日本製鉄(5401)の株価時系列情報
日本製鉄(5401)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/30 | 239 | 240 | 237 | 239 | 2,391,000 |
| 1999/12/29 | 241 | 242 | 235 | 237 | 2,868,000 |
| 1999/12/28 | 233 | 244 | 232 | 240 | 2,625,000 |
| 1999/12/27 | 240 | 241 | 233 | 239 | 3,471,000 |
| 1999/12/24 | 251 | 251 | 240 | 240 | 5,996,000 |
| 1999/12/22 | 241 | 246 | 241 | 243 | 6,956,000 |
| 1999/12/21 | 232 | 243 | 232 | 237 | 6,365,000 |
| 1999/12/20 | 241 | 241 | 230 | 234 | 4,721,000 |
| 1999/12/17 | 239 | 241 | 234 | 236 | 4,382,000 |
| 1999/12/16 | 235 | 244 | 235 | 237 | 7,832,000 |
| 1999/12/15 | 237 | 241 | 234 | 235 | 10,527,000 |
| 1999/12/14 | 244 | 248 | 241 | 246 | 7,002,000 |
| 1999/12/13 | 245 | 256 | 245 | 250 | 5,851,000 |
| 1999/12/10 | 258 | 260 | 250 | 251 | 16,780,000 |
| 1999/12/09 | 251 | 263 | 248 | 263 | 10,998,000 |
| 1999/12/08 | 266 | 267 | 254 | 256 | 11,587,000 |
| 1999/12/07 | 259 | 269 | 259 | 264 | 24,512,000 |
| 1999/12/06 | 260 | 262 | 258 | 259 | 13,570,000 |
| 1999/12/03 | 254 | 261 | 249 | 257 | 26,185,000 |
| 1999/12/02 | 244 | 252 | 237 | 252 | 17,744,000 |
| 1999/12/01 | 233 | 243 | 233 | 238 | 15,279,000 |
| 1999/11/30 | 231 | 235 | 229 | 230 | 14,258,000 |
| 1999/11/29 | 225 | 228 | 224 | 226 | 8,594,000 |
| 1999/11/26 | 225 | 238 | 223 | 224 | 16,368,000 |
| 1999/11/25 | 227 | 234 | 226 | 226 | 10,865,000 |
| 1999/11/24 | 244 | 246 | 227 | 227 | 10,375,000 |
| 1999/11/22 | 244 | 250 | 242 | 245 | 6,591,000 |
| 1999/11/19 | 259 | 260 | 240 | 249 | 13,204,000 |
| 1999/11/18 | 250 | 261 | 245 | 256 | 23,105,000 |
| 1999/11/17 | 231 | 246 | 230 | 245 | 22,663,000 |
| 1999/11/16 | 225 | 228 | 223 | 225 | 17,049,000 |
| 1999/11/15 | 233 | 235 | 224 | 225 | 11,008,000 |
| 1999/11/12 | 228 | 238 | 227 | 233 | 15,763,000 |
| 1999/11/11 | 241 | 242 | 226 | 227 | 27,308,000 |
| 1999/11/10 | 250 | 254 | 247 | 249 | 9,197,000 |
| 1999/11/09 | 255 | 263 | 252 | 257 | 10,443,000 |
| 1999/11/08 | 262 | 266 | 255 | 255 | 6,311,000 |
| 1999/11/05 | 266 | 268 | 262 | 266 | 8,044,000 |
| 1999/11/04 | 266 | 271 | 265 | 269 | 19,944,000 |
| 1999/11/02 | 251 | 261 | 251 | 261 | 6,057,000 |
| 1999/11/01 | 255 | 259 | 253 | 253 | 7,291,000 |
| 1999/10/29 | 248 | 265 | 247 | 265 | 12,684,000 |
| 1999/10/28 | 250 | 252 | 240 | 241 | 23,020,000 |
| 1999/10/27 | 260 | 260 | 252 | 252 | 14,086,000 |
| 1999/10/26 | 270 | 271 | 264 | 266 | 8,597,000 |
| 1999/10/25 | 270 | 275 | 268 | 271 | 11,612,000 |
| 1999/10/22 | 268 | 274 | 268 | 270 | 8,705,000 |
| 1999/10/21 | 270 | 273 | 266 | 266 | 5,377,000 |
| 1999/10/20 | 263 | 275 | 263 | 275 | 11,604,000 |
| 1999/10/19 | 263 | 264 | 257 | 260 | 6,656,000 |
| 1999/10/18 | 257 | 263 | 256 | 259 | 8,115,000 |
| 1999/10/15 | 261 | 264 | 259 | 262 | 8,228,000 |
| 1999/10/14 | 266 | 271 | 263 | 266 | 8,148,000 |
| 1999/10/13 | 255 | 269 | 254 | 266 | 11,133,000 |
| 1999/10/12 | 262 | 264 | 256 | 258 | 16,593,000 |
| 1999/10/08 | 264 | 266 | 259 | 263 | 17,952,000 |
| 1999/10/07 | 275 | 280 | 266 | 269 | 10,445,000 |
| 1999/10/06 | 270 | 277 | 266 | 275 | 7,703,000 |
| 1999/10/05 | 284 | 288 | 272 | 272 | 6,485,000 |
| 1999/10/04 | 288 | 290 | 285 | 289 | 7,610,000 |
| 1999/10/01 | 279 | 290 | 279 | 287 | 7,005,000 |
| 1999/09/30 | 281 | 289 | 279 | 289 | 9,921,000 |
| 1999/09/29 | 276 | 279 | 271 | 279 | 5,041,000 |
| 1999/09/28 | 273 | 278 | 272 | 275 | 8,945,000 |
| 1999/09/27 | 268 | 268 | 263 | 265 | 8,759,000 |
| 1999/09/24 | 261 | 269 | 253 | 258 | 22,247,000 |
| 1999/09/22 | 281 | 283 | 277 | 280 | 11,162,000 |
| 1999/09/21 | 295 | 295 | 287 | 291 | 10,027,000 |
| 1999/09/20 | 294 | 295 | 290 | 293 | 7,950,000 |
| 1999/09/17 | 296 | 299 | 290 | 299 | 6,943,000 |
| 1999/09/16 | 292 | 299 | 292 | 299 | 15,505,000 |
| 1999/09/14 | 292 | 295 | 290 | 295 | 9,944,000 |
| 1999/09/13 | 293 | 295 | 290 | 293 | 7,927,000 |
| 1999/09/10 | 290 | 294 | 288 | 288 | 18,522,000 |
| 1999/09/09 | 295 | 295 | 289 | 290 | 10,267,000 |
| 1999/09/08 | 290 | 292 | 286 | 288 | 11,183,000 |
| 1999/09/07 | 293 | 296 | 291 | 292 | 6,507,000 |
| 1999/09/06 | 300 | 304 | 296 | 298 | 8,436,000 |
| 1999/09/03 | 301 | 302 | 295 | 298 | 8,037,000 |
| 1999/09/02 | 300 | 304 | 298 | 304 | 13,584,000 |
| 1999/09/01 | 287 | 299 | 287 | 299 | 13,589,000 |
| 1999/08/31 | 288 | 290 | 286 | 287 | 12,741,000 |
| 1999/08/30 | 289 | 294 | 288 | 291 | 7,263,000 |
| 1999/08/27 | 298 | 298 | 290 | 291 | 9,197,000 |
| 1999/08/26 | 297 | 301 | 295 | 296 | 7,535,000 |
| 1999/08/25 | 300 | 302 | 294 | 297 | 8,927,000 |
| 1999/08/24 | 309 | 309 | 302 | 302 | 10,923,000 |
| 1999/08/23 | 312 | 314 | 306 | 309 | 31,231,000 |
| 1999/08/20 | 302 | 307 | 298 | 307 | 34,597,000 |
| 1999/08/19 | 290 | 296 | 290 | 296 | 17,890,000 |
| 1999/08/18 | 289 | 293 | 289 | 291 | 9,428,000 |
| 1999/08/17 | 286 | 289 | 286 | 287 | 7,575,000 |
| 1999/08/16 | 289 | 290 | 285 | 288 | 8,530,000 |
| 1999/08/13 | 283 | 287 | 280 | 287 | 8,943,000 |
| 1999/08/12 | 282 | 282 | 278 | 281 | 7,446,000 |
| 1999/08/11 | 277 | 282 | 277 | 279 | 6,301,000 |
| 1999/08/10 | 276 | 281 | 275 | 279 | 9,176,000 |
| 1999/08/09 | 282 | 282 | 275 | 275 | 9,623,000 |
| 1999/08/06 | 286 | 287 | 280 | 282 | 10,077,000 |
| 1999/08/05 | 286 | 290 | 285 | 287 | 9,981,000 |
| 1999/08/04 | 295 | 295 | 289 | 289 | 11,327,000 |
| 1999/08/03 | 293 | 295 | 292 | 295 | 10,658,000 |
| 1999/08/02 | 293 | 296 | 288 | 288 | 14,160,000 |
| 1999/07/30 | 289 | 293 | 288 | 293 | 8,493,000 |
| 1999/07/29 | 291 | 292 | 287 | 289 | 11,757,000 |
| 1999/07/28 | 285 | 291 | 283 | 288 | 13,734,000 |
| 1999/07/27 | 283 | 284 | 280 | 282 | 8,398,000 |
| 1999/07/26 | 280 | 283 | 278 | 280 | 12,225,000 |
| 1999/07/23 | 286 | 287 | 280 | 280 | 13,221,000 |
| 1999/07/22 | 300 | 300 | 290 | 291 | 11,649,000 |
| 1999/07/21 | 300 | 307 | 298 | 302 | 19,418,000 |
| 1999/07/19 | 300 | 305 | 299 | 305 | 14,287,000 |
| 1999/07/16 | 298 | 301 | 293 | 298 | 17,803,000 |
| 1999/07/15 | 290 | 293 | 289 | 293 | 8,246,000 |
| 1999/07/14 | 294 | 297 | 289 | 289 | 9,517,000 |
| 1999/07/13 | 297 | 299 | 289 | 294 | 13,019,000 |
| 1999/07/12 | 294 | 301 | 293 | 297 | 7,953,000 |
| 1999/07/09 | 293 | 297 | 292 | 296 | 9,652,000 |
| 1999/07/08 | 303 | 304 | 295 | 297 | 11,362,000 |
| 1999/07/07 | 305 | 306 | 302 | 306 | 10,711,000 |
| 1999/07/06 | 308 | 311 | 305 | 305 | 21,029,000 |
| 1999/07/05 | 307 | 313 | 304 | 312 | 38,772,000 |
| 1999/07/02 | 293 | 308 | 293 | 306 | 57,531,000 |
| 1999/07/01 | 291 | 292 | 288 | 290 | 21,859,000 |
| 1999/06/30 | 287 | 291 | 281 | 281 | 19,136,000 |
| 1999/06/29 | 282 | 284 | 278 | 281 | 11,131,000 |
| 1999/06/28 | 279 | 284 | 278 | 282 | 7,401,000 |
| 1999/06/25 | 275 | 280 | 274 | 274 | 12,057,000 |
| 1999/06/24 | 286 | 288 | 278 | 280 | 11,897,000 |
| 1999/06/23 | 282 | 289 | 282 | 283 | 16,107,000 |
| 1999/06/22 | 288 | 289 | 281 | 284 | 17,558,000 |
| 1999/06/21 | 294 | 296 | 288 | 292 | 9,474,000 |
| 1999/06/18 | 299 | 300 | 290 | 292 | 16,491,000 |
| 1999/06/17 | 296 | 300 | 292 | 299 | 31,004,000 |
| 1999/06/16 | 289 | 298 | 287 | 294 | 45,614,000 |
| 1999/06/15 | 285 | 289 | 282 | 286 | 19,196,000 |
| 1999/06/14 | 284 | 285 | 280 | 281 | 10,098,000 |
| 1999/06/11 | 287 | 291 | 283 | 285 | 66,495,000 |
| 1999/06/10 | 272 | 282 | 271 | 282 | 54,927,000 |
| 1999/06/09 | 256 | 265 | 255 | 262 | 19,049,000 |
| 1999/06/08 | 253 | 254 | 251 | 254 | 6,273,000 |
| 1999/06/07 | 251 | 255 | 251 | 252 | 5,049,000 |
| 1999/06/04 | 254 | 254 | 250 | 250 | 5,418,000 |
| 1999/06/03 | 260 | 260 | 251 | 253 | 9,831,000 |
| 1999/06/02 | 257 | 260 | 255 | 258 | 7,511,000 |
| 1999/06/01 | 251 | 256 | 250 | 256 | 11,070,000 |
| 1999/05/31 | 256 | 257 | 253 | 253 | 6,950,000 |
| 1999/05/28 | 254 | 254 | 251 | 254 | 6,622,000 |
| 1999/05/27 | 257 | 260 | 255 | 257 | 9,202,000 |
| 1999/05/26 | 261 | 261 | 254 | 255 | 8,490,000 |
| 1999/05/25 | 262 | 264 | 260 | 261 | 7,051,000 |
| 1999/05/24 | 260 | 265 | 258 | 263 | 7,535,000 |
| 1999/05/21 | 262 | 262 | 258 | 259 | 4,892,000 |
| 1999/05/20 | 263 | 265 | 261 | 261 | 7,045,000 |
| 1999/05/19 | 268 | 268 | 258 | 260 | 9,659,000 |
| 1999/05/18 | 273 | 274 | 267 | 270 | 10,931,000 |
| 1999/05/17 | 272 | 275 | 271 | 271 | 6,638,000 |
| 1999/05/14 | 274 | 279 | 274 | 276 | 9,643,000 |
| 1999/05/13 | 276 | 277 | 270 | 274 | 6,300,000 |
| 1999/05/12 | 280 | 280 | 276 | 276 | 5,870,000 |
| 1999/05/11 | 280 | 282 | 277 | 280 | 12,702,000 |
| 1999/05/10 | 288 | 288 | 281 | 285 | 8,823,000 |
| 1999/05/07 | 293 | 296 | 285 | 287 | 43,427,000 |
| 1999/05/06 | 278 | 289 | 277 | 288 | 44,119,000 |
| 1999/04/30 | 271 | 273 | 268 | 268 | 14,996,000 |
| 1999/04/28 | 274 | 275 | 266 | 270 | 11,856,000 |
| 1999/04/27 | 276 | 277 | 270 | 273 | 14,139,000 |
| 1999/04/26 | 278 | 280 | 275 | 277 | 15,108,000 |
| 1999/04/23 | 271 | 274 | 267 | 273 | 12,848,000 |
| 1999/04/22 | 273 | 274 | 265 | 268 | 15,088,000 |
| 1999/04/21 | 285 | 286 | 275 | 278 | 15,124,000 |
| 1999/04/20 | 288 | 291 | 284 | 289 | 34,822,000 |
| 1999/04/19 | 294 | 296 | 288 | 288 | 44,094,000 |
| 1999/04/16 | 271 | 290 | 270 | 289 | 78,892,000 |
| 1999/04/15 | 256 | 260 | 253 | 259 | 16,845,000 |
| 1999/04/14 | 256 | 256 | 248 | 252 | 10,694,000 |
| 1999/04/13 | 257 | 259 | 254 | 256 | 6,433,000 |
| 1999/04/12 | 257 | 260 | 255 | 257 | 7,243,000 |
| 1999/04/09 | 270 | 270 | 261 | 261 | 14,851,000 |
| 1999/04/08 | 269 | 269 | 265 | 267 | 21,102,000 |
| 1999/04/07 | 259 | 265 | 256 | 265 | 8,436,000 |
| 1999/04/06 | 259 | 260 | 250 | 260 | 7,454,000 |
| 1999/04/05 | 258 | 266 | 256 | 259 | 9,979,000 |
| 1999/04/02 | 260 | 261 | 253 | 254 | 11,374,000 |
| 1999/04/01 | 244 | 262 | 243 | 255 | 18,805,000 |
| 1999/03/31 | 247 | 247 | 241 | 243 | 5,376,000 |
| 1999/03/30 | 248 | 249 | 242 | 243 | 5,601,000 |
| 1999/03/29 | 243 | 248 | 242 | 246 | 5,450,000 |
| 1999/03/26 | 248 | 248 | 238 | 241 | 7,289,000 |
| 1999/03/25 | 243 | 247 | 242 | 245 | 8,275,000 |
| 1999/03/24 | 240 | 241 | 236 | 236 | 6,260,000 |
| 1999/03/23 | 245 | 250 | 244 | 248 | 15,496,000 |
| 1999/03/19 | 235 | 243 | 234 | 242 | 10,799,000 |
| 1999/03/18 | 241 | 246 | 235 | 235 | 28,013,000 |
| 1999/03/17 | 237 | 241 | 236 | 241 | 24,161,000 |
| 1999/03/16 | 234 | 237 | 231 | 235 | 11,367,000 |
| 1999/03/15 | 233 | 237 | 230 | 237 | 17,351,000 |
| 1999/03/12 | 234 | 234 | 229 | 231 | 18,047,000 |
| 1999/03/11 | 235 | 236 | 229 | 234 | 16,074,000 |
| 1999/03/10 | 232 | 236 | 229 | 236 | 33,768,000 |
| 1999/03/09 | 229 | 230 | 223 | 230 | 11,376,000 |
| 1999/03/08 | 225 | 230 | 223 | 227 | 24,194,000 |
| 1999/03/05 | 214 | 220 | 213 | 220 | 10,166,000 |
| 1999/03/04 | 216 | 218 | 213 | 213 | 11,650,000 |
| 1999/03/03 | 210 | 213 | 208 | 213 | 12,545,000 |
| 1999/03/02 | 218 | 221 | 208 | 210 | 18,699,000 |
| 1999/03/01 | 213 | 219 | 211 | 217 | 22,103,000 |
| 1999/02/26 | 206 | 212 | 204 | 208 | 18,860,000 |
| 1999/02/25 | 203 | 206 | 202 | 206 | 11,480,000 |
| 1999/02/24 | 205 | 205 | 202 | 202 | 8,957,000 |
| 1999/02/23 | 205 | 206 | 201 | 205 | 9,532,000 |
| 1999/02/22 | 201 | 206 | 199 | 204 | 6,945,000 |
| 1999/02/19 | 203 | 203 | 200 | 202 | 6,655,000 |
| 1999/02/18 | 204 | 204 | 200 | 202 | 3,179,000 |
| 1999/02/17 | 200 | 205 | 199 | 205 | 4,304,000 |
| 1999/02/16 | 202 | 205 | 199 | 201 | 4,958,000 |
| 1999/02/15 | 204 | 204 | 201 | 202 | 3,441,000 |
| 1999/02/12 | 202 | 205 | 201 | 204 | 4,146,000 |
| 1999/02/10 | 200 | 202 | 199 | 201 | 7,054,000 |
| 1999/02/09 | 203 | 206 | 202 | 204 | 4,969,000 |
| 1999/02/08 | 206 | 206 | 200 | 202 | 2,694,000 |
| 1999/02/05 | 200 | 207 | 199 | 207 | 3,174,000 |
| 1999/02/04 | 204 | 205 | 199 | 200 | 4,961,000 |
| 1999/02/03 | 205 | 206 | 202 | 202 | 2,605,000 |
| 1999/02/02 | 208 | 210 | 206 | 208 | 4,393,000 |
| 1999/02/01 | 208 | 209 | 206 | 208 | 5,293,000 |
| 1999/01/29 | 206 | 208 | 204 | 206 | 5,731,000 |
| 1999/01/28 | 206 | 206 | 203 | 204 | 3,195,000 |
| 1999/01/27 | 207 | 208 | 205 | 205 | 4,916,000 |
| 1999/01/26 | 201 | 207 | 201 | 206 | 8,216,000 |
| 1999/01/25 | 197 | 204 | 197 | 204 | 7,963,000 |
| 1999/01/22 | 198 | 200 | 197 | 197 | 4,610,000 |
| 1999/01/21 | 199 | 201 | 197 | 199 | 5,908,000 |
| 1999/01/20 | 200 | 202 | 198 | 201 | 3,693,000 |
| 1999/01/19 | 201 | 202 | 197 | 197 | 4,252,000 |
| 1999/01/18 | 203 | 205 | 201 | 201 | 2,527,000 |
| 1999/01/14 | 198 | 204 | 198 | 204 | 3,707,000 |
| 1999/01/13 | 201 | 202 | 198 | 198 | 5,573,000 |
| 1999/01/12 | 202 | 205 | 201 | 202 | 4,509,000 |
| 1999/01/11 | 201 | 204 | 200 | 202 | 2,843,000 |
| 1999/01/08 | 205 | 206 | 200 | 205 | 5,816,000 |
| 1999/01/07 | 210 | 211 | 205 | 207 | 5,260,000 |
| 1999/01/06 | 202 | 209 | 200 | 209 | 4,419,000 |
| 1999/01/05 | 203 | 204 | 198 | 202 | 5,456,000 |
| 1999/01/04 | 206 | 206 | 203 | 204 | 1,186,000 |