5401 日本製鉄(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 187 | 189 | 186 | 189 | 6,076,000 | 1,890 |
| 2001-12-27 | 184 | 188 | 183 | 187 | 6,035,000 | 1,870 |
| 2001-12-26 | 186 | 187 | 183 | 184 | 4,148,000 | 1,840 |
| 2001-12-25 | 186 | 187 | 183 | 186 | 7,169,000 | 1,860 |
| 2001-12-21 | 188 | 189 | 185 | 188 | 10,252,000 | 1,880 |
| 2001-12-20 | 183 | 188 | 181 | 185 | 13,776,000 | 1,850 |
| 2001-12-19 | 181 | 185 | 179 | 184 | 15,817,000 | 1,840 |
| 2001-12-18 | 183 | 187 | 182 | 186 | 18,187,000 | 1,860 |
| 2001-12-17 | 180 | 183 | 179 | 182 | 20,566,000 | 1,820 |
| 2001-12-14 | 176 | 180 | 175 | 178 | 23,269,000 | 1,780 |
| 2001-12-13 | 178 | 179 | 176 | 177 | 19,393,000 | 1,770 |
| 2001-12-12 | 169 | 179 | 169 | 179 | 17,703,000 | 1,790 |
| 2001-12-11 | 170 | 173 | 170 | 173 | 12,487,000 | 1,730 |
| 2001-12-10 | 175 | 175 | 170 | 170 | 11,869,000 | 1,700 |
| 2001-12-07 | 180 | 180 | 174 | 176 | 23,470,000 | 1,760 |
| 2001-12-06 | 177 | 179 | 175 | 179 | 21,443,000 | 1,790 |
| 2001-12-05 | 175 | 175 | 170 | 174 | 9,570,000 | 1,740 |
| 2001-12-04 | 170 | 173 | 168 | 172 | 14,122,000 | 1,720 |
| 2001-12-03 | 174 | 175 | 167 | 168 | 11,663,000 | 1,680 |
| 2001-11-30 | 172 | 175 | 170 | 174 | 13,631,000 | 1,740 |
| 2001-11-29 | 169 | 173 | 169 | 172 | 10,306,000 | 1,720 |
| 2001-11-28 | 170 | 171 | 167 | 170 | 13,951,000 | 1,700 |
| 2001-11-27 | 173 | 174 | 170 | 173 | 10,654,000 | 1,730 |
| 2001-11-26 | 170 | 174 | 169 | 173 | 25,228,000 | 1,730 |
| 2001-11-22 | 164 | 167 | 163 | 166 | 14,948,000 | 1,660 |
| 2001-11-21 | 158 | 162 | 157 | 159 | 8,589,000 | 1,590 |
| 2001-11-20 | 160 | 162 | 159 | 159 | 9,355,000 | 1,590 |
| 2001-11-19 | 161 | 162 | 159 | 160 | 5,984,000 | 1,600 |
| 2001-11-16 | 161 | 164 | 157 | 161 | 8,286,000 | 1,610 |
| 2001-11-15 | 152 | 162 | 151 | 161 | 17,510,000 | 1,610 |
| 2001-11-14 | 158 | 161 | 155 | 156 | 10,293,000 | 1,560 |
| 2001-11-13 | 155 | 159 | 155 | 159 | 13,890,000 | 1,590 |
| 2001-11-12 | 162 | 162 | 158 | 160 | 6,465,000 | 1,600 |
| 2001-11-09 | 164 | 165 | 162 | 164 | 7,383,000 | 1,640 |
| 2001-11-08 | 166 | 166 | 162 | 166 | 8,788,000 | 1,660 |
| 2001-11-07 | 167 | 169 | 164 | 166 | 18,232,000 | 1,660 |
| 2001-11-06 | 165 | 168 | 164 | 166 | 10,550,000 | 1,660 |
| 2001-11-05 | 164 | 164 | 161 | 164 | 6,317,000 | 1,640 |
| 2001-11-02 | 165 | 167 | 163 | 164 | 9,659,000 | 1,640 |
| 2001-11-01 | 167 | 169 | 164 | 167 | 20,335,000 | 1,670 |
| 2001-10-31 | 165 | 166 | 162 | 164 | 19,577,000 | 1,640 |
| 2001-10-30 | 163 | 169 | 162 | 167 | 46,055,000 | 1,670 |
| 2001-10-29 | 161 | 161 | 158 | 158 | 6,919,000 | 1,580 |
| 2001-10-26 | 157 | 162 | 156 | 160 | 21,553,000 | 1,600 |
| 2001-10-25 | 157 | 157 | 153 | 155 | 17,741,000 | 1,550 |
| 2001-10-24 | 155 | 159 | 155 | 156 | 7,580,000 | 1,560 |
| 2001-10-23 | 156 | 157 | 153 | 156 | 8,516,000 | 1,560 |
| 2001-10-22 | 153 | 155 | 153 | 155 | 5,568,000 | 1,550 |
| 2001-10-19 | 158 | 158 | 154 | 156 | 10,725,000 | 1,560 |
| 2001-10-18 | 157 | 161 | 156 | 159 | 22,446,000 | 1,590 |
| 2001-10-17 | 156 | 159 | 154 | 157 | 24,952,000 | 1,570 |
| 2001-10-16 | 152 | 153 | 150 | 151 | 7,438,000 | 1,510 |
| 2001-10-15 | 150 | 151 | 149 | 151 | 5,010,000 | 1,510 |
| 2001-10-12 | 152 | 153 | 149 | 151 | 11,512,000 | 1,510 |
| 2001-10-11 | 150 | 152 | 149 | 150 | 9,083,000 | 1,500 |
| 2001-10-10 | 149 | 151 | 148 | 149 | 7,913,000 | 1,490 |
| 2001-10-09 | 150 | 151 | 147 | 150 | 13,344,000 | 1,500 |
| 2001-10-05 | 154 | 154 | 152 | 152 | 11,989,000 | 1,520 |
| 2001-10-04 | 157 | 158 | 153 | 154 | 12,446,000 | 1,540 |
| 2001-10-03 | 160 | 161 | 154 | 159 | 11,651,000 | 1,590 |
| 2001-10-02 | 158 | 160 | 156 | 159 | 10,951,000 | 1,590 |
| 2001-10-01 | 154 | 159 | 152 | 156 | 11,187,000 | 1,560 |
| 2001-09-28 | 150 | 153 | 150 | 152 | 10,191,000 | 1,520 |
| 2001-09-27 | 147 | 150 | 146 | 150 | 11,422,000 | 1,500 |
| 2001-09-26 | 148 | 149 | 145 | 147 | 12,119,000 | 1,470 |
| 2001-09-25 | 152 | 153 | 149 | 150 | 9,040,000 | 1,500 |
| 2001-09-21 | 150 | 150 | 146 | 146 | 18,901,000 | 1,460 |
| 2001-09-20 | 154 | 155 | 151 | 153 | 13,777,000 | 1,530 |
| 2001-09-19 | 156 | 163 | 155 | 157 | 15,043,000 | 1,570 |
| 2001-09-18 | 154 | 159 | 152 | 155 | 17,914,000 | 1,550 |
| 2001-09-17 | 155 | 156 | 151 | 152 | 15,987,000 | 1,520 |
| 2001-09-14 | 160 | 162 | 157 | 162 | 18,795,000 | 1,620 |
| 2001-09-13 | 157 | 162 | 154 | 162 | 10,299,000 | 1,620 |
| 2001-09-12 | 151 | 158 | 150 | 153 | 17,059,000 | 1,530 |
| 2001-09-11 | 161 | 163 | 159 | 161 | 14,755,000 | 1,610 |
| 2001-09-10 | 160 | 161 | 156 | 159 | 14,335,000 | 1,590 |
| 2001-09-07 | 164 | 164 | 160 | 163 | 26,375,000 | 1,630 |
| 2001-09-06 | 171 | 172 | 166 | 167 | 34,012,000 | 1,670 |
| 2001-09-05 | 173 | 174 | 172 | 174 | 20,038,000 | 1,740 |
| 2001-09-04 | 176 | 177 | 173 | 177 | 14,885,000 | 1,770 |
| 2001-09-03 | 180 | 181 | 176 | 177 | 12,536,000 | 1,770 |
| 2001-08-31 | 179 | 182 | 178 | 180 | 13,373,000 | 1,800 |
| 2001-08-30 | 182 | 185 | 182 | 184 | 11,944,000 | 1,840 |
| 2001-08-29 | 186 | 186 | 184 | 185 | 5,197,000 | 1,850 |
| 2001-08-28 | 192 | 192 | 187 | 189 | 7,711,000 | 1,890 |
| 2001-08-27 | 194 | 196 | 193 | 194 | 11,526,000 | 1,940 |
| 2001-08-24 | 194 | 196 | 193 | 193 | 24,506,000 | 1,930 |
| 2001-08-23 | 187 | 194 | 186 | 192 | 33,237,000 | 1,920 |
| 2001-08-22 | 181 | 186 | 181 | 185 | 6,640,000 | 1,850 |
| 2001-08-21 | 182 | 184 | 181 | 183 | 7,215,000 | 1,830 |
| 2001-08-20 | 184 | 184 | 180 | 183 | 6,349,000 | 1,830 |
| 2001-08-17 | 186 | 186 | 183 | 184 | 18,118,000 | 1,840 |
| 2001-08-16 | 183 | 185 | 180 | 181 | 10,667,000 | 1,810 |
| 2001-08-15 | 182 | 183 | 180 | 182 | 4,731,000 | 1,820 |
| 2001-08-14 | 178 | 182 | 176 | 181 | 11,797,000 | 1,810 |
| 2001-08-13 | 183 | 183 | 177 | 178 | 6,332,000 | 1,780 |
| 2001-08-10 | 181 | 182 | 179 | 179 | 9,503,000 | 1,790 |
| 2001-08-09 | 184 | 188 | 182 | 183 | 17,230,000 | 1,830 |
| 2001-08-08 | 184 | 187 | 183 | 186 | 15,519,000 | 1,860 |
| 2001-08-07 | 182 | 184 | 180 | 183 | 10,868,000 | 1,830 |
| 2001-08-06 | 180 | 183 | 179 | 182 | 10,326,000 | 1,820 |
| 2001-08-03 | 175 | 181 | 173 | 179 | 23,514,000 | 1,790 |
| 2001-08-02 | 175 | 183 | 174 | 179 | 16,484,000 | 1,790 |
| 2001-08-01 | 177 | 177 | 173 | 175 | 9,225,000 | 1,750 |
| 2001-07-31 | 172 | 177 | 172 | 177 | 12,701,000 | 1,770 |
| 2001-07-30 | 178 | 179 | 170 | 170 | 8,749,000 | 1,700 |
| 2001-07-27 | 178 | 183 | 178 | 180 | 11,691,000 | 1,800 |
| 2001-07-26 | 175 | 179 | 175 | 179 | 8,381,000 | 1,790 |
| 2001-07-25 | 172 | 175 | 171 | 174 | 9,386,000 | 1,740 |
| 2001-07-24 | 172 | 175 | 170 | 174 | 9,020,000 | 1,740 |
| 2001-07-23 | 176 | 176 | 172 | 173 | 7,962,000 | 1,730 |
| 2001-07-19 | 171 | 174 | 171 | 171 | 7,380,000 | 1,710 |
| 2001-07-18 | 175 | 176 | 170 | 171 | 13,588,000 | 1,710 |
| 2001-07-17 | 175 | 177 | 175 | 175 | 7,514,000 | 1,750 |
| 2001-07-16 | 178 | 178 | 175 | 176 | 10,870,000 | 1,760 |
| 2001-07-13 | 179 | 180 | 177 | 179 | 9,439,000 | 1,790 |
| 2001-07-12 | 180 | 181 | 179 | 180 | 7,454,000 | 1,800 |
| 2001-07-11 | 181 | 182 | 178 | 180 | 8,752,000 | 1,800 |
| 2001-07-10 | 180 | 182 | 178 | 182 | 14,023,000 | 1,820 |
| 2001-07-09 | 180 | 181 | 177 | 177 | 13,015,000 | 1,770 |
| 2001-07-06 | 185 | 186 | 180 | 181 | 18,716,000 | 1,810 |
| 2001-07-05 | 187 | 188 | 186 | 187 | 5,910,000 | 1,870 |
| 2001-07-04 | 189 | 190 | 187 | 189 | 4,411,000 | 1,890 |
| 2001-07-03 | 190 | 190 | 188 | 189 | 8,413,000 | 1,890 |
| 2001-07-02 | 189 | 190 | 186 | 189 | 10,988,000 | 1,890 |
| 2001-06-29 | 191 | 192 | 188 | 189 | 8,896,000 | 1,890 |
| 2001-06-28 | 192 | 192 | 188 | 190 | 7,054,000 | 1,900 |
| 2001-06-27 | 192 | 194 | 190 | 193 | 8,524,000 | 1,930 |
| 2001-06-26 | 192 | 196 | 191 | 196 | 14,651,000 | 1,960 |
| 2001-06-25 | 194 | 195 | 192 | 192 | 6,107,000 | 1,920 |
| 2001-06-22 | 193 | 195 | 191 | 195 | 9,099,000 | 1,950 |
| 2001-06-21 | 189 | 193 | 189 | 193 | 8,744,000 | 1,930 |
| 2001-06-20 | 189 | 190 | 187 | 189 | 4,556,000 | 1,890 |
| 2001-06-19 | 189 | 191 | 186 | 188 | 13,215,000 | 1,880 |
| 2001-06-18 | 191 | 192 | 189 | 192 | 9,181,000 | 1,920 |
| 2001-06-15 | 193 | 194 | 192 | 194 | 7,707,000 | 1,940 |
| 2001-06-14 | 196 | 197 | 194 | 195 | 11,216,000 | 1,950 |
| 2001-06-13 | 195 | 196 | 193 | 196 | 9,678,000 | 1,960 |
| 2001-06-12 | 197 | 198 | 191 | 193 | 7,809,000 | 1,930 |
| 2001-06-11 | 197 | 199 | 196 | 199 | 4,459,000 | 1,990 |
| 2001-06-08 | 195 | 199 | 194 | 197 | 19,550,000 | 1,970 |
| 2001-06-07 | 196 | 199 | 193 | 198 | 11,682,000 | 1,980 |
| 2001-06-06 | 196 | 196 | 193 | 195 | 8,021,000 | 1,950 |
| 2001-06-05 | 195 | 197 | 193 | 194 | 10,356,000 | 1,940 |
| 2001-06-04 | 192 | 193 | 189 | 193 | 13,207,000 | 1,930 |
| 2001-06-01 | 196 | 197 | 190 | 193 | 26,195,000 | 1,930 |
| 2001-05-31 | 196 | 198 | 194 | 197 | 21,431,000 | 1,970 |
| 2001-05-30 | 198 | 201 | 196 | 199 | 21,884,000 | 1,990 |
| 2001-05-29 | 200 | 202 | 198 | 200 | 9,512,000 | 2,000 |
| 2001-05-28 | 204 | 205 | 198 | 202 | 20,596,000 | 2,020 |
| 2001-05-25 | 210 | 210 | 204 | 207 | 22,373,000 | 2,070 |
| 2001-05-24 | 205 | 212 | 204 | 212 | 18,364,000 | 2,120 |
| 2001-05-23 | 210 | 212 | 205 | 207 | 16,913,000 | 2,070 |
| 2001-05-22 | 214 | 215 | 210 | 210 | 11,146,000 | 2,100 |
| 2001-05-21 | 210 | 213 | 210 | 213 | 9,644,000 | 2,130 |
| 2001-05-18 | 209 | 211 | 208 | 210 | 12,104,000 | 2,100 |
| 2001-05-17 | 215 | 217 | 208 | 213 | 23,456,000 | 2,130 |
| 2001-05-16 | 218 | 219 | 213 | 213 | 13,828,000 | 2,130 |
| 2001-05-15 | 217 | 220 | 216 | 219 | 19,178,000 | 2,190 |
| 2001-05-14 | 222 | 223 | 219 | 219 | 11,712,000 | 2,190 |
| 2001-05-11 | 222 | 226 | 221 | 225 | 26,008,000 | 2,250 |
| 2001-05-10 | 216 | 222 | 215 | 221 | 24,420,000 | 2,210 |
| 2001-05-09 | 216 | 219 | 214 | 216 | 27,917,000 | 2,160 |
| 2001-05-08 | 222 | 224 | 218 | 219 | 9,553,000 | 2,190 |
| 2001-05-07 | 222 | 224 | 220 | 223 | 10,741,000 | 2,230 |
| 2001-05-02 | 226 | 226 | 220 | 222 | 16,620,000 | 2,220 |
| 2001-05-01 | 230 | 230 | 226 | 229 | 6,863,000 | 2,290 |
| 2001-04-27 | 227 | 228 | 224 | 228 | 14,448,000 | 2,280 |
| 2001-04-26 | 228 | 230 | 227 | 227 | 30,952,000 | 2,270 |
| 2001-04-25 | 224 | 227 | 222 | 227 | 19,493,000 | 2,270 |
| 2001-04-24 | 224 | 224 | 217 | 224 | 14,604,000 | 2,240 |
| 2001-04-23 | 218 | 225 | 218 | 225 | 29,228,000 | 2,250 |
| 2001-04-20 | 211 | 220 | 211 | 219 | 19,970,000 | 2,190 |
| 2001-04-19 | 217 | 217 | 210 | 211 | 13,818,000 | 2,110 |
| 2001-04-18 | 213 | 216 | 212 | 216 | 11,958,000 | 2,160 |
| 2001-04-17 | 216 | 217 | 210 | 213 | 12,934,000 | 2,130 |
| 2001-04-16 | 218 | 221 | 217 | 217 | 23,612,000 | 2,170 |
| 2001-04-13 | 213 | 218 | 212 | 217 | 21,328,000 | 2,170 |
| 2001-04-12 | 210 | 212 | 208 | 210 | 10,852,000 | 2,100 |
| 2001-04-11 | 209 | 210 | 206 | 209 | 12,114,000 | 2,090 |
| 2001-04-10 | 211 | 212 | 206 | 207 | 14,524,000 | 2,070 |
| 2001-04-09 | 213 | 214 | 210 | 211 | 5,140,000 | 2,110 |
| 2001-04-06 | 216 | 219 | 214 | 215 | 16,028,000 | 2,150 |
| 2001-04-05 | 215 | 218 | 213 | 217 | 16,708,000 | 2,170 |
| 2001-04-04 | 210 | 215 | 209 | 215 | 10,044,000 | 2,150 |
| 2001-04-03 | 205 | 212 | 205 | 211 | 12,067,000 | 2,110 |
| 2001-04-02 | 209 | 210 | 207 | 207 | 8,241,000 | 2,070 |
| 2001-03-30 | 211 | 213 | 208 | 208 | 9,848,000 | 2,080 |
| 2001-03-29 | 212 | 213 | 210 | 210 | 9,163,000 | 2,100 |
| 2001-03-28 | 212 | 216 | 210 | 216 | 13,971,000 | 2,160 |
| 2001-03-27 | 210 | 212 | 208 | 212 | 7,447,000 | 2,120 |
| 2001-03-26 | 205 | 212 | 205 | 212 | 10,745,000 | 2,120 |
| 2001-03-23 | 208 | 209 | 205 | 209 | 11,252,000 | 2,090 |
| 2001-03-22 | 211 | 215 | 210 | 210 | 20,306,000 | 2,100 |
| 2001-03-21 | 199 | 210 | 199 | 209 | 22,554,000 | 2,090 |
| 2001-03-19 | 200 | 204 | 198 | 199 | 6,890,000 | 1,990 |
| 2001-03-16 | 198 | 203 | 198 | 200 | 7,891,000 | 2,000 |
| 2001-03-15 | 193 | 200 | 191 | 200 | 15,595,000 | 2,000 |
| 2001-03-14 | 201 | 202 | 196 | 198 | 10,564,000 | 1,980 |
| 2001-03-13 | 203 | 204 | 201 | 201 | 12,674,000 | 2,010 |
| 2001-03-12 | 207 | 208 | 205 | 207 | 7,688,000 | 2,070 |
| 2001-03-09 | 208 | 211 | 207 | 209 | 21,904,000 | 2,090 |
| 2001-03-08 | 206 | 208 | 204 | 208 | 13,413,000 | 2,080 |
| 2001-03-07 | 206 | 209 | 204 | 206 | 15,292,000 | 2,060 |
| 2001-03-06 | 206 | 206 | 203 | 205 | 10,076,000 | 2,050 |
| 2001-03-05 | 206 | 208 | 203 | 206 | 10,963,000 | 2,060 |
| 2001-03-02 | 212 | 213 | 207 | 207 | 16,284,000 | 2,070 |
| 2001-03-01 | 215 | 219 | 214 | 217 | 39,346,000 | 2,170 |
| 2001-02-28 | 209 | 215 | 209 | 214 | 33,639,000 | 2,140 |
| 2001-02-27 | 206 | 209 | 204 | 209 | 19,440,000 | 2,090 |
| 2001-02-26 | 206 | 206 | 203 | 204 | 10,961,000 | 2,040 |
| 2001-02-23 | 202 | 205 | 199 | 204 | 17,634,000 | 2,040 |
| 2001-02-22 | 198 | 202 | 197 | 202 | 14,388,000 | 2,020 |
| 2001-02-21 | 199 | 200 | 195 | 199 | 11,587,000 | 1,990 |
| 2001-02-20 | 197 | 199 | 196 | 198 | 10,452,000 | 1,980 |
| 2001-02-19 | 195 | 196 | 193 | 194 | 7,819,000 | 1,940 |
| 2001-02-16 | 197 | 199 | 197 | 197 | 4,821,000 | 1,970 |
| 2001-02-15 | 194 | 198 | 194 | 198 | 9,830,000 | 1,980 |
| 2001-02-14 | 193 | 197 | 193 | 196 | 11,451,000 | 1,960 |
| 2001-02-13 | 193 | 197 | 193 | 197 | 7,614,000 | 1,970 |
| 2001-02-09 | 190 | 194 | 190 | 193 | 18,966,000 | 1,930 |
| 2001-02-08 | 198 | 198 | 194 | 195 | 6,067,000 | 1,950 |
| 2001-02-07 | 198 | 200 | 197 | 200 | 3,390,000 | 2,000 |
| 2001-02-06 | 196 | 198 | 194 | 196 | 6,870,000 | 1,960 |
| 2001-02-05 | 198 | 200 | 195 | 196 | 8,422,000 | 1,960 |
| 2001-02-02 | 202 | 203 | 199 | 200 | 5,978,000 | 2,000 |
| 2001-02-01 | 204 | 204 | 200 | 204 | 14,935,000 | 2,040 |
| 2001-01-31 | 200 | 204 | 199 | 204 | 21,923,000 | 2,040 |
| 2001-01-30 | 197 | 201 | 195 | 199 | 21,904,000 | 1,990 |
| 2001-01-29 | 191 | 195 | 191 | 195 | 9,764,000 | 1,950 |
| 2001-01-26 | 189 | 192 | 189 | 191 | 11,497,000 | 1,910 |
| 2001-01-25 | 190 | 192 | 188 | 189 | 13,875,000 | 1,890 |
| 2001-01-24 | 194 | 195 | 191 | 193 | 8,138,000 | 1,930 |
| 2001-01-23 | 196 | 198 | 192 | 193 | 12,925,000 | 1,930 |
| 2001-01-22 | 196 | 196 | 192 | 196 | 9,094,000 | 1,960 |
| 2001-01-19 | 193 | 195 | 190 | 190 | 10,553,000 | 1,900 |
| 2001-01-18 | 190 | 196 | 190 | 193 | 18,652,000 | 1,930 |
| 2001-01-17 | 189 | 191 | 187 | 187 | 6,382,000 | 1,870 |
| 2001-01-16 | 189 | 189 | 186 | 189 | 4,147,000 | 1,890 |
| 2001-01-15 | 189 | 190 | 183 | 186 | 5,805,000 | 1,860 |
| 2001-01-12 | 187 | 191 | 187 | 190 | 10,235,000 | 1,900 |
| 2001-01-11 | 189 | 190 | 185 | 187 | 7,615,000 | 1,870 |
| 2001-01-10 | 183 | 188 | 181 | 188 | 11,600,000 | 1,880 |
| 2001-01-09 | 183 | 187 | 182 | 187 | 7,512,000 | 1,870 |
| 2001-01-05 | 186 | 190 | 185 | 189 | 7,637,000 | 1,890 |
| 2001-01-04 | 199 | 199 | 188 | 191 | 9,605,000 | 1,910 |
分割・併合履歴 ： [2015-09-28]1株→0.1株