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