5401 日本製鉄(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 137 | 139 | 137 | 139 | 4,471,000 | 1,390 |
| 2002-12-27 | 140 | 141 | 138 | 141 | 10,984,000 | 1,410 |
| 2002-12-26 | 138 | 141 | 137 | 140 | 10,233,000 | 1,400 |
| 2002-12-25 | 137 | 138 | 135 | 137 | 9,742,000 | 1,370 |
| 2002-12-24 | 141 | 142 | 137 | 138 | 14,915,000 | 1,380 |
| 2002-12-20 | 136 | 139 | 135 | 139 | 16,839,000 | 1,390 |
| 2002-12-19 | 130 | 136 | 129 | 136 | 15,260,000 | 1,360 |
| 2002-12-18 | 132 | 133 | 130 | 130 | 11,654,000 | 1,300 |
| 2002-12-17 | 137 | 138 | 132 | 133 | 20,501,000 | 1,330 |
| 2002-12-16 | 135 | 137 | 134 | 135 | 11,783,000 | 1,350 |
| 2002-12-13 | 141 | 142 | 138 | 139 | 28,201,000 | 1,390 |
| 2002-12-12 | 142 | 143 | 141 | 142 | 8,159,000 | 1,420 |
| 2002-12-11 | 144 | 146 | 141 | 142 | 14,225,000 | 1,420 |
| 2002-12-10 | 142 | 145 | 141 | 142 | 14,039,000 | 1,420 |
| 2002-12-09 | 145 | 146 | 139 | 139 | 11,952,000 | 1,390 |
| 2002-12-06 | 145 | 146 | 144 | 146 | 15,724,000 | 1,460 |
| 2002-12-05 | 140 | 145 | 140 | 142 | 19,476,000 | 1,420 |
| 2002-12-04 | 143 | 144 | 138 | 139 | 20,463,000 | 1,390 |
| 2002-12-03 | 151 | 152 | 144 | 146 | 15,188,000 | 1,460 |
| 2002-12-02 | 150 | 153 | 149 | 150 | 24,313,000 | 1,500 |
| 2002-11-29 | 150 | 151 | 149 | 149 | 21,481,000 | 1,490 |
| 2002-11-28 | 145 | 151 | 144 | 149 | 35,545,000 | 1,490 |
| 2002-11-27 | 141 | 144 | 140 | 143 | 26,969,000 | 1,430 |
| 2002-11-26 | 140 | 142 | 138 | 139 | 30,633,000 | 1,390 |
| 2002-11-25 | 136 | 139 | 135 | 137 | 27,212,000 | 1,370 |
| 2002-11-22 | 134 | 136 | 133 | 135 | 23,190,000 | 1,350 |
| 2002-11-21 | 130 | 133 | 127 | 130 | 37,652,000 | 1,300 |
| 2002-11-20 | 120 | 130 | 119 | 127 | 34,154,000 | 1,270 |
| 2002-11-19 | 125 | 125 | 119 | 124 | 35,534,000 | 1,240 |
| 2002-11-18 | 132 | 133 | 124 | 126 | 18,309,000 | 1,260 |
| 2002-11-15 | 136 | 137 | 132 | 134 | 12,787,000 | 1,340 |
| 2002-11-14 | 137 | 138 | 135 | 136 | 9,204,000 | 1,360 |
| 2002-11-13 | 139 | 140 | 136 | 138 | 16,104,000 | 1,380 |
| 2002-11-12 | 139 | 139 | 135 | 136 | 26,423,000 | 1,360 |
| 2002-11-11 | 139 | 143 | 139 | 140 | 38,084,000 | 1,400 |
| 2002-11-08 | 139 | 140 | 135 | 137 | 19,030,000 | 1,370 |
| 2002-11-07 | 138 | 141 | 138 | 141 | 17,582,000 | 1,410 |
| 2002-11-06 | 139 | 143 | 138 | 138 | 17,929,000 | 1,380 |
| 2002-11-05 | 140 | 140 | 138 | 138 | 14,124,000 | 1,380 |
| 2002-11-01 | 139 | 140 | 137 | 138 | 10,060,000 | 1,380 |
| 2002-10-31 | 142 | 143 | 138 | 140 | 14,272,000 | 1,400 |
| 2002-10-30 | 138 | 142 | 138 | 142 | 13,154,000 | 1,420 |
| 2002-10-29 | 140 | 141 | 138 | 138 | 16,390,000 | 1,380 |
| 2002-10-28 | 143 | 143 | 140 | 142 | 13,420,000 | 1,420 |
| 2002-10-25 | 145 | 148 | 143 | 144 | 10,901,000 | 1,440 |
| 2002-10-24 | 146 | 151 | 146 | 147 | 15,144,000 | 1,470 |
| 2002-10-23 | 143 | 147 | 142 | 147 | 9,492,000 | 1,470 |
| 2002-10-22 | 145 | 146 | 143 | 143 | 10,090,000 | 1,430 |
| 2002-10-21 | 149 | 150 | 145 | 146 | 10,983,000 | 1,460 |
| 2002-10-18 | 147 | 150 | 145 | 146 | 14,295,000 | 1,460 |
| 2002-10-17 | 149 | 152 | 145 | 146 | 15,413,000 | 1,460 |
| 2002-10-16 | 153 | 154 | 151 | 153 | 11,522,000 | 1,530 |
| 2002-10-15 | 150 | 152 | 147 | 151 | 15,208,000 | 1,510 |
| 2002-10-11 | 145 | 147 | 143 | 147 | 12,121,000 | 1,470 |
| 2002-10-10 | 137 | 141 | 134 | 141 | 26,051,000 | 1,410 |
| 2002-10-09 | 146 | 146 | 140 | 141 | 27,714,000 | 1,410 |
| 2002-10-08 | 147 | 149 | 145 | 147 | 19,677,000 | 1,470 |
| 2002-10-07 | 151 | 152 | 149 | 149 | 18,249,000 | 1,490 |
| 2002-10-04 | 152 | 154 | 151 | 154 | 21,798,000 | 1,540 |
| 2002-10-03 | 155 | 158 | 152 | 153 | 21,284,000 | 1,530 |
| 2002-10-02 | 159 | 159 | 155 | 156 | 12,006,000 | 1,560 |
| 2002-10-01 | 159 | 159 | 156 | 157 | 13,501,000 | 1,570 |
| 2002-09-30 | 163 | 164 | 159 | 160 | 11,270,000 | 1,600 |
| 2002-09-27 | 161 | 164 | 161 | 164 | 13,361,000 | 1,640 |
| 2002-09-26 | 158 | 160 | 157 | 158 | 15,392,000 | 1,580 |
| 2002-09-25 | 156 | 159 | 155 | 156 | 8,509,000 | 1,560 |
| 2002-09-24 | 160 | 161 | 156 | 158 | 14,834,000 | 1,580 |
| 2002-09-20 | 161 | 164 | 160 | 161 | 10,701,000 | 1,610 |
| 2002-09-19 | 166 | 167 | 163 | 163 | 17,076,000 | 1,630 |
| 2002-09-18 | 159 | 161 | 158 | 161 | 14,151,000 | 1,610 |
| 2002-09-17 | 159 | 162 | 159 | 161 | 14,731,000 | 1,610 |
| 2002-09-13 | 159 | 161 | 158 | 159 | 24,567,000 | 1,590 |
| 2002-09-12 | 160 | 162 | 159 | 161 | 11,034,000 | 1,610 |
| 2002-09-11 | 163 | 165 | 160 | 162 | 9,125,000 | 1,620 |
| 2002-09-10 | 164 | 166 | 162 | 164 | 14,719,000 | 1,640 |
| 2002-09-09 | 164 | 166 | 163 | 166 | 20,529,000 | 1,660 |
| 2002-09-06 | 160 | 161 | 157 | 160 | 31,785,000 | 1,600 |
| 2002-09-05 | 161 | 165 | 160 | 163 | 21,038,000 | 1,630 |
| 2002-09-04 | 160 | 161 | 158 | 160 | 18,833,000 | 1,600 |
| 2002-09-03 | 168 | 169 | 162 | 162 | 25,657,000 | 1,620 |
| 2002-09-02 | 167 | 168 | 163 | 163 | 12,242,000 | 1,630 |
| 2002-08-30 | 166 | 169 | 164 | 167 | 12,598,000 | 1,670 |
| 2002-08-29 | 168 | 170 | 166 | 167 | 11,289,000 | 1,670 |
| 2002-08-28 | 173 | 176 | 170 | 171 | 16,944,000 | 1,710 |
| 2002-08-27 | 174 | 175 | 169 | 170 | 8,360,000 | 1,700 |
| 2002-08-26 | 171 | 178 | 170 | 174 | 18,839,000 | 1,740 |
| 2002-08-23 | 174 | 178 | 172 | 173 | 53,098,000 | 1,730 |
| 2002-08-22 | 163 | 168 | 162 | 167 | 18,336,000 | 1,670 |
| 2002-08-21 | 161 | 165 | 161 | 163 | 10,182,000 | 1,630 |
| 2002-08-20 | 163 | 164 | 160 | 161 | 18,217,000 | 1,610 |
| 2002-08-19 | 163 | 164 | 161 | 163 | 8,606,000 | 1,630 |
| 2002-08-16 | 166 | 167 | 164 | 165 | 9,855,000 | 1,650 |
| 2002-08-15 | 165 | 166 | 163 | 166 | 14,782,000 | 1,660 |
| 2002-08-14 | 167 | 167 | 163 | 164 | 12,032,000 | 1,640 |
| 2002-08-13 | 170 | 171 | 167 | 168 | 6,223,000 | 1,680 |
| 2002-08-12 | 172 | 174 | 171 | 171 | 9,706,000 | 1,710 |
| 2002-08-09 | 172 | 173 | 169 | 171 | 10,738,000 | 1,710 |
| 2002-08-08 | 166 | 171 | 166 | 171 | 16,958,000 | 1,710 |
| 2002-08-07 | 167 | 168 | 164 | 165 | 23,292,000 | 1,650 |
| 2002-08-06 | 160 | 163 | 160 | 163 | 36,605,000 | 1,630 |
| 2002-08-05 | 169 | 169 | 160 | 161 | 50,863,000 | 1,610 |
| 2002-08-02 | 172 | 174 | 170 | 172 | 14,337,000 | 1,720 |
| 2002-08-01 | 174 | 175 | 170 | 174 | 34,652,000 | 1,740 |
| 2002-07-31 | 177 | 177 | 173 | 173 | 34,265,000 | 1,730 |
| 2002-07-30 | 185 | 187 | 180 | 182 | 32,458,000 | 1,820 |
| 2002-07-29 | 189 | 189 | 185 | 185 | 14,410,000 | 1,850 |
| 2002-07-26 | 191 | 192 | 187 | 188 | 13,985,000 | 1,880 |
| 2002-07-25 | 193 | 194 | 189 | 189 | 11,501,000 | 1,890 |
| 2002-07-24 | 190 | 190 | 187 | 190 | 9,005,000 | 1,900 |
| 2002-07-23 | 189 | 192 | 188 | 191 | 10,523,000 | 1,910 |
| 2002-07-22 | 187 | 191 | 187 | 191 | 11,509,000 | 1,910 |
| 2002-07-19 | 193 | 193 | 189 | 190 | 11,029,000 | 1,900 |
| 2002-07-18 | 192 | 195 | 189 | 194 | 20,360,000 | 1,940 |
| 2002-07-17 | 192 | 193 | 189 | 191 | 17,970,000 | 1,910 |
| 2002-07-16 | 198 | 199 | 195 | 195 | 23,251,000 | 1,950 |
| 2002-07-15 | 201 | 202 | 198 | 198 | 11,870,000 | 1,980 |
| 2002-07-12 | 203 | 203 | 201 | 201 | 12,127,000 | 2,010 |
| 2002-07-11 | 201 | 203 | 200 | 201 | 14,132,000 | 2,010 |
| 2002-07-10 | 202 | 206 | 201 | 203 | 12,550,000 | 2,030 |
| 2002-07-09 | 200 | 204 | 200 | 203 | 9,965,000 | 2,030 |
| 2002-07-08 | 208 | 209 | 200 | 202 | 20,590,000 | 2,020 |
| 2002-07-05 | 202 | 206 | 201 | 205 | 31,666,000 | 2,050 |
| 2002-07-04 | 198 | 201 | 197 | 199 | 28,295,000 | 1,990 |
| 2002-07-03 | 193 | 199 | 192 | 197 | 19,475,000 | 1,970 |
| 2002-07-02 | 192 | 194 | 190 | 194 | 11,964,000 | 1,940 |
| 2002-07-01 | 188 | 193 | 188 | 193 | 21,681,000 | 1,930 |
| 2002-06-28 | 184 | 189 | 183 | 187 | 22,543,000 | 1,870 |
| 2002-06-27 | 187 | 188 | 184 | 185 | 12,364,000 | 1,850 |
| 2002-06-26 | 186 | 188 | 185 | 186 | 14,150,000 | 1,860 |
| 2002-06-25 | 188 | 192 | 187 | 189 | 15,940,000 | 1,890 |
| 2002-06-24 | 188 | 190 | 187 | 190 | 12,347,000 | 1,900 |
| 2002-06-21 | 191 | 193 | 190 | 191 | 11,706,000 | 1,910 |
| 2002-06-20 | 185 | 194 | 185 | 194 | 12,038,000 | 1,940 |
| 2002-06-19 | 193 | 193 | 185 | 185 | 19,516,000 | 1,850 |
| 2002-06-18 | 191 | 194 | 189 | 194 | 13,423,000 | 1,940 |
| 2002-06-17 | 192 | 192 | 185 | 187 | 16,506,000 | 1,870 |
| 2002-06-14 | 194 | 195 | 192 | 192 | 27,313,000 | 1,920 |
| 2002-06-13 | 197 | 198 | 195 | 196 | 9,986,000 | 1,960 |
| 2002-06-12 | 200 | 201 | 194 | 194 | 17,307,000 | 1,940 |
| 2002-06-11 | 198 | 201 | 197 | 200 | 10,503,000 | 2,000 |
| 2002-06-10 | 200 | 200 | 196 | 196 | 6,927,000 | 1,960 |
| 2002-06-07 | 196 | 198 | 194 | 198 | 9,695,000 | 1,980 |
| 2002-06-06 | 203 | 203 | 196 | 197 | 21,145,000 | 1,970 |
| 2002-06-05 | 211 | 212 | 201 | 201 | 22,161,000 | 2,010 |
| 2002-06-04 | 210 | 213 | 208 | 209 | 19,441,000 | 2,090 |
| 2002-06-03 | 203 | 207 | 203 | 207 | 10,495,000 | 2,070 |
| 2002-05-31 | 208 | 209 | 199 | 202 | 16,834,000 | 2,020 |
| 2002-05-30 | 206 | 207 | 203 | 204 | 9,725,000 | 2,040 |
| 2002-05-29 | 208 | 210 | 206 | 208 | 7,273,000 | 2,080 |
| 2002-05-28 | 209 | 210 | 207 | 210 | 8,890,000 | 2,100 |
| 2002-05-27 | 213 | 214 | 210 | 211 | 10,564,000 | 2,110 |
| 2002-05-24 | 215 | 216 | 210 | 215 | 25,882,000 | 2,150 |
| 2002-05-23 | 215 | 217 | 211 | 213 | 32,191,000 | 2,130 |
| 2002-05-22 | 205 | 215 | 205 | 214 | 57,386,000 | 2,140 |
| 2002-05-21 | 202 | 206 | 202 | 204 | 31,964,000 | 2,040 |
| 2002-05-20 | 199 | 202 | 198 | 201 | 17,460,000 | 2,010 |
| 2002-05-17 | 200 | 201 | 196 | 196 | 14,167,000 | 1,960 |
| 2002-05-16 | 194 | 197 | 193 | 197 | 10,511,000 | 1,970 |
| 2002-05-15 | 194 | 196 | 192 | 194 | 16,336,000 | 1,940 |
| 2002-05-14 | 196 | 197 | 192 | 192 | 24,153,000 | 1,920 |
| 2002-05-13 | 202 | 203 | 198 | 198 | 11,681,000 | 1,980 |
| 2002-05-10 | 199 | 200 | 198 | 200 | 7,674,000 | 2,000 |
| 2002-05-09 | 204 | 205 | 200 | 201 | 14,365,000 | 2,010 |
| 2002-05-08 | 199 | 204 | 199 | 204 | 38,694,000 | 2,040 |
| 2002-05-07 | 195 | 198 | 194 | 198 | 10,895,000 | 1,980 |
| 2002-05-02 | 195 | 197 | 194 | 195 | 7,029,000 | 1,950 |
| 2002-05-01 | 197 | 198 | 196 | 196 | 6,141,000 | 1,960 |
| 2002-04-30 | 197 | 198 | 194 | 196 | 7,315,000 | 1,960 |
| 2002-04-26 | 199 | 200 | 195 | 195 | 11,748,000 | 1,950 |
| 2002-04-25 | 206 | 206 | 200 | 201 | 32,085,000 | 2,010 |
| 2002-04-24 | 200 | 203 | 198 | 202 | 38,358,000 | 2,020 |
| 2002-04-23 | 195 | 196 | 191 | 195 | 15,055,000 | 1,950 |
| 2002-04-22 | 197 | 198 | 195 | 196 | 4,921,000 | 1,960 |
| 2002-04-19 | 196 | 198 | 194 | 197 | 10,302,000 | 1,970 |
| 2002-04-18 | 194 | 197 | 193 | 197 | 11,726,000 | 1,970 |
| 2002-04-17 | 195 | 196 | 193 | 193 | 6,697,000 | 1,930 |
| 2002-04-16 | 193 | 195 | 191 | 192 | 9,217,000 | 1,920 |
| 2002-04-15 | 194 | 194 | 191 | 194 | 5,313,000 | 1,940 |
| 2002-04-12 | 194 | 196 | 192 | 193 | 10,434,000 | 1,930 |
| 2002-04-11 | 196 | 198 | 192 | 192 | 14,983,000 | 1,920 |
| 2002-04-10 | 195 | 198 | 193 | 196 | 8,394,000 | 1,960 |
| 2002-04-09 | 199 | 201 | 195 | 197 | 11,454,000 | 1,970 |
| 2002-04-08 | 201 | 203 | 200 | 203 | 14,824,000 | 2,030 |
| 2002-04-05 | 198 | 203 | 197 | 202 | 25,299,000 | 2,020 |
| 2002-04-04 | 193 | 198 | 192 | 197 | 18,629,000 | 1,970 |
| 2002-04-03 | 186 | 193 | 186 | 190 | 8,584,000 | 1,900 |
| 2002-04-02 | 187 | 190 | 186 | 190 | 6,805,000 | 1,900 |
| 2002-04-01 | 192 | 192 | 185 | 185 | 9,391,000 | 1,850 |
| 2002-03-29 | 193 | 194 | 190 | 190 | 13,005,000 | 1,900 |
| 2002-03-28 | 186 | 192 | 183 | 190 | 16,616,000 | 1,900 |
| 2002-03-27 | 183 | 187 | 182 | 184 | 13,934,000 | 1,840 |
| 2002-03-26 | 185 | 186 | 179 | 182 | 9,590,000 | 1,820 |
| 2002-03-25 | 184 | 186 | 183 | 184 | 9,568,000 | 1,840 |
| 2002-03-22 | 189 | 190 | 183 | 184 | 23,062,000 | 1,840 |
| 2002-03-20 | 196 | 199 | 192 | 193 | 15,967,000 | 1,930 |
| 2002-03-19 | 193 | 196 | 192 | 196 | 6,635,000 | 1,960 |
| 2002-03-18 | 195 | 196 | 192 | 193 | 8,931,000 | 1,930 |
| 2002-03-15 | 192 | 195 | 191 | 192 | 25,244,000 | 1,920 |
| 2002-03-14 | 189 | 190 | 186 | 187 | 12,626,000 | 1,870 |
| 2002-03-13 | 191 | 194 | 187 | 187 | 17,024,000 | 1,870 |
| 2002-03-12 | 190 | 193 | 189 | 189 | 18,792,000 | 1,890 |
| 2002-03-11 | 198 | 200 | 190 | 195 | 19,456,000 | 1,950 |
| 2002-03-08 | 198 | 205 | 197 | 200 | 39,771,000 | 2,000 |
| 2002-03-07 | 199 | 199 | 193 | 197 | 27,881,000 | 1,970 |
| 2002-03-06 | 195 | 200 | 193 | 196 | 33,086,000 | 1,960 |
| 2002-03-05 | 210 | 210 | 201 | 205 | 24,967,000 | 2,050 |
| 2002-03-04 | 208 | 213 | 207 | 213 | 24,159,000 | 2,130 |
| 2002-03-01 | 200 | 206 | 197 | 206 | 20,075,000 | 2,060 |
| 2002-02-28 | 200 | 202 | 198 | 202 | 24,671,000 | 2,020 |
| 2002-02-27 | 190 | 198 | 189 | 198 | 22,720,000 | 1,980 |
| 2002-02-26 | 194 | 194 | 187 | 189 | 13,422,000 | 1,890 |
| 2002-02-25 | 198 | 198 | 192 | 193 | 11,453,000 | 1,930 |
| 2002-02-22 | 193 | 196 | 189 | 194 | 10,566,000 | 1,940 |
| 2002-02-21 | 189 | 198 | 188 | 198 | 17,223,000 | 1,980 |
| 2002-02-20 | 186 | 189 | 184 | 189 | 11,055,000 | 1,890 |
| 2002-02-19 | 196 | 196 | 187 | 189 | 11,243,000 | 1,890 |
| 2002-02-18 | 196 | 199 | 195 | 195 | 9,647,000 | 1,950 |
| 2002-02-15 | 196 | 198 | 195 | 196 | 11,333,000 | 1,960 |
| 2002-02-14 | 193 | 198 | 192 | 197 | 28,324,000 | 1,970 |
| 2002-02-13 | 189 | 194 | 188 | 194 | 25,402,000 | 1,940 |
| 2002-02-12 | 187 | 189 | 184 | 187 | 20,272,000 | 1,870 |
| 2002-02-08 | 178 | 182 | 176 | 179 | 22,766,000 | 1,790 |
| 2002-02-07 | 184 | 185 | 179 | 182 | 13,298,000 | 1,820 |
| 2002-02-06 | 186 | 189 | 184 | 186 | 14,263,000 | 1,860 |
| 2002-02-05 | 185 | 189 | 184 | 189 | 8,790,000 | 1,890 |
| 2002-02-04 | 189 | 189 | 185 | 186 | 8,620,000 | 1,860 |
| 2002-02-01 | 187 | 188 | 182 | 183 | 8,493,000 | 1,830 |
| 2002-01-31 | 180 | 189 | 178 | 186 | 14,791,000 | 1,860 |
| 2002-01-30 | 182 | 183 | 174 | 176 | 24,037,000 | 1,760 |
| 2002-01-29 | 186 | 187 | 183 | 185 | 11,401,000 | 1,850 |
| 2002-01-28 | 191 | 191 | 185 | 187 | 22,413,000 | 1,870 |
| 2002-01-25 | 191 | 195 | 190 | 194 | 20,100,000 | 1,940 |
| 2002-01-24 | 190 | 191 | 186 | 188 | 16,149,000 | 1,880 |
| 2002-01-23 | 192 | 193 | 189 | 189 | 11,639,000 | 1,890 |
| 2002-01-22 | 192 | 194 | 191 | 191 | 12,576,000 | 1,910 |
| 2002-01-21 | 190 | 193 | 189 | 192 | 12,584,000 | 1,920 |
| 2002-01-18 | 190 | 194 | 188 | 194 | 26,233,000 | 1,940 |
| 2002-01-17 | 186 | 190 | 186 | 188 | 17,987,000 | 1,880 |
| 2002-01-16 | 183 | 186 | 183 | 184 | 12,811,000 | 1,840 |
| 2002-01-15 | 181 | 185 | 181 | 181 | 14,092,000 | 1,810 |
| 2002-01-11 | 181 | 185 | 180 | 185 | 13,829,000 | 1,850 |
| 2002-01-10 | 180 | 182 | 178 | 180 | 11,783,000 | 1,800 |
| 2002-01-09 | 178 | 182 | 178 | 181 | 15,856,000 | 1,810 |
| 2002-01-08 | 187 | 188 | 181 | 182 | 16,805,000 | 1,820 |
| 2002-01-07 | 187 | 188 | 186 | 187 | 9,127,000 | 1,870 |
| 2002-01-04 | 188 | 189 | 187 | 187 | 4,132,000 | 1,870 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
