5401 日本製鉄(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 194 | 195 | 190 | 193 | 1,910,000 | 1,930 |
| 1997-12-29 | 185 | 189 | 183 | 189 | 3,670,000 | 1,890 |
| 1997-12-26 | 194 | 195 | 182 | 184 | 3,648,000 | 1,840 |
| 1997-12-25 | 182 | 195 | 182 | 195 | 6,480,000 | 1,950 |
| 1997-12-24 | 182 | 184 | 179 | 182 | 7,434,000 | 1,820 |
| 1997-12-22 | 186 | 188 | 183 | 184 | 8,494,000 | 1,840 |
| 1997-12-19 | 188 | 190 | 185 | 188 | 10,302,000 | 1,880 |
| 1997-12-18 | 200 | 202 | 193 | 193 | 6,585,000 | 1,930 |
| 1997-12-17 | 193 | 209 | 190 | 204 | 12,156,000 | 2,040 |
| 1997-12-16 | 192 | 196 | 188 | 188 | 11,405,000 | 1,880 |
| 1997-12-15 | 191 | 201 | 189 | 197 | 7,278,000 | 1,970 |
| 1997-12-12 | 190 | 192 | 185 | 191 | 23,714,000 | 1,910 |
| 1997-12-11 | 199 | 200 | 185 | 189 | 24,455,000 | 1,890 |
| 1997-12-10 | 208 | 209 | 202 | 203 | 7,139,000 | 2,030 |
| 1997-12-09 | 205 | 211 | 205 | 205 | 8,214,000 | 2,050 |
| 1997-12-08 | 211 | 215 | 199 | 201 | 12,595,000 | 2,010 |
| 1997-12-05 | 220 | 224 | 215 | 219 | 13,495,000 | 2,190 |
| 1997-12-04 | 226 | 228 | 221 | 221 | 15,070,000 | 2,210 |
| 1997-12-03 | 236 | 238 | 235 | 235 | 3,588,000 | 2,350 |
| 1997-12-02 | 242 | 245 | 235 | 237 | 7,127,000 | 2,370 |
| 1997-12-01 | 238 | 248 | 238 | 244 | 4,293,000 | 2,440 |
| 1997-11-28 | 240 | 241 | 236 | 236 | 3,962,000 | 2,360 |
| 1997-11-27 | 241 | 242 | 231 | 236 | 7,437,000 | 2,360 |
| 1997-11-26 | 238 | 241 | 236 | 241 | 5,794,000 | 2,410 |
| 1997-11-25 | 240 | 240 | 229 | 236 | 15,237,000 | 2,360 |
| 1997-11-21 | 256 | 258 | 249 | 251 | 13,115,000 | 2,510 |
| 1997-11-20 | 254 | 263 | 252 | 253 | 13,099,000 | 2,530 |
| 1997-11-19 | 250 | 254 | 248 | 251 | 10,925,000 | 2,510 |
| 1997-11-18 | 253 | 268 | 253 | 260 | 12,664,000 | 2,600 |
| 1997-11-17 | 248 | 268 | 247 | 268 | 18,838,000 | 2,680 |
| 1997-11-14 | 245 | 249 | 243 | 245 | 5,390,000 | 2,450 |
| 1997-11-13 | 241 | 252 | 241 | 249 | 8,142,000 | 2,490 |
| 1997-11-12 | 248 | 249 | 245 | 249 | 4,913,000 | 2,490 |
| 1997-11-11 | 243 | 246 | 242 | 245 | 7,810,000 | 2,450 |
| 1997-11-10 | 247 | 249 | 244 | 247 | 8,530,000 | 2,470 |
| 1997-11-07 | 250 | 250 | 244 | 249 | 7,450,000 | 2,490 |
| 1997-11-06 | 252 | 255 | 250 | 254 | 5,652,000 | 2,540 |
| 1997-11-05 | 252 | 256 | 251 | 255 | 6,337,000 | 2,550 |
| 1997-11-04 | 252 | 259 | 250 | 259 | 5,362,000 | 2,590 |
| 1997-10-31 | 246 | 252 | 246 | 248 | 16,323,000 | 2,480 |
| 1997-10-30 | 251 | 259 | 250 | 253 | 9,936,000 | 2,530 |
| 1997-10-29 | 260 | 267 | 256 | 256 | 7,775,000 | 2,560 |
| 1997-10-28 | 250 | 257 | 249 | 252 | 11,347,000 | 2,520 |
| 1997-10-27 | 260 | 260 | 254 | 259 | 7,310,000 | 2,590 |
| 1997-10-24 | 259 | 266 | 256 | 260 | 9,975,000 | 2,600 |
| 1997-10-23 | 277 | 281 | 257 | 259 | 20,413,000 | 2,590 |
| 1997-10-22 | 268 | 279 | 266 | 274 | 10,401,000 | 2,740 |
| 1997-10-21 | 255 | 262 | 255 | 261 | 7,316,000 | 2,610 |
| 1997-10-20 | 251 | 256 | 250 | 255 | 4,401,000 | 2,550 |
| 1997-10-17 | 253 | 253 | 250 | 252 | 5,398,000 | 2,520 |
| 1997-10-16 | 250 | 257 | 249 | 256 | 5,368,000 | 2,560 |
| 1997-10-15 | 250 | 255 | 246 | 250 | 7,149,000 | 2,500 |
| 1997-10-14 | 253 | 256 | 249 | 250 | 10,194,000 | 2,500 |
| 1997-10-13 | 256 | 257 | 251 | 252 | 7,087,000 | 2,520 |
| 1997-10-09 | 271 | 272 | 261 | 261 | 6,057,000 | 2,610 |
| 1997-10-08 | 274 | 283 | 274 | 274 | 3,959,000 | 2,740 |
| 1997-10-07 | 282 | 284 | 273 | 273 | 6,123,000 | 2,730 |
| 1997-10-06 | 269 | 279 | 266 | 278 | 4,500,000 | 2,780 |
| 1997-10-03 | 259 | 273 | 258 | 269 | 9,064,000 | 2,690 |
| 1997-10-02 | 278 | 278 | 255 | 255 | 6,953,000 | 2,550 |
| 1997-10-01 | 264 | 277 | 261 | 273 | 9,266,000 | 2,730 |
| 1997-09-30 | 266 | 278 | 265 | 266 | 7,509,000 | 2,660 |
| 1997-09-29 | 260 | 267 | 255 | 267 | 4,691,000 | 2,670 |
| 1997-09-26 | 264 | 266 | 260 | 260 | 6,262,000 | 2,600 |
| 1997-09-25 | 272 | 272 | 261 | 261 | 7,071,000 | 2,610 |
| 1997-09-24 | 265 | 274 | 263 | 272 | 12,537,000 | 2,720 |
| 1997-09-22 | 245 | 262 | 243 | 260 | 9,110,000 | 2,600 |
| 1997-09-19 | 243 | 247 | 239 | 243 | 18,159,000 | 2,430 |
| 1997-09-18 | 264 | 264 | 243 | 248 | 19,939,000 | 2,480 |
| 1997-09-17 | 271 | 271 | 262 | 266 | 9,406,000 | 2,660 |
| 1997-09-16 | 278 | 280 | 271 | 271 | 9,705,000 | 2,710 |
| 1997-09-12 | 289 | 290 | 276 | 276 | 15,959,000 | 2,760 |
| 1997-09-11 | 295 | 295 | 290 | 290 | 5,117,000 | 2,900 |
| 1997-09-10 | 295 | 297 | 292 | 296 | 3,915,000 | 2,960 |
| 1997-09-09 | 295 | 298 | 294 | 297 | 4,807,000 | 2,970 |
| 1997-09-08 | 298 | 300 | 295 | 295 | 4,820,000 | 2,950 |
| 1997-09-05 | 297 | 300 | 295 | 298 | 4,645,000 | 2,980 |
| 1997-09-04 | 297 | 299 | 296 | 298 | 4,730,000 | 2,980 |
| 1997-09-03 | 303 | 305 | 299 | 303 | 5,044,000 | 3,030 |
| 1997-09-02 | 302 | 303 | 300 | 301 | 2,565,000 | 3,010 |
| 1997-09-01 | 305 | 306 | 298 | 303 | 2,942,000 | 3,030 |
| 1997-08-29 | 297 | 306 | 297 | 306 | 3,948,000 | 3,060 |
| 1997-08-28 | 298 | 301 | 297 | 300 | 3,971,000 | 3,000 |
| 1997-08-27 | 303 | 305 | 298 | 298 | 6,717,000 | 2,980 |
| 1997-08-26 | 305 | 307 | 303 | 305 | 3,871,000 | 3,050 |
| 1997-08-25 | 306 | 309 | 302 | 309 | 5,329,000 | 3,090 |
| 1997-08-22 | 302 | 311 | 300 | 311 | 7,189,000 | 3,110 |
| 1997-08-21 | 308 | 309 | 303 | 306 | 6,441,000 | 3,060 |
| 1997-08-20 | 307 | 310 | 305 | 310 | 5,541,000 | 3,100 |
| 1997-08-19 | 318 | 318 | 307 | 309 | 5,018,000 | 3,090 |
| 1997-08-18 | 310 | 318 | 310 | 318 | 3,774,000 | 3,180 |
| 1997-08-15 | 319 | 323 | 313 | 318 | 4,552,000 | 3,180 |
| 1997-08-14 | 312 | 320 | 310 | 319 | 5,678,000 | 3,190 |
| 1997-08-13 | 306 | 312 | 305 | 312 | 4,880,000 | 3,120 |
| 1997-08-12 | 304 | 307 | 301 | 306 | 3,800,000 | 3,060 |
| 1997-08-11 | 301 | 304 | 300 | 300 | 5,940,000 | 3,000 |
| 1997-08-08 | 301 | 303 | 296 | 300 | 12,432,000 | 3,000 |
| 1997-08-07 | 315 | 318 | 311 | 311 | 4,711,000 | 3,110 |
| 1997-08-06 | 316 | 318 | 312 | 315 | 3,387,000 | 3,150 |
| 1997-08-05 | 317 | 322 | 316 | 317 | 4,496,000 | 3,170 |
| 1997-08-04 | 325 | 329 | 316 | 317 | 4,645,000 | 3,170 |
| 1997-08-01 | 331 | 334 | 320 | 320 | 4,853,000 | 3,200 |
| 1997-07-31 | 333 | 337 | 331 | 332 | 3,531,000 | 3,320 |
| 1997-07-30 | 337 | 338 | 334 | 334 | 3,445,000 | 3,340 |
| 1997-07-29 | 337 | 338 | 335 | 336 | 3,306,000 | 3,360 |
| 1997-07-28 | 333 | 337 | 332 | 333 | 5,219,000 | 3,330 |
| 1997-07-25 | 333 | 336 | 333 | 334 | 4,877,000 | 3,340 |
| 1997-07-24 | 334 | 337 | 333 | 334 | 4,607,000 | 3,340 |
| 1997-07-23 | 343 | 343 | 332 | 335 | 4,973,000 | 3,350 |
| 1997-07-22 | 335 | 340 | 335 | 340 | 2,555,000 | 3,400 |
| 1997-07-18 | 331 | 338 | 331 | 335 | 4,554,000 | 3,350 |
| 1997-07-17 | 343 | 345 | 331 | 331 | 9,022,000 | 3,310 |
| 1997-07-16 | 346 | 349 | 344 | 344 | 5,961,000 | 3,440 |
| 1997-07-15 | 351 | 352 | 346 | 347 | 3,692,000 | 3,470 |
| 1997-07-14 | 354 | 355 | 352 | 352 | 4,316,000 | 3,520 |
| 1997-07-11 | 354 | 355 | 351 | 354 | 4,242,000 | 3,540 |
| 1997-07-10 | 355 | 358 | 354 | 358 | 2,771,000 | 3,580 |
| 1997-07-09 | 357 | 357 | 351 | 353 | 3,537,000 | 3,530 |
| 1997-07-08 | 349 | 354 | 349 | 352 | 3,358,000 | 3,520 |
| 1997-07-07 | 350 | 350 | 346 | 348 | 4,966,000 | 3,480 |
| 1997-07-04 | 360 | 363 | 352 | 353 | 9,482,000 | 3,530 |
| 1997-07-03 | 358 | 359 | 355 | 357 | 2,989,000 | 3,570 |
| 1997-07-02 | 357 | 363 | 355 | 358 | 8,390,000 | 3,580 |
| 1997-07-01 | 366 | 366 | 356 | 357 | 4,174,000 | 3,570 |
| 1997-06-30 | 368 | 369 | 362 | 366 | 5,179,000 | 3,660 |
| 1997-06-27 | 365 | 367 | 360 | 363 | 7,397,000 | 3,630 |
| 1997-06-26 | 364 | 370 | 362 | 364 | 12,260,000 | 3,640 |
| 1997-06-25 | 354 | 361 | 353 | 361 | 10,169,000 | 3,610 |
| 1997-06-24 | 350 | 354 | 348 | 351 | 6,798,000 | 3,510 |
| 1997-06-23 | 350 | 353 | 349 | 351 | 5,646,000 | 3,510 |
| 1997-06-20 | 349 | 351 | 344 | 350 | 4,693,000 | 3,500 |
| 1997-06-19 | 345 | 348 | 344 | 344 | 4,710,000 | 3,440 |
| 1997-06-18 | 348 | 349 | 344 | 344 | 3,880,000 | 3,440 |
| 1997-06-17 | 355 | 355 | 348 | 348 | 6,712,000 | 3,480 |
| 1997-06-16 | 350 | 355 | 348 | 355 | 7,083,000 | 3,550 |
| 1997-06-13 | 346 | 347 | 342 | 345 | 9,221,000 | 3,450 |
| 1997-06-12 | 342 | 345 | 341 | 345 | 4,422,000 | 3,450 |
| 1997-06-11 | 346 | 346 | 340 | 340 | 4,908,000 | 3,400 |
| 1997-06-10 | 343 | 346 | 342 | 346 | 4,577,000 | 3,460 |
| 1997-06-09 | 348 | 349 | 343 | 346 | 3,260,000 | 3,460 |
| 1997-06-06 | 350 | 351 | 347 | 348 | 4,147,000 | 3,480 |
| 1997-06-05 | 353 | 354 | 349 | 350 | 3,686,000 | 3,500 |
| 1997-06-04 | 352 | 353 | 348 | 353 | 4,705,000 | 3,530 |
| 1997-06-03 | 346 | 352 | 345 | 347 | 8,314,000 | 3,470 |
| 1997-06-02 | 341 | 346 | 341 | 346 | 4,098,000 | 3,460 |
| 1997-05-30 | 348 | 349 | 341 | 341 | 8,843,000 | 3,410 |
| 1997-05-29 | 355 | 356 | 350 | 353 | 4,351,000 | 3,530 |
| 1997-05-28 | 350 | 356 | 345 | 355 | 6,909,000 | 3,550 |
| 1997-05-27 | 351 | 356 | 349 | 351 | 7,416,000 | 3,510 |
| 1997-05-26 | 349 | 352 | 345 | 350 | 4,489,000 | 3,500 |
| 1997-05-23 | 343 | 349 | 340 | 349 | 10,561,000 | 3,490 |
| 1997-05-22 | 345 | 346 | 338 | 343 | 15,998,000 | 3,430 |
| 1997-05-21 | 360 | 360 | 347 | 349 | 7,735,000 | 3,490 |
| 1997-05-20 | 363 | 363 | 355 | 358 | 7,049,000 | 3,580 |
| 1997-05-19 | 366 | 366 | 363 | 364 | 6,954,000 | 3,640 |
| 1997-05-16 | 371 | 371 | 366 | 369 | 9,461,000 | 3,690 |
| 1997-05-15 | 371 | 371 | 366 | 371 | 6,202,000 | 3,710 |
| 1997-05-14 | 374 | 376 | 365 | 371 | 7,427,000 | 3,710 |
| 1997-05-13 | 379 | 381 | 373 | 373 | 9,114,000 | 3,730 |
| 1997-05-12 | 370 | 376 | 369 | 376 | 8,602,000 | 3,760 |
| 1997-05-09 | 387 | 387 | 377 | 379 | 14,712,000 | 3,790 |
| 1997-05-08 | 382 | 386 | 381 | 385 | 6,631,000 | 3,850 |
| 1997-05-07 | 385 | 392 | 384 | 387 | 19,210,000 | 3,870 |
| 1997-05-06 | 382 | 389 | 379 | 387 | 23,056,000 | 3,870 |
| 1997-05-02 | 371 | 375 | 369 | 375 | 13,437,000 | 3,750 |
| 1997-05-01 | 365 | 372 | 364 | 371 | 19,702,000 | 3,710 |
| 1997-04-30 | 362 | 364 | 360 | 362 | 8,028,000 | 3,620 |
| 1997-04-28 | 358 | 363 | 358 | 362 | 6,164,000 | 3,620 |
| 1997-04-25 | 360 | 363 | 359 | 359 | 4,023,000 | 3,590 |
| 1997-04-24 | 364 | 364 | 359 | 364 | 6,018,000 | 3,640 |
| 1997-04-23 | 368 | 368 | 359 | 364 | 14,796,000 | 3,640 |
| 1997-04-22 | 365 | 369 | 364 | 365 | 13,687,000 | 3,650 |
| 1997-04-21 | 361 | 365 | 359 | 365 | 10,730,000 | 3,650 |
| 1997-04-18 | 358 | 361 | 356 | 358 | 11,906,000 | 3,580 |
| 1997-04-17 | 362 | 363 | 355 | 357 | 11,748,000 | 3,570 |
| 1997-04-16 | 364 | 366 | 359 | 365 | 15,902,000 | 3,650 |
| 1997-04-15 | 358 | 361 | 357 | 359 | 6,499,000 | 3,590 |
| 1997-04-14 | 355 | 359 | 354 | 359 | 7,144,000 | 3,590 |
| 1997-04-11 | 358 | 360 | 356 | 360 | 6,372,000 | 3,600 |
| 1997-04-10 | 363 | 364 | 359 | 359 | 6,983,000 | 3,590 |
| 1997-04-09 | 362 | 364 | 359 | 361 | 6,357,000 | 3,610 |
| 1997-04-08 | 364 | 366 | 361 | 363 | 9,185,000 | 3,630 |
| 1997-04-07 | 364 | 367 | 359 | 359 | 15,297,000 | 3,590 |
| 1997-04-04 | 357 | 361 | 356 | 359 | 11,871,000 | 3,590 |
| 1997-04-03 | 359 | 361 | 356 | 357 | 11,181,000 | 3,570 |
| 1997-04-02 | 349 | 363 | 348 | 363 | 19,473,000 | 3,630 |
| 1997-04-01 | 340 | 348 | 336 | 348 | 8,441,000 | 3,480 |
| 1997-03-31 | 340 | 342 | 336 | 340 | 1,977,000 | 3,400 |
| 1997-03-28 | 343 | 344 | 340 | 343 | 2,159,000 | 3,430 |
| 1997-03-27 | 347 | 348 | 341 | 343 | 7,271,000 | 3,430 |
| 1997-03-26 | 342 | 345 | 338 | 345 | 10,223,000 | 3,450 |
| 1997-03-25 | 331 | 337 | 329 | 336 | 7,088,000 | 3,360 |
| 1997-03-24 | 340 | 341 | 329 | 335 | 7,208,000 | 3,350 |
| 1997-03-21 | 335 | 337 | 333 | 337 | 7,146,000 | 3,370 |
| 1997-03-19 | 336 | 337 | 333 | 336 | 8,320,000 | 3,360 |
| 1997-03-18 | 329 | 333 | 329 | 333 | 6,610,000 | 3,330 |
| 1997-03-17 | 329 | 329 | 326 | 328 | 3,269,000 | 3,280 |
| 1997-03-14 | 325 | 329 | 323 | 329 | 12,864,000 | 3,290 |
| 1997-03-13 | 327 | 327 | 322 | 325 | 3,926,000 | 3,250 |
| 1997-03-12 | 329 | 330 | 326 | 327 | 3,129,000 | 3,270 |
| 1997-03-11 | 327 | 331 | 327 | 328 | 9,314,000 | 3,280 |
| 1997-03-10 | 330 | 332 | 327 | 331 | 4,690,000 | 3,310 |
| 1997-03-07 | 323 | 334 | 320 | 334 | 9,339,000 | 3,340 |
| 1997-03-06 | 328 | 328 | 320 | 322 | 5,035,000 | 3,220 |
| 1997-03-05 | 329 | 329 | 324 | 328 | 6,990,000 | 3,280 |
| 1997-03-04 | 326 | 329 | 323 | 328 | 4,261,000 | 3,280 |
| 1997-03-03 | 319 | 322 | 316 | 322 | 4,112,000 | 3,220 |
| 1997-02-28 | 323 | 323 | 318 | 321 | 5,297,000 | 3,210 |
| 1997-02-27 | 322 | 326 | 320 | 326 | 3,965,000 | 3,260 |
| 1997-02-26 | 334 | 334 | 326 | 328 | 5,721,000 | 3,280 |
| 1997-02-25 | 333 | 333 | 329 | 333 | 5,679,000 | 3,330 |
| 1997-02-24 | 342 | 342 | 335 | 335 | 9,281,000 | 3,350 |
| 1997-02-21 | 336 | 341 | 335 | 335 | 7,915,000 | 3,350 |
| 1997-02-20 | 334 | 343 | 333 | 340 | 12,120,000 | 3,400 |
| 1997-02-19 | 329 | 330 | 324 | 330 | 6,013,000 | 3,300 |
| 1997-02-18 | 332 | 332 | 325 | 325 | 6,912,000 | 3,250 |
| 1997-02-17 | 332 | 336 | 329 | 335 | 9,022,000 | 3,350 |
| 1997-02-14 | 316 | 338 | 316 | 332 | 18,343,000 | 3,320 |
| 1997-02-13 | 310 | 312 | 304 | 309 | 8,080,000 | 3,090 |
| 1997-02-12 | 293 | 301 | 293 | 301 | 10,321,000 | 3,010 |
| 1997-02-10 | 287 | 290 | 285 | 288 | 4,136,000 | 2,880 |
| 1997-02-07 | 294 | 297 | 290 | 294 | 4,336,000 | 2,940 |
| 1997-02-06 | 294 | 295 | 292 | 292 | 2,643,000 | 2,920 |
| 1997-02-05 | 292 | 295 | 291 | 293 | 3,819,000 | 2,930 |
| 1997-02-04 | 295 | 298 | 293 | 293 | 4,528,000 | 2,930 |
| 1997-02-03 | 300 | 301 | 296 | 296 | 5,106,000 | 2,960 |
| 1997-01-31 | 298 | 301 | 296 | 300 | 7,546,000 | 3,000 |
| 1997-01-30 | 300 | 303 | 295 | 296 | 9,439,000 | 2,960 |
| 1997-01-29 | 292 | 301 | 292 | 299 | 7,264,000 | 2,990 |
| 1997-01-28 | 284 | 292 | 283 | 292 | 6,359,000 | 2,920 |
| 1997-01-27 | 286 | 288 | 285 | 286 | 6,054,000 | 2,860 |
| 1997-01-24 | 292 | 295 | 289 | 293 | 4,155,000 | 2,930 |
| 1997-01-23 | 296 | 299 | 294 | 295 | 6,361,000 | 2,950 |
| 1997-01-22 | 301 | 303 | 297 | 303 | 4,092,000 | 3,030 |
| 1997-01-21 | 289 | 293 | 286 | 291 | 5,725,000 | 2,910 |
| 1997-01-20 | 302 | 302 | 286 | 289 | 7,966,000 | 2,890 |
| 1997-01-17 | 305 | 309 | 303 | 305 | 6,059,000 | 3,050 |
| 1997-01-16 | 302 | 311 | 302 | 309 | 8,785,000 | 3,090 |
| 1997-01-14 | 297 | 303 | 293 | 303 | 8,278,000 | 3,030 |
| 1997-01-13 | 297 | 302 | 288 | 301 | 9,314,000 | 3,010 |
| 1997-01-10 | 306 | 307 | 290 | 297 | 11,912,000 | 2,970 |
| 1997-01-09 | 306 | 308 | 299 | 306 | 6,730,000 | 3,060 |
| 1997-01-08 | 331 | 332 | 313 | 316 | 5,848,000 | 3,160 |
| 1997-01-07 | 337 | 337 | 330 | 333 | 5,037,000 | 3,330 |
| 1997-01-06 | 332 | 335 | 332 | 334 | 2,999,000 | 3,340 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
