5401 日本製鉄(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 336 | 342 | 331 | 342 | 2,313,000 | 3,420 |
| 1996-12-27 | 340 | 342 | 336 | 337 | 2,394,000 | 3,370 |
| 1996-12-26 | 337 | 339 | 332 | 339 | 3,703,000 | 3,390 |
| 1996-12-25 | 333 | 339 | 330 | 335 | 3,411,000 | 3,350 |
| 1996-12-24 | 340 | 340 | 332 | 332 | 5,430,000 | 3,320 |
| 1996-12-20 | 340 | 345 | 338 | 345 | 8,616,000 | 3,450 |
| 1996-12-19 | 340 | 341 | 334 | 334 | 5,616,000 | 3,340 |
| 1996-12-18 | 346 | 346 | 340 | 340 | 3,544,000 | 3,400 |
| 1996-12-17 | 339 | 345 | 338 | 345 | 7,820,000 | 3,450 |
| 1996-12-16 | 335 | 339 | 333 | 339 | 3,718,000 | 3,390 |
| 1996-12-13 | 330 | 339 | 330 | 339 | 9,044,000 | 3,390 |
| 1996-12-12 | 332 | 335 | 332 | 333 | 3,330,000 | 3,330 |
| 1996-12-11 | 338 | 339 | 333 | 333 | 3,642,000 | 3,330 |
| 1996-12-10 | 345 | 347 | 338 | 339 | 4,610,000 | 3,390 |
| 1996-12-09 | 340 | 342 | 338 | 342 | 1,933,000 | 3,420 |
| 1996-12-06 | 343 | 346 | 330 | 340 | 4,240,000 | 3,400 |
| 1996-12-05 | 340 | 346 | 339 | 346 | 4,204,000 | 3,460 |
| 1996-12-04 | 334 | 341 | 333 | 336 | 4,522,000 | 3,360 |
| 1996-12-03 | 333 | 335 | 330 | 334 | 7,910,000 | 3,340 |
| 1996-12-02 | 339 | 341 | 333 | 333 | 3,438,000 | 3,330 |
| 1996-11-29 | 345 | 348 | 344 | 344 | 3,613,000 | 3,440 |
| 1996-11-28 | 349 | 350 | 343 | 345 | 3,621,000 | 3,450 |
| 1996-11-27 | 355 | 356 | 352 | 353 | 4,818,000 | 3,530 |
| 1996-11-26 | 352 | 356 | 352 | 356 | 9,116,000 | 3,560 |
| 1996-11-25 | 352 | 353 | 349 | 349 | 4,015,000 | 3,490 |
| 1996-11-22 | 349 | 352 | 348 | 352 | 2,728,000 | 3,520 |
| 1996-11-21 | 349 | 352 | 348 | 349 | 5,093,000 | 3,490 |
| 1996-11-20 | 348 | 350 | 347 | 350 | 6,512,000 | 3,500 |
| 1996-11-19 | 343 | 346 | 341 | 346 | 2,173,000 | 3,460 |
| 1996-11-18 | 348 | 349 | 341 | 342 | 4,917,000 | 3,420 |
| 1996-11-15 | 348 | 350 | 345 | 346 | 8,981,000 | 3,460 |
| 1996-11-14 | 346 | 347 | 344 | 347 | 8,790,000 | 3,470 |
| 1996-11-13 | 343 | 346 | 342 | 342 | 5,532,000 | 3,420 |
| 1996-11-12 | 338 | 344 | 338 | 342 | 7,912,000 | 3,420 |
| 1996-11-11 | 338 | 338 | 335 | 337 | 2,700,000 | 3,370 |
| 1996-11-08 | 333 | 339 | 333 | 338 | 9,141,000 | 3,380 |
| 1996-11-07 | 339 | 339 | 331 | 332 | 5,151,000 | 3,320 |
| 1996-11-06 | 332 | 337 | 331 | 336 | 4,575,000 | 3,360 |
| 1996-11-05 | 333 | 333 | 330 | 332 | 3,671,000 | 3,320 |
| 1996-11-01 | 332 | 333 | 330 | 331 | 4,250,000 | 3,310 |
| 1996-10-31 | 334 | 336 | 332 | 332 | 2,916,000 | 3,320 |
| 1996-10-30 | 337 | 337 | 333 | 333 | 3,012,000 | 3,330 |
| 1996-10-29 | 334 | 337 | 333 | 337 | 3,050,000 | 3,370 |
| 1996-10-28 | 331 | 334 | 331 | 334 | 2,123,000 | 3,340 |
| 1996-10-25 | 333 | 335 | 330 | 334 | 4,946,000 | 3,340 |
| 1996-10-24 | 338 | 341 | 336 | 338 | 3,475,000 | 3,380 |
| 1996-10-23 | 338 | 339 | 334 | 339 | 4,331,000 | 3,390 |
| 1996-10-22 | 342 | 342 | 338 | 340 | 1,584,000 | 3,400 |
| 1996-10-21 | 348 | 348 | 342 | 342 | 2,244,000 | 3,420 |
| 1996-10-18 | 345 | 350 | 343 | 348 | 4,923,000 | 3,480 |
| 1996-10-17 | 341 | 345 | 341 | 345 | 2,027,000 | 3,450 |
| 1996-10-16 | 346 | 348 | 341 | 341 | 5,446,000 | 3,410 |
| 1996-10-15 | 337 | 345 | 337 | 345 | 5,888,000 | 3,450 |
| 1996-10-14 | 335 | 338 | 333 | 338 | 3,001,000 | 3,380 |
| 1996-10-11 | 337 | 337 | 334 | 336 | 5,757,000 | 3,360 |
| 1996-10-09 | 337 | 340 | 336 | 337 | 3,282,000 | 3,370 |
| 1996-10-08 | 339 | 342 | 338 | 339 | 3,021,000 | 3,390 |
| 1996-10-07 | 340 | 343 | 337 | 341 | 5,087,000 | 3,410 |
| 1996-10-04 | 340 | 343 | 339 | 343 | 5,058,000 | 3,430 |
| 1996-10-03 | 345 | 345 | 340 | 340 | 7,942,000 | 3,400 |
| 1996-10-02 | 345 | 346 | 343 | 345 | 4,526,000 | 3,450 |
| 1996-10-01 | 346 | 347 | 344 | 345 | 4,214,000 | 3,450 |
| 1996-09-30 | 346 | 346 | 343 | 346 | 5,399,000 | 3,460 |
| 1996-09-27 | 347 | 347 | 344 | 346 | 4,157,000 | 3,460 |
| 1996-09-26 | 348 | 350 | 345 | 346 | 4,454,000 | 3,460 |
| 1996-09-25 | 342 | 348 | 342 | 348 | 3,215,000 | 3,480 |
| 1996-09-24 | 342 | 343 | 341 | 342 | 3,221,000 | 3,420 |
| 1996-09-20 | 345 | 349 | 341 | 341 | 6,294,000 | 3,410 |
| 1996-09-19 | 341 | 345 | 340 | 343 | 4,715,000 | 3,430 |
| 1996-09-18 | 347 | 348 | 343 | 345 | 4,827,000 | 3,450 |
| 1996-09-17 | 349 | 351 | 348 | 348 | 6,958,000 | 3,480 |
| 1996-09-13 | 340 | 345 | 340 | 345 | 8,943,000 | 3,450 |
| 1996-09-12 | 343 | 347 | 343 | 343 | 5,629,000 | 3,430 |
| 1996-09-11 | 347 | 348 | 343 | 343 | 2,667,000 | 3,430 |
| 1996-09-10 | 349 | 350 | 345 | 348 | 3,120,000 | 3,480 |
| 1996-09-09 | 351 | 351 | 344 | 344 | 1,926,000 | 3,440 |
| 1996-09-06 | 348 | 351 | 345 | 351 | 2,960,000 | 3,510 |
| 1996-09-05 | 348 | 352 | 347 | 347 | 4,081,000 | 3,470 |
| 1996-09-04 | 345 | 351 | 345 | 347 | 4,641,000 | 3,470 |
| 1996-09-03 | 340 | 345 | 339 | 344 | 4,142,000 | 3,440 |
| 1996-09-02 | 343 | 345 | 341 | 343 | 2,137,000 | 3,430 |
| 1996-08-30 | 342 | 346 | 340 | 344 | 4,713,000 | 3,440 |
| 1996-08-29 | 345 | 346 | 342 | 342 | 2,208,000 | 3,420 |
| 1996-08-28 | 346 | 350 | 344 | 344 | 2,722,000 | 3,440 |
| 1996-08-27 | 346 | 350 | 345 | 346 | 1,726,000 | 3,460 |
| 1996-08-26 | 355 | 355 | 346 | 346 | 3,936,000 | 3,460 |
| 1996-08-23 | 363 | 363 | 355 | 359 | 3,834,000 | 3,590 |
| 1996-08-22 | 360 | 365 | 359 | 361 | 7,764,000 | 3,610 |
| 1996-08-21 | 355 | 362 | 354 | 362 | 5,015,000 | 3,620 |
| 1996-08-20 | 352 | 355 | 350 | 354 | 2,619,000 | 3,540 |
| 1996-08-19 | 348 | 353 | 347 | 349 | 1,558,000 | 3,490 |
| 1996-08-16 | 350 | 350 | 346 | 347 | 3,897,000 | 3,470 |
| 1996-08-15 | 350 | 354 | 349 | 350 | 2,580,000 | 3,500 |
| 1996-08-14 | 343 | 351 | 343 | 350 | 3,841,000 | 3,500 |
| 1996-08-13 | 343 | 345 | 342 | 343 | 3,500,000 | 3,430 |
| 1996-08-12 | 340 | 344 | 340 | 342 | 4,092,000 | 3,420 |
| 1996-08-09 | 351 | 353 | 348 | 348 | 2,629,000 | 3,480 |
| 1996-08-08 | 353 | 353 | 349 | 350 | 3,206,000 | 3,500 |
| 1996-08-07 | 355 | 355 | 345 | 353 | 4,656,000 | 3,530 |
| 1996-08-06 | 361 | 361 | 355 | 356 | 3,267,000 | 3,560 |
| 1996-08-05 | 362 | 365 | 362 | 364 | 4,712,000 | 3,640 |
| 1996-08-02 | 361 | 362 | 358 | 360 | 3,496,000 | 3,600 |
| 1996-08-01 | 355 | 363 | 353 | 360 | 4,164,000 | 3,600 |
| 1996-07-31 | 357 | 359 | 355 | 355 | 4,675,000 | 3,550 |
| 1996-07-30 | 357 | 360 | 356 | 358 | 7,547,000 | 3,580 |
| 1996-07-29 | 354 | 359 | 352 | 357 | 9,224,000 | 3,570 |
| 1996-07-26 | 344 | 351 | 341 | 349 | 11,090,000 | 3,490 |
| 1996-07-25 | 340 | 340 | 336 | 339 | 7,893,000 | 3,390 |
| 1996-07-24 | 342 | 344 | 338 | 338 | 3,391,000 | 3,380 |
| 1996-07-23 | 340 | 345 | 338 | 344 | 6,494,000 | 3,440 |
| 1996-07-22 | 343 | 344 | 338 | 342 | 4,520,000 | 3,420 |
| 1996-07-19 | 350 | 350 | 343 | 344 | 5,582,000 | 3,440 |
| 1996-07-18 | 349 | 351 | 347 | 351 | 2,622,000 | 3,510 |
| 1996-07-17 | 349 | 350 | 344 | 348 | 2,273,000 | 3,480 |
| 1996-07-16 | 345 | 346 | 343 | 344 | 3,288,000 | 3,440 |
| 1996-07-15 | 345 | 348 | 345 | 346 | 2,150,000 | 3,460 |
| 1996-07-12 | 348 | 350 | 345 | 345 | 5,021,000 | 3,450 |
| 1996-07-11 | 351 | 354 | 349 | 351 | 6,156,000 | 3,510 |
| 1996-07-10 | 357 | 358 | 350 | 351 | 5,608,000 | 3,510 |
| 1996-07-09 | 358 | 361 | 355 | 357 | 2,869,000 | 3,570 |
| 1996-07-08 | 360 | 362 | 357 | 362 | 3,005,000 | 3,620 |
| 1996-07-05 | 366 | 368 | 366 | 366 | 2,101,000 | 3,660 |
| 1996-07-04 | 369 | 369 | 366 | 368 | 2,016,000 | 3,680 |
| 1996-07-03 | 369 | 369 | 366 | 367 | 2,762,000 | 3,670 |
| 1996-07-02 | 372 | 372 | 366 | 369 | 3,249,000 | 3,690 |
| 1996-07-01 | 376 | 377 | 371 | 372 | 3,132,000 | 3,720 |
| 1996-06-28 | 378 | 380 | 375 | 376 | 6,654,000 | 3,760 |
| 1996-06-27 | 377 | 381 | 373 | 376 | 3,783,000 | 3,760 |
| 1996-06-26 | 378 | 381 | 376 | 380 | 7,381,000 | 3,800 |
| 1996-06-25 | 379 | 380 | 375 | 376 | 7,832,000 | 3,760 |
| 1996-06-24 | 379 | 381 | 376 | 378 | 13,440,000 | 3,780 |
| 1996-06-21 | 370 | 375 | 370 | 374 | 14,996,000 | 3,740 |
| 1996-06-20 | 367 | 368 | 365 | 366 | 5,277,000 | 3,660 |
| 1996-06-19 | 361 | 369 | 360 | 365 | 9,922,000 | 3,650 |
| 1996-06-18 | 359 | 364 | 358 | 360 | 4,122,000 | 3,600 |
| 1996-06-17 | 365 | 366 | 358 | 358 | 4,881,000 | 3,580 |
| 1996-06-14 | 360 | 367 | 359 | 362 | 12,043,000 | 3,620 |
| 1996-06-13 | 362 | 364 | 361 | 361 | 3,508,000 | 3,610 |
| 1996-06-12 | 359 | 363 | 359 | 360 | 5,694,000 | 3,600 |
| 1996-06-11 | 351 | 357 | 350 | 356 | 2,511,000 | 3,560 |
| 1996-06-10 | 353 | 356 | 351 | 351 | 1,522,000 | 3,510 |
| 1996-06-07 | 355 | 358 | 353 | 355 | 2,048,000 | 3,550 |
| 1996-06-06 | 358 | 361 | 355 | 358 | 2,792,000 | 3,580 |
| 1996-06-05 | 363 | 364 | 357 | 357 | 2,499,000 | 3,570 |
| 1996-06-04 | 360 | 363 | 358 | 363 | 2,633,000 | 3,630 |
| 1996-06-03 | 367 | 367 | 360 | 362 | 3,807,000 | 3,620 |
| 1996-05-31 | 366 | 368 | 364 | 367 | 5,557,000 | 3,670 |
| 1996-05-30 | 364 | 367 | 363 | 365 | 4,026,000 | 3,650 |
| 1996-05-29 | 364 | 370 | 362 | 368 | 4,152,000 | 3,680 |
| 1996-05-28 | 363 | 369 | 362 | 369 | 2,287,000 | 3,690 |
| 1996-05-27 | 368 | 368 | 358 | 361 | 4,702,000 | 3,610 |
| 1996-05-24 | 363 | 369 | 362 | 369 | 4,665,000 | 3,690 |
| 1996-05-23 | 368 | 373 | 359 | 364 | 3,349,000 | 3,640 |
| 1996-05-22 | 375 | 379 | 369 | 373 | 3,263,000 | 3,730 |
| 1996-05-21 | 377 | 379 | 370 | 378 | 3,347,000 | 3,780 |
| 1996-05-20 | 370 | 380 | 370 | 378 | 8,481,000 | 3,780 |
| 1996-05-17 | 373 | 376 | 370 | 372 | 4,263,000 | 3,720 |
| 1996-05-16 | 375 | 380 | 374 | 377 | 11,136,000 | 3,770 |
| 1996-05-15 | 361 | 375 | 361 | 375 | 11,137,000 | 3,750 |
| 1996-05-14 | 362 | 362 | 358 | 360 | 3,291,000 | 3,600 |
| 1996-05-13 | 360 | 363 | 356 | 357 | 6,219,000 | 3,570 |
| 1996-05-10 | 366 | 370 | 363 | 363 | 4,641,000 | 3,630 |
| 1996-05-09 | 374 | 374 | 367 | 370 | 6,650,000 | 3,700 |
| 1996-05-08 | 370 | 374 | 370 | 374 | 6,891,000 | 3,740 |
| 1996-05-07 | 367 | 371 | 366 | 370 | 4,372,000 | 3,700 |
| 1996-05-02 | 371 | 372 | 367 | 369 | 6,035,000 | 3,690 |
| 1996-05-01 | 375 | 377 | 371 | 372 | 3,571,000 | 3,720 |
| 1996-04-30 | 374 | 379 | 373 | 378 | 6,014,000 | 3,780 |
| 1996-04-26 | 384 | 384 | 380 | 381 | 4,163,000 | 3,810 |
| 1996-04-25 | 380 | 386 | 380 | 385 | 18,308,000 | 3,850 |
| 1996-04-24 | 379 | 381 | 378 | 381 | 7,803,000 | 3,810 |
| 1996-04-23 | 378 | 380 | 376 | 379 | 6,630,000 | 3,790 |
| 1996-04-22 | 375 | 379 | 373 | 378 | 5,296,000 | 3,780 |
| 1996-04-19 | 372 | 375 | 369 | 373 | 9,054,000 | 3,730 |
| 1996-04-18 | 373 | 374 | 370 | 372 | 9,107,000 | 3,720 |
| 1996-04-17 | 379 | 381 | 377 | 379 | 7,084,000 | 3,790 |
| 1996-04-16 | 384 | 385 | 375 | 379 | 8,138,000 | 3,790 |
| 1996-04-15 | 385 | 388 | 383 | 385 | 11,104,000 | 3,850 |
| 1996-04-12 | 382 | 388 | 380 | 382 | 30,000,000 | 3,820 |
| 1996-04-11 | 372 | 381 | 370 | 378 | 21,345,000 | 3,780 |
| 1996-04-10 | 373 | 376 | 371 | 372 | 14,889,000 | 3,720 |
| 1996-04-09 | 368 | 372 | 368 | 371 | 10,769,000 | 3,710 |
| 1996-04-08 | 368 | 368 | 364 | 366 | 3,425,000 | 3,660 |
| 1996-04-05 | 365 | 369 | 365 | 368 | 6,803,000 | 3,680 |
| 1996-04-04 | 366 | 368 | 365 | 365 | 4,347,000 | 3,650 |
| 1996-04-03 | 371 | 371 | 365 | 367 | 5,869,000 | 3,670 |
| 1996-04-02 | 370 | 371 | 365 | 371 | 4,943,000 | 3,710 |
| 1996-04-01 | 370 | 372 | 369 | 369 | 13,045,000 | 3,690 |
| 1996-03-29 | 363 | 370 | 362 | 368 | 8,455,000 | 3,680 |
| 1996-03-28 | 365 | 369 | 363 | 363 | 16,687,000 | 3,630 |
| 1996-03-27 | 361 | 363 | 359 | 363 | 11,092,000 | 3,630 |
| 1996-03-26 | 358 | 363 | 355 | 357 | 7,743,000 | 3,570 |
| 1996-03-25 | 358 | 359 | 353 | 357 | 6,355,000 | 3,570 |
| 1996-03-22 | 349 | 354 | 348 | 352 | 8,310,000 | 3,520 |
| 1996-03-21 | 345 | 351 | 345 | 348 | 12,525,000 | 3,480 |
| 1996-03-19 | 341 | 344 | 338 | 343 | 16,528,000 | 3,430 |
| 1996-03-18 | 339 | 340 | 337 | 338 | 5,015,000 | 3,380 |
| 1996-03-15 | 338 | 341 | 337 | 339 | 7,542,000 | 3,390 |
| 1996-03-14 | 336 | 339 | 336 | 338 | 3,798,000 | 3,380 |
| 1996-03-13 | 340 | 341 | 335 | 336 | 6,694,000 | 3,360 |
| 1996-03-12 | 340 | 343 | 339 | 340 | 12,136,000 | 3,400 |
| 1996-03-11 | 333 | 337 | 333 | 335 | 11,876,000 | 3,350 |
| 1996-03-08 | 332 | 334 | 330 | 334 | 19,630,000 | 3,340 |
| 1996-03-07 | 330 | 331 | 327 | 330 | 4,428,000 | 3,300 |
| 1996-03-06 | 333 | 334 | 328 | 330 | 5,070,000 | 3,300 |
| 1996-03-05 | 335 | 336 | 333 | 334 | 3,987,000 | 3,340 |
| 1996-03-04 | 338 | 338 | 334 | 335 | 2,485,000 | 3,350 |
| 1996-03-01 | 338 | 338 | 335 | 337 | 3,988,000 | 3,370 |
| 1996-02-29 | 339 | 339 | 335 | 339 | 5,075,000 | 3,390 |
| 1996-02-28 | 337 | 339 | 336 | 339 | 4,449,000 | 3,390 |
| 1996-02-27 | 336 | 337 | 332 | 337 | 5,490,000 | 3,370 |
| 1996-02-26 | 338 | 340 | 334 | 336 | 13,553,000 | 3,360 |
| 1996-02-23 | 346 | 348 | 338 | 338 | 7,285,000 | 3,380 |
| 1996-02-22 | 347 | 348 | 343 | 347 | 5,424,000 | 3,470 |
| 1996-02-21 | 350 | 351 | 346 | 347 | 4,993,000 | 3,470 |
| 1996-02-20 | 352 | 353 | 351 | 352 | 5,684,000 | 3,520 |
| 1996-02-19 | 357 | 358 | 352 | 354 | 7,546,000 | 3,540 |
| 1996-02-16 | 357 | 359 | 355 | 357 | 8,508,000 | 3,570 |
| 1996-02-15 | 356 | 358 | 354 | 355 | 6,678,000 | 3,550 |
| 1996-02-14 | 354 | 357 | 354 | 357 | 7,322,000 | 3,570 |
| 1996-02-13 | 360 | 360 | 355 | 357 | 3,309,000 | 3,570 |
| 1996-02-09 | 364 | 364 | 358 | 361 | 5,241,000 | 3,610 |
| 1996-02-08 | 359 | 362 | 357 | 362 | 7,272,000 | 3,620 |
| 1996-02-07 | 358 | 361 | 356 | 358 | 9,384,000 | 3,580 |
| 1996-02-06 | 365 | 365 | 356 | 358 | 5,210,000 | 3,580 |
| 1996-02-05 | 369 | 370 | 363 | 365 | 6,868,000 | 3,650 |
| 1996-02-02 | 373 | 374 | 369 | 372 | 10,552,000 | 3,720 |
| 1996-02-01 | 372 | 375 | 369 | 370 | 23,506,000 | 3,700 |
| 1996-01-31 | 364 | 371 | 363 | 368 | 22,004,000 | 3,680 |
| 1996-01-30 | 357 | 361 | 356 | 360 | 10,432,000 | 3,600 |
| 1996-01-29 | 354 | 357 | 353 | 357 | 6,183,000 | 3,570 |
| 1996-01-26 | 353 | 355 | 352 | 352 | 2,661,000 | 3,520 |
| 1996-01-25 | 355 | 357 | 353 | 354 | 8,545,000 | 3,540 |
| 1996-01-24 | 351 | 354 | 350 | 354 | 6,237,000 | 3,540 |
| 1996-01-23 | 353 | 354 | 350 | 350 | 2,463,000 | 3,500 |
| 1996-01-22 | 358 | 358 | 353 | 353 | 5,520,000 | 3,530 |
| 1996-01-19 | 357 | 357 | 350 | 354 | 3,834,000 | 3,540 |
| 1996-01-18 | 360 | 361 | 357 | 357 | 9,042,000 | 3,570 |
| 1996-01-17 | 362 | 363 | 359 | 360 | 5,745,000 | 3,600 |
| 1996-01-16 | 360 | 361 | 358 | 360 | 7,264,000 | 3,600 |
| 1996-01-12 | 364 | 365 | 358 | 360 | 10,767,000 | 3,600 |
| 1996-01-11 | 364 | 365 | 361 | 364 | 8,606,000 | 3,640 |
| 1996-01-10 | 362 | 365 | 358 | 365 | 7,957,000 | 3,650 |
| 1996-01-09 | 360 | 365 | 358 | 365 | 7,166,000 | 3,650 |
| 1996-01-08 | 365 | 367 | 361 | 364 | 6,226,000 | 3,640 |
| 1996-01-05 | 365 | 371 | 364 | 369 | 28,719,000 | 3,690 |
| 1996-01-04 | 359 | 363 | 358 | 360 | 9,290,000 | 3,600 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
