5401 日本製鉄(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 230 | 230 | 228 | 230 | 12,784,000 | 2,300 |
| 2003-12-29 | 228 | 231 | 226 | 227 | 36,032,000 | 2,270 |
| 2003-12-26 | 219 | 227 | 218 | 227 | 57,112,000 | 2,270 |
| 2003-12-25 | 218 | 219 | 216 | 219 | 12,825,000 | 2,190 |
| 2003-12-24 | 218 | 219 | 216 | 218 | 28,809,000 | 2,180 |
| 2003-12-22 | 215 | 218 | 214 | 216 | 23,815,000 | 2,160 |
| 2003-12-19 | 211 | 216 | 210 | 216 | 34,880,000 | 2,160 |
| 2003-12-18 | 210 | 212 | 207 | 207 | 25,091,000 | 2,070 |
| 2003-12-17 | 214 | 217 | 210 | 210 | 35,805,000 | 2,100 |
| 2003-12-16 | 213 | 215 | 211 | 212 | 24,593,000 | 2,120 |
| 2003-12-15 | 212 | 218 | 211 | 217 | 43,851,000 | 2,170 |
| 2003-12-12 | 207 | 209 | 206 | 209 | 37,898,000 | 2,090 |
| 2003-12-11 | 203 | 205 | 202 | 202 | 35,635,000 | 2,020 |
| 2003-12-10 | 204 | 205 | 199 | 200 | 31,421,000 | 2,000 |
| 2003-12-09 | 209 | 212 | 206 | 207 | 24,245,000 | 2,070 |
| 2003-12-08 | 213 | 214 | 208 | 208 | 12,343,000 | 2,080 |
| 2003-12-05 | 216 | 217 | 213 | 215 | 25,699,000 | 2,150 |
| 2003-12-04 | 215 | 217 | 214 | 216 | 48,180,000 | 2,160 |
| 2003-12-03 | 212 | 215 | 211 | 214 | 29,945,000 | 2,140 |
| 2003-12-02 | 217 | 218 | 211 | 213 | 30,127,000 | 2,130 |
| 2003-12-01 | 207 | 215 | 202 | 214 | 21,105,000 | 2,140 |
| 2003-11-28 | 212 | 213 | 210 | 210 | 14,498,000 | 2,100 |
| 2003-11-27 | 214 | 214 | 211 | 213 | 15,387,000 | 2,130 |
| 2003-11-26 | 215 | 216 | 213 | 214 | 23,009,000 | 2,140 |
| 2003-11-25 | 215 | 216 | 213 | 215 | 22,675,000 | 2,150 |
| 2003-11-21 | 203 | 213 | 203 | 210 | 49,196,000 | 2,100 |
| 2003-11-20 | 203 | 203 | 199 | 201 | 18,809,000 | 2,010 |
| 2003-11-19 | 203 | 204 | 198 | 199 | 27,035,000 | 1,990 |
| 2003-11-18 | 200 | 206 | 198 | 205 | 35,169,000 | 2,050 |
| 2003-11-17 | 207 | 207 | 199 | 201 | 36,169,000 | 2,010 |
| 2003-11-14 | 214 | 216 | 210 | 210 | 26,990,000 | 2,100 |
| 2003-11-13 | 213 | 215 | 210 | 213 | 18,211,000 | 2,130 |
| 2003-11-12 | 210 | 213 | 205 | 209 | 24,425,000 | 2,090 |
| 2003-11-11 | 213 | 213 | 203 | 209 | 38,906,000 | 2,090 |
| 2003-11-10 | 219 | 221 | 213 | 214 | 23,319,000 | 2,140 |
| 2003-11-07 | 223 | 224 | 217 | 219 | 37,646,000 | 2,190 |
| 2003-11-06 | 230 | 231 | 222 | 222 | 50,316,000 | 2,220 |
| 2003-11-05 | 227 | 232 | 225 | 231 | 36,531,000 | 2,310 |
| 2003-11-04 | 231 | 232 | 226 | 229 | 27,487,000 | 2,290 |
| 2003-10-31 | 230 | 231 | 226 | 226 | 19,422,000 | 2,260 |
| 2003-10-30 | 229 | 231 | 226 | 230 | 24,067,000 | 2,300 |
| 2003-10-29 | 229 | 233 | 226 | 229 | 56,146,000 | 2,290 |
| 2003-10-28 | 226 | 227 | 224 | 226 | 24,939,000 | 2,260 |
| 2003-10-27 | 222 | 225 | 221 | 224 | 23,569,000 | 2,240 |
| 2003-10-24 | 224 | 226 | 219 | 221 | 28,640,000 | 2,210 |
| 2003-10-23 | 227 | 229 | 220 | 222 | 47,828,000 | 2,220 |
| 2003-10-22 | 235 | 236 | 230 | 234 | 48,296,000 | 2,340 |
| 2003-10-21 | 238 | 239 | 231 | 233 | 82,344,000 | 2,330 |
| 2003-10-20 | 227 | 234 | 226 | 234 | 65,669,000 | 2,340 |
| 2003-10-17 | 227 | 228 | 224 | 225 | 40,181,000 | 2,250 |
| 2003-10-16 | 228 | 234 | 226 | 228 | 162,700,992 | 2,280 |
| 2003-10-15 | 221 | 228 | 219 | 227 | 81,198,000 | 2,270 |
| 2003-10-14 | 222 | 224 | 221 | 222 | 41,508,000 | 2,220 |
| 2003-10-10 | 220 | 221 | 219 | 219 | 45,014,000 | 2,190 |
| 2003-10-09 | 217 | 220 | 216 | 219 | 36,084,000 | 2,190 |
| 2003-10-08 | 212 | 219 | 211 | 214 | 39,375,000 | 2,140 |
| 2003-10-07 | 221 | 221 | 213 | 213 | 38,562,000 | 2,130 |
| 2003-10-06 | 223 | 225 | 218 | 219 | 128,445,000 | 2,190 |
| 2003-10-03 | 207 | 218 | 207 | 218 | 124,051,000 | 2,180 |
| 2003-10-02 | 202 | 207 | 200 | 207 | 46,040,000 | 2,070 |
| 2003-10-01 | 200 | 201 | 198 | 198 | 29,976,000 | 1,980 |
| 2003-09-30 | 202 | 203 | 199 | 199 | 17,998,000 | 1,990 |
| 2003-09-29 | 204 | 205 | 198 | 199 | 28,379,000 | 1,990 |
| 2003-09-26 | 197 | 204 | 196 | 202 | 32,865,000 | 2,020 |
| 2003-09-25 | 199 | 200 | 195 | 196 | 34,830,000 | 1,960 |
| 2003-09-24 | 203 | 205 | 199 | 202 | 45,453,000 | 2,020 |
| 2003-09-22 | 208 | 208 | 203 | 204 | 36,060,000 | 2,040 |
| 2003-09-19 | 217 | 218 | 207 | 207 | 46,599,000 | 2,070 |
| 2003-09-18 | 215 | 218 | 213 | 216 | 46,984,000 | 2,160 |
| 2003-09-17 | 218 | 219 | 215 | 215 | 41,765,000 | 2,150 |
| 2003-09-16 | 210 | 215 | 208 | 215 | 50,640,000 | 2,150 |
| 2003-09-12 | 207 | 210 | 204 | 206 | 53,692,000 | 2,060 |
| 2003-09-11 | 207 | 209 | 205 | 206 | 40,690,000 | 2,060 |
| 2003-09-10 | 213 | 215 | 206 | 208 | 76,442,000 | 2,080 |
| 2003-09-09 | 208 | 216 | 204 | 214 | 83,379,000 | 2,140 |
| 2003-09-08 | 204 | 209 | 201 | 208 | 60,958,000 | 2,080 |
| 2003-09-05 | 210 | 211 | 206 | 207 | 49,983,000 | 2,070 |
| 2003-09-04 | 209 | 215 | 209 | 213 | 72,637,000 | 2,130 |
| 2003-09-03 | 218 | 219 | 212 | 214 | 36,104,000 | 2,140 |
| 2003-09-02 | 218 | 218 | 215 | 216 | 54,736,000 | 2,160 |
| 2003-09-01 | 210 | 218 | 210 | 216 | 75,489,000 | 2,160 |
| 2003-08-29 | 215 | 216 | 208 | 209 | 77,098,000 | 2,090 |
| 2003-08-28 | 221 | 222 | 215 | 217 | 52,749,000 | 2,170 |
| 2003-08-27 | 229 | 230 | 223 | 224 | 66,946,000 | 2,240 |
| 2003-08-26 | 217 | 229 | 217 | 228 | 63,851,000 | 2,280 |
| 2003-08-25 | 220 | 221 | 216 | 217 | 38,498,000 | 2,170 |
| 2003-08-22 | 228 | 229 | 221 | 222 | 78,623,000 | 2,220 |
| 2003-08-21 | 210 | 225 | 210 | 225 | 100,378,000 | 2,250 |
| 2003-08-20 | 207 | 212 | 205 | 212 | 47,636,000 | 2,120 |
| 2003-08-19 | 207 | 210 | 204 | 205 | 44,958,000 | 2,050 |
| 2003-08-18 | 202 | 206 | 202 | 205 | 32,338,000 | 2,050 |
| 2003-08-15 | 204 | 205 | 198 | 201 | 43,531,000 | 2,010 |
| 2003-08-14 | 198 | 202 | 195 | 202 | 48,790,000 | 2,020 |
| 2003-08-13 | 192 | 198 | 192 | 198 | 70,359,000 | 1,980 |
| 2003-08-12 | 190 | 192 | 188 | 190 | 20,919,000 | 1,900 |
| 2003-08-11 | 185 | 191 | 185 | 190 | 23,708,000 | 1,900 |
| 2003-08-08 | 189 | 191 | 184 | 184 | 40,354,000 | 1,840 |
| 2003-08-07 | 186 | 190 | 185 | 190 | 30,886,000 | 1,900 |
| 2003-08-06 | 183 | 186 | 182 | 185 | 48,727,000 | 1,850 |
| 2003-08-05 | 194 | 196 | 186 | 188 | 82,160,000 | 1,880 |
| 2003-08-04 | 191 | 193 | 189 | 192 | 45,339,000 | 1,920 |
| 2003-08-01 | 186 | 193 | 185 | 192 | 77,257,000 | 1,920 |
| 2003-07-31 | 185 | 185 | 182 | 184 | 25,949,000 | 1,840 |
| 2003-07-30 | 183 | 187 | 182 | 183 | 48,852,000 | 1,830 |
| 2003-07-29 | 185 | 188 | 183 | 185 | 57,237,000 | 1,850 |
| 2003-07-28 | 183 | 186 | 182 | 185 | 35,685,000 | 1,850 |
| 2003-07-25 | 178 | 182 | 177 | 181 | 31,202,000 | 1,810 |
| 2003-07-24 | 182 | 183 | 179 | 182 | 49,579,000 | 1,820 |
| 2003-07-23 | 175 | 182 | 175 | 182 | 133,184,000 | 1,820 |
| 2003-07-22 | 168 | 171 | 166 | 170 | 29,089,000 | 1,700 |
| 2003-07-18 | 167 | 169 | 166 | 167 | 29,871,000 | 1,670 |
| 2003-07-17 | 170 | 171 | 168 | 170 | 29,313,000 | 1,700 |
| 2003-07-16 | 169 | 173 | 169 | 172 | 32,974,000 | 1,720 |
| 2003-07-15 | 170 | 171 | 168 | 170 | 39,287,000 | 1,700 |
| 2003-07-14 | 169 | 171 | 166 | 167 | 35,450,000 | 1,670 |
| 2003-07-11 | 169 | 170 | 165 | 167 | 18,480,000 | 1,670 |
| 2003-07-10 | 169 | 173 | 169 | 171 | 26,173,000 | 1,710 |
| 2003-07-09 | 171 | 173 | 169 | 172 | 28,589,000 | 1,720 |
| 2003-07-08 | 176 | 177 | 169 | 172 | 40,394,000 | 1,720 |
| 2003-07-07 | 167 | 173 | 166 | 173 | 31,823,000 | 1,730 |
| 2003-07-04 | 165 | 168 | 163 | 167 | 35,883,000 | 1,670 |
| 2003-07-03 | 175 | 178 | 165 | 168 | 73,339,000 | 1,680 |
| 2003-07-02 | 169 | 173 | 168 | 172 | 57,720,000 | 1,720 |
| 2003-07-01 | 166 | 169 | 165 | 166 | 46,107,000 | 1,660 |
| 2003-06-30 | 163 | 167 | 162 | 165 | 56,111,000 | 1,650 |
| 2003-06-27 | 161 | 163 | 159 | 163 | 48,653,000 | 1,630 |
| 2003-06-26 | 155 | 159 | 154 | 159 | 31,936,000 | 1,590 |
| 2003-06-25 | 152 | 158 | 152 | 156 | 40,276,000 | 1,560 |
| 2003-06-24 | 156 | 157 | 153 | 153 | 41,334,000 | 1,530 |
| 2003-06-23 | 156 | 160 | 154 | 159 | 68,251,000 | 1,590 |
| 2003-06-20 | 148 | 153 | 147 | 153 | 42,683,000 | 1,530 |
| 2003-06-19 | 149 | 152 | 147 | 149 | 28,707,000 | 1,490 |
| 2003-06-18 | 149 | 150 | 148 | 149 | 30,670,000 | 1,490 |
| 2003-06-17 | 149 | 151 | 147 | 149 | 45,928,000 | 1,490 |
| 2003-06-16 | 144 | 147 | 143 | 147 | 22,412,000 | 1,470 |
| 2003-06-13 | 144 | 145 | 143 | 145 | 24,494,000 | 1,450 |
| 2003-06-12 | 146 | 147 | 143 | 144 | 23,423,000 | 1,440 |
| 2003-06-11 | 147 | 148 | 144 | 145 | 33,130,000 | 1,450 |
| 2003-06-10 | 145 | 147 | 144 | 147 | 21,446,000 | 1,470 |
| 2003-06-09 | 148 | 148 | 145 | 147 | 29,351,000 | 1,470 |
| 2003-06-06 | 143 | 148 | 142 | 148 | 41,770,000 | 1,480 |
| 2003-06-05 | 142 | 145 | 140 | 144 | 70,446,000 | 1,440 |
| 2003-06-04 | 136 | 139 | 136 | 138 | 35,057,000 | 1,380 |
| 2003-06-03 | 134 | 136 | 133 | 135 | 16,745,000 | 1,350 |
| 2003-06-02 | 136 | 137 | 133 | 134 | 14,846,000 | 1,340 |
| 2003-05-30 | 135 | 136 | 133 | 136 | 34,341,000 | 1,360 |
| 2003-05-29 | 134 | 135 | 132 | 133 | 19,295,000 | 1,330 |
| 2003-05-28 | 136 | 136 | 133 | 133 | 11,677,000 | 1,330 |
| 2003-05-27 | 134 | 135 | 133 | 134 | 8,808,000 | 1,340 |
| 2003-05-26 | 137 | 137 | 134 | 134 | 10,829,000 | 1,340 |
| 2003-05-23 | 137 | 138 | 136 | 136 | 22,263,000 | 1,360 |
| 2003-05-22 | 134 | 137 | 133 | 137 | 19,053,000 | 1,370 |
| 2003-05-21 | 135 | 136 | 134 | 134 | 12,098,000 | 1,340 |
| 2003-05-20 | 135 | 136 | 134 | 136 | 11,215,000 | 1,360 |
| 2003-05-19 | 136 | 137 | 134 | 136 | 17,106,000 | 1,360 |
| 2003-05-16 | 135 | 137 | 134 | 137 | 11,318,000 | 1,370 |
| 2003-05-15 | 136 | 137 | 133 | 135 | 19,149,000 | 1,350 |
| 2003-05-14 | 140 | 140 | 137 | 138 | 13,565,000 | 1,380 |
| 2003-05-13 | 140 | 142 | 139 | 140 | 28,970,000 | 1,400 |
| 2003-05-12 | 137 | 140 | 137 | 140 | 19,131,000 | 1,400 |
| 2003-05-09 | 135 | 138 | 134 | 138 | 27,080,000 | 1,380 |
| 2003-05-08 | 135 | 137 | 134 | 135 | 16,745,000 | 1,350 |
| 2003-05-07 | 138 | 138 | 136 | 136 | 25,788,000 | 1,360 |
| 2003-05-06 | 136 | 139 | 135 | 137 | 32,210,000 | 1,370 |
| 2003-05-02 | 132 | 133 | 130 | 133 | 22,132,000 | 1,330 |
| 2003-05-01 | 133 | 135 | 130 | 133 | 27,882,000 | 1,330 |
| 2003-04-30 | 130 | 133 | 129 | 133 | 35,799,000 | 1,330 |
| 2003-04-28 | 130 | 131 | 127 | 128 | 16,375,000 | 1,280 |
| 2003-04-25 | 135 | 136 | 130 | 131 | 30,962,000 | 1,310 |
| 2003-04-24 | 136 | 137 | 135 | 137 | 22,475,000 | 1,370 |
| 2003-04-23 | 137 | 137 | 134 | 135 | 23,777,000 | 1,350 |
| 2003-04-22 | 140 | 140 | 137 | 137 | 22,548,000 | 1,370 |
| 2003-04-21 | 139 | 140 | 137 | 139 | 17,294,000 | 1,390 |
| 2003-04-18 | 140 | 140 | 138 | 138 | 16,263,000 | 1,380 |
| 2003-04-17 | 138 | 139 | 137 | 138 | 12,578,000 | 1,380 |
| 2003-04-16 | 142 | 142 | 138 | 139 | 17,836,000 | 1,390 |
| 2003-04-15 | 141 | 142 | 140 | 141 | 15,983,000 | 1,410 |
| 2003-04-14 | 143 | 144 | 138 | 139 | 32,084,000 | 1,390 |
| 2003-04-11 | 145 | 145 | 143 | 145 | 19,236,000 | 1,450 |
| 2003-04-10 | 148 | 149 | 146 | 147 | 7,982,000 | 1,470 |
| 2003-04-09 | 148 | 149 | 147 | 148 | 12,168,000 | 1,480 |
| 2003-04-08 | 149 | 151 | 147 | 148 | 17,993,000 | 1,480 |
| 2003-04-07 | 147 | 150 | 145 | 150 | 17,296,000 | 1,500 |
| 2003-04-04 | 143 | 147 | 143 | 146 | 12,674,000 | 1,460 |
| 2003-04-03 | 147 | 148 | 143 | 144 | 17,132,000 | 1,440 |
| 2003-04-02 | 145 | 146 | 143 | 146 | 18,072,000 | 1,460 |
| 2003-04-01 | 141 | 144 | 141 | 144 | 14,573,000 | 1,440 |
| 2003-03-31 | 144 | 146 | 142 | 142 | 16,014,000 | 1,420 |
| 2003-03-28 | 149 | 149 | 145 | 146 | 8,614,000 | 1,460 |
| 2003-03-27 | 147 | 149 | 147 | 147 | 7,090,000 | 1,470 |
| 2003-03-26 | 148 | 149 | 146 | 149 | 13,167,000 | 1,490 |
| 2003-03-25 | 142 | 147 | 142 | 146 | 11,219,000 | 1,460 |
| 2003-03-24 | 146 | 148 | 145 | 147 | 15,737,000 | 1,470 |
| 2003-03-20 | 141 | 144 | 141 | 143 | 17,540,000 | 1,430 |
| 2003-03-19 | 145 | 145 | 137 | 140 | 23,925,000 | 1,400 |
| 2003-03-18 | 148 | 150 | 144 | 144 | 27,762,000 | 1,440 |
| 2003-03-17 | 145 | 145 | 141 | 144 | 17,532,000 | 1,440 |
| 2003-03-14 | 143 | 145 | 141 | 145 | 35,032,000 | 1,450 |
| 2003-03-13 | 140 | 140 | 137 | 138 | 16,471,000 | 1,380 |
| 2003-03-12 | 137 | 142 | 136 | 141 | 23,357,000 | 1,410 |
| 2003-03-11 | 139 | 142 | 136 | 137 | 28,877,000 | 1,370 |
| 2003-03-10 | 141 | 142 | 140 | 141 | 15,693,000 | 1,410 |
| 2003-03-07 | 147 | 148 | 143 | 143 | 24,064,000 | 1,430 |
| 2003-03-06 | 150 | 151 | 148 | 150 | 32,327,000 | 1,500 |
| 2003-03-05 | 150 | 150 | 145 | 149 | 64,071,000 | 1,490 |
| 2003-03-04 | 159 | 160 | 153 | 154 | 30,433,000 | 1,540 |
| 2003-03-03 | 164 | 165 | 160 | 161 | 20,880,000 | 1,610 |
| 2003-02-28 | 159 | 164 | 158 | 162 | 52,939,000 | 1,620 |
| 2003-02-27 | 153 | 158 | 150 | 158 | 42,061,000 | 1,580 |
| 2003-02-26 | 150 | 152 | 148 | 151 | 18,978,000 | 1,510 |
| 2003-02-25 | 154 | 154 | 148 | 148 | 30,201,000 | 1,480 |
| 2003-02-24 | 154 | 155 | 153 | 155 | 30,610,000 | 1,550 |
| 2003-02-21 | 154 | 157 | 152 | 152 | 27,958,000 | 1,520 |
| 2003-02-20 | 152 | 154 | 149 | 154 | 27,021,000 | 1,540 |
| 2003-02-19 | 155 | 156 | 152 | 153 | 18,715,000 | 1,530 |
| 2003-02-18 | 157 | 160 | 153 | 155 | 37,277,000 | 1,550 |
| 2003-02-17 | 161 | 163 | 157 | 157 | 29,809,000 | 1,570 |
| 2003-02-14 | 154 | 158 | 154 | 158 | 29,985,000 | 1,580 |
| 2003-02-13 | 152 | 154 | 151 | 153 | 9,872,000 | 1,530 |
| 2003-02-12 | 154 | 155 | 152 | 153 | 26,447,000 | 1,530 |
| 2003-02-10 | 150 | 152 | 149 | 152 | 13,721,000 | 1,520 |
| 2003-02-07 | 151 | 151 | 149 | 150 | 8,857,000 | 1,500 |
| 2003-02-06 | 150 | 152 | 149 | 151 | 21,051,000 | 1,510 |
| 2003-02-05 | 150 | 150 | 146 | 149 | 24,385,000 | 1,490 |
| 2003-02-04 | 146 | 151 | 145 | 150 | 36,029,000 | 1,500 |
| 2003-02-03 | 143 | 147 | 142 | 146 | 16,625,000 | 1,460 |
| 2003-01-31 | 147 | 147 | 141 | 141 | 30,147,000 | 1,410 |
| 2003-01-30 | 146 | 147 | 143 | 147 | 19,084,000 | 1,470 |
| 2003-01-29 | 148 | 149 | 144 | 146 | 18,921,000 | 1,460 |
| 2003-01-28 | 151 | 152 | 148 | 148 | 21,123,000 | 1,480 |
| 2003-01-27 | 153 | 156 | 151 | 153 | 30,332,000 | 1,530 |
| 2003-01-24 | 151 | 155 | 150 | 152 | 32,705,000 | 1,520 |
| 2003-01-23 | 143 | 152 | 143 | 152 | 38,808,000 | 1,520 |
| 2003-01-22 | 147 | 147 | 143 | 143 | 18,561,000 | 1,430 |
| 2003-01-21 | 145 | 148 | 144 | 146 | 18,829,000 | 1,460 |
| 2003-01-20 | 149 | 151 | 145 | 145 | 19,918,000 | 1,450 |
| 2003-01-17 | 146 | 149 | 145 | 148 | 18,924,000 | 1,480 |
| 2003-01-16 | 147 | 147 | 145 | 147 | 12,286,000 | 1,470 |
| 2003-01-15 | 140 | 147 | 139 | 147 | 29,511,000 | 1,470 |
| 2003-01-14 | 140 | 141 | 139 | 140 | 8,124,000 | 1,400 |
| 2003-01-10 | 139 | 141 | 137 | 139 | 9,798,000 | 1,390 |
| 2003-01-09 | 134 | 138 | 134 | 138 | 10,678,000 | 1,380 |
| 2003-01-08 | 139 | 140 | 135 | 135 | 8,884,000 | 1,350 |
| 2003-01-07 | 143 | 143 | 139 | 141 | 9,195,000 | 1,410 |
| 2003-01-06 | 140 | 143 | 140 | 142 | 6,315,000 | 1,420 |
分割・併合履歴 ： [2015-09-28]1株→0.1株