697,000 | 3,230 |
| 1994-04-01 | 324 | 325 | 320 | 323 | 2,707,000 | 3,230 |
| 1994-03-31 | 327 | 330 | 322 | 322 | 3,877,000 | 3,220 |
| 1994-03-30 | 328 | 333 | 320 | 330 | 4,429,000 | 3,300 |
| 1994-03-29 | 333 | 337 | 330 | 332 | 2,407,000 | 3,320 |
| 1994-03-28 | 331 | 338 | 330 | 336 | 2,058,000 | 3,360 |
| 1994-03-25 | 335 | 339 | 330 | 339 | 6,840,000 | 3,390 |
| 1994-03-24 | 342 | 344 | 339 | 342 | 5,745,000 | 3,420 |
| 1994-03-23 | 350 | 350 | 339 | 342 | 7,020,000 | 3,420 |
| 1994-03-22 | 351 | 354 | 348 | 350 | 6,565,000 | 3,500 |
| 1994-03-18 | 361 | 365 | 354 | 354 | 11,498,000 | 3,540 |
| 1994-03-17 | 358 | 360 | 354 | 360 | 13,940,000 | 3,600 |
| 1994-03-16 | 356 | 359 | 354 | 356 | 15,961,000 | 3,560 |
| 1994-03-15 | 348 | 354 | 346 | 354 | 11,058,000 | 3,540 |
| 1994-03-14 | 344 | 347 | 344 | 347 | 8,400,000 | 3,470 |
| 1994-03-11 | 347 | 348 | 343 | 345 | 12,181,000 | 3,450 |
| 1994-03-10 | 344 | 348 | 337 | 345 | 5,213,000 | 3,450 |
| 1994-03-09 | 342 | 348 | 340 | 344 | 6,713,000 | 3,440 |
| 1994-03-08 | 338 | 344 | 336 | 342 | 4,040,000 | 3,420 |
| 1994-03-07 | 344 | 344 | 330 | 335 | 4,192,000 | 3,350 |
| 1994-03-04 | 343 | 346 | 338 | 344 | 3,718,000 | 3,440 |
| 1994-03-03 | 341 | 344 | 338 | 338 | 3,369,000 | 3,380 |
| 1994-03-02 | 350 | 353 | 345 | 346 | 5,369,000 | 3,460 |
| 1994-03-01 | 355 | 358 | 353 | 354 | 12,399,000 | 3,540 |
| 1994-02-28 | 352 | 353 | 349 | 352 | 7,152,000 | 3,520 |
| 1994-02-25 | 344 | 351 | 341 | 349 | 9,119,000 | 3,490 |
| 1994-02-24 | 344 | 347 | 342 | 345 | 6,917,000 | 3,450 |
| 1994-02-23 | 340 | 344 | 339 | 344 | 3,681,000 | 3,440 |
| 1994-02-22 | 344 | 344 | 336 | 337 | 3,930,000 | 3,370 |
| 1994-02-21 | 337 | 340 | 334 | 340 | 2,568,000 | 3,400 |
| 1994-02-18 | 332 | 339 | 332 | 339 | 3,122,000 | 3,390 |
| 1994-02-17 | 332 | 334 | 329 | 331 | 3,644,000 | 3,310 |
| 1994-02-16 | 343 | 345 | 331 | 331 | 5,176,000 | 3,310 |
| 1994-02-15 | 338 | 343 | 332 | 343 | 8,138,000 | 3,430 |
| 1994-02-14 | 340 | 349 | 339 | 348 | 3,927,000 | 3,480 |
| 1994-02-10 | 348 | 350 | 344 | 349 | 2,862,000 | 3,490 |
| 1994-02-09 | 355 | 355 | 343 | 350 | 6,504,000 | 3,500 |
| 1994-02-08 | 348 | 355 | 345 | 352 | 7,915,000 | 3,520 |
| 1994-02-07 | 348 | 348 | 342 | 343 | 6,699,000 | 3,430 |
| 1994-02-04 | 345 | 348 | 340 | 346 | 5,528,000 | 3,460 |
| 1994-02-03 | 355 | 355 | 341 | 346 | 8,729,000 | 3,460 |
| 1994-02-02 | 348 | 354 | 347 | 350 | 8,993,000 | 3,500 |
| 1994-02-01 | 364 | 367 | 354 | 358 | 20,267,000 | 3,580 |
| 1994-01-31 | 351 | 359 | 348 | 359 | 23,543,000 | 3,590 |
| 1994-01-28 | 322 | 329 | 322 | 329 | 8,042,000 | 3,290 |
| 1994-01-27 | 322 | 332 | 320 | 323 | 13,125,000 | 3,230 |
| 1994-01-26 | 317 | 320 | 310 | 320 | 3,836,000 | 3,200 |
| 1994-01-25 | 310 | 315 | 309 | 315 | 4,185,000 | 3,150 |
| 1994-01-24 | 303 | 312 | 303 | 304 | 5,154,000 | 3,040 |
| 1994-01-21 | 328 | 329 | 321 | 323 | 8,403,000 | 3,230 |
| 1994-01-20 | 323 | 327 | 320 | 325 | 8,948,000 | 3,250 |
| 1994-01-19 | 317 | 321 | 315 | 320 | 4,485,000 | 3,200 |
| 1994-01-18 | 317 | 319 | 316 | 319 | 2,562,000 | 3,190 |
| 1994-01-17 | 321 | 322 | 316 | 316 | 3,633,000 | 3,160 |
| 1994-01-14 | 318 | 324 | 310 | 323 | 6,657,000 | 3,230 |
| 1994-01-13 | 320 | 321 | 314 | 318 | 3,845,000 | 3,180 |
| 1994-01-12 | 314 | 320 | 313 | 320 | 3,653,000 | 3,200 |
| 1994-01-11 | 320 | 324 | 317 | 321 | 9,208,000 | 3,210 |
| 1994-01-10 | 317 | 319 | 313 | 318 | 6,416,000 | 3,180 |
| 1994-01-07 | 305 | 310 | 304 | 310 | 2,378,000 | 3,100 |
| 1994-01-06 | 313 | 314 | 302 | 304 | 3,286,000 | 3,040 |
| 1994-01-05 | 309 | 314 | 307 | 314 | 4,811,000 | 3,140 |
| 1994-01-04 | 304 | 307 | 302 | 307 | 1,616,000 | 3,070 |
分割・併合履歴 ： [2015-09-28]1株→0.1株