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 |
|---|---|---|---|---|---|
| 2000/12/29 | 194 | 196 | 189 | 189 | 3,118,000 |
| 2000/12/28 | 192 | 195 | 189 | 195 | 4,734,000 |
| 2000/12/27 | 192 | 192 | 189 | 192 | 3,453,000 |
| 2000/12/26 | 191 | 196 | 190 | 193 | 9,588,000 |
| 2000/12/25 | 191 | 194 | 187 | 190 | 5,863,000 |
| 2000/12/22 | 186 | 190 | 183 | 189 | 11,507,000 |
| 2000/12/21 | 179 | 183 | 178 | 181 | 14,652,000 |
| 2000/12/20 | 180 | 185 | 178 | 183 | 21,493,000 |
| 2000/12/19 | 190 | 190 | 183 | 185 | 14,803,000 |
| 2000/12/18 | 193 | 194 | 188 | 191 | 14,391,000 |
| 2000/12/15 | 199 | 200 | 195 | 198 | 14,503,000 |
| 2000/12/14 | 210 | 211 | 202 | 202 | 15,948,000 |
| 2000/12/13 | 212 | 215 | 209 | 214 | 16,604,000 |
| 2000/12/12 | 211 | 215 | 211 | 212 | 16,656,000 |
| 2000/12/11 | 209 | 212 | 207 | 212 | 23,118,000 |
| 2000/12/08 | 208 | 209 | 205 | 205 | 13,388,000 |
| 2000/12/07 | 205 | 208 | 205 | 206 | 16,788,000 |
| 2000/12/06 | 205 | 205 | 200 | 203 | 14,617,000 |
| 2000/12/05 | 204 | 205 | 197 | 198 | 12,174,000 |
| 2000/12/04 | 208 | 210 | 204 | 204 | 17,992,000 |
| 2000/12/01 | 196 | 207 | 196 | 207 | 38,067,000 |
| 2000/11/30 | 191 | 196 | 191 | 196 | 40,707,000 |
| 2000/11/29 | 189 | 190 | 186 | 188 | 27,425,000 |
| 2000/11/28 | 187 | 191 | 186 | 190 | 32,673,000 |
| 2000/11/27 | 184 | 186 | 181 | 182 | 10,641,000 |
| 2000/11/24 | 178 | 180 | 177 | 180 | 6,236,000 |
| 2000/11/22 | 177 | 178 | 176 | 177 | 4,861,000 |
| 2000/11/21 | 177 | 179 | 175 | 179 | 3,890,000 |
| 2000/11/20 | 176 | 181 | 173 | 179 | 9,885,000 |
| 2000/11/17 | 176 | 179 | 175 | 176 | 6,581,000 |
| 2000/11/16 | 180 | 181 | 175 | 178 | 8,556,000 |
| 2000/11/15 | 184 | 185 | 181 | 183 | 7,379,000 |
| 2000/11/14 | 179 | 183 | 179 | 182 | 7,382,000 |
| 2000/11/13 | 176 | 180 | 174 | 180 | 9,543,000 |
| 2000/11/10 | 180 | 184 | 178 | 180 | 10,916,000 |
| 2000/11/09 | 187 | 187 | 183 | 184 | 4,841,000 |
| 2000/11/08 | 187 | 187 | 185 | 185 | 5,294,000 |
| 2000/11/07 | 186 | 188 | 185 | 188 | 5,360,000 |
| 2000/11/06 | 187 | 188 | 184 | 187 | 7,514,000 |
| 2000/11/02 | 184 | 189 | 183 | 186 | 11,487,000 |
| 2000/11/01 | 178 | 184 | 177 | 184 | 9,161,000 |
| 2000/10/31 | 174 | 177 | 173 | 177 | 9,328,000 |
| 2000/10/30 | 172 | 175 | 172 | 174 | 7,654,000 |
| 2000/10/27 | 174 | 179 | 170 | 171 | 16,930,000 |
| 2000/10/26 | 171 | 174 | 165 | 174 | 17,203,000 |
| 2000/10/25 | 182 | 182 | 175 | 176 | 12,913,000 |
| 2000/10/24 | 182 | 183 | 180 | 181 | 7,255,000 |
| 2000/10/23 | 181 | 184 | 180 | 183 | 7,655,000 |
| 2000/10/20 | 183 | 184 | 180 | 182 | 8,971,000 |
| 2000/10/19 | 184 | 185 | 181 | 183 | 8,718,000 |
| 2000/10/18 | 184 | 185 | 180 | 181 | 8,290,000 |
| 2000/10/17 | 182 | 189 | 182 | 185 | 11,775,000 |
| 2000/10/16 | 183 | 185 | 182 | 184 | 7,352,000 |
| 2000/10/13 | 184 | 184 | 180 | 181 | 12,484,000 |
| 2000/10/12 | 186 | 187 | 185 | 185 | 8,462,000 |
| 2000/10/11 | 188 | 189 | 183 | 185 | 10,253,000 |
| 2000/10/10 | 188 | 191 | 188 | 190 | 5,612,000 |
| 2000/10/06 | 189 | 191 | 188 | 188 | 9,115,000 |
| 2000/10/05 | 196 | 197 | 189 | 192 | 8,785,000 |
| 2000/10/04 | 198 | 199 | 197 | 197 | 6,443,000 |
| 2000/10/03 | 196 | 198 | 196 | 198 | 5,591,000 |
| 2000/10/02 | 194 | 195 | 191 | 195 | 6,054,000 |
| 2000/09/29 | 188 | 192 | 187 | 192 | 11,411,000 |
| 2000/09/28 | 186 | 189 | 186 | 187 | 7,897,000 |
| 2000/09/27 | 187 | 188 | 185 | 186 | 7,274,000 |
| 2000/09/26 | 189 | 191 | 187 | 187 | 12,018,000 |
| 2000/09/25 | 193 | 193 | 188 | 188 | 8,042,000 |
| 2000/09/22 | 194 | 196 | 190 | 192 | 13,937,000 |
| 2000/09/21 | 193 | 198 | 193 | 195 | 13,170,000 |
| 2000/09/20 | 193 | 195 | 192 | 193 | 15,696,000 |
| 2000/09/19 | 189 | 195 | 188 | 195 | 14,215,000 |
| 2000/09/18 | 186 | 190 | 186 | 190 | 13,689,000 |
| 2000/09/14 | 188 | 189 | 185 | 185 | 26,374,000 |
| 2000/09/13 | 191 | 194 | 190 | 191 | 15,698,000 |
| 2000/09/12 | 190 | 192 | 190 | 192 | 16,008,000 |
| 2000/09/11 | 194 | 197 | 190 | 190 | 18,030,000 |
| 2000/09/08 | 192 | 195 | 190 | 195 | 22,443,000 |
| 2000/09/07 | 194 | 195 | 192 | 194 | 12,869,000 |
| 2000/09/06 | 197 | 199 | 193 | 197 | 16,854,000 |
| 2000/09/05 | 196 | 197 | 194 | 196 | 12,674,000 |
| 2000/09/04 | 197 | 199 | 196 | 197 | 8,828,000 |
| 2000/09/01 | 199 | 201 | 195 | 196 | 19,814,000 |
| 2000/08/31 | 200 | 203 | 198 | 200 | 18,383,000 |
| 2000/08/30 | 201 | 202 | 200 | 201 | 7,548,000 |
| 2000/08/29 | 204 | 205 | 200 | 203 | 10,939,000 |
| 2000/08/28 | 206 | 207 | 204 | 204 | 7,271,000 |
| 2000/08/25 | 204 | 212 | 201 | 205 | 24,056,000 |
| 2000/08/24 | 204 | 207 | 201 | 202 | 15,132,000 |
| 2000/08/23 | 205 | 205 | 201 | 203 | 7,005,000 |
| 2000/08/22 | 201 | 205 | 200 | 204 | 7,325,000 |
| 2000/08/21 | 202 | 203 | 200 | 202 | 7,894,000 |
| 2000/08/18 | 204 | 205 | 201 | 204 | 7,776,000 |
| 2000/08/17 | 207 | 208 | 203 | 204 | 7,722,000 |
| 2000/08/16 | 207 | 209 | 206 | 207 | 4,594,000 |
| 2000/08/15 | 206 | 209 | 205 | 207 | 7,089,000 |
| 2000/08/14 | 207 | 208 | 204 | 208 | 4,565,000 |
| 2000/08/11 | 205 | 208 | 205 | 207 | 6,950,000 |
| 2000/08/10 | 206 | 208 | 203 | 205 | 15,352,000 |
| 2000/08/09 | 208 | 209 | 206 | 207 | 7,600,000 |
| 2000/08/08 | 210 | 211 | 209 | 209 | 6,424,000 |
| 2000/08/07 | 208 | 210 | 208 | 210 | 7,189,000 |
| 2000/08/04 | 211 | 212 | 208 | 210 | 11,499,000 |
| 2000/08/03 | 218 | 218 | 214 | 218 | 9,599,000 |
| 2000/08/02 | 216 | 216 | 213 | 215 | 7,506,000 |
| 2000/08/01 | 211 | 216 | 210 | 214 | 12,169,000 |
| 2000/07/31 | 211 | 212 | 206 | 210 | 9,208,000 |
| 2000/07/28 | 213 | 215 | 209 | 210 | 9,641,000 |
| 2000/07/27 | 210 | 212 | 208 | 212 | 8,518,000 |
| 2000/07/26 | 213 | 213 | 210 | 210 | 6,745,000 |
| 2000/07/25 | 211 | 214 | 210 | 214 | 7,641,000 |
| 2000/07/24 | 210 | 212 | 206 | 212 | 14,066,000 |
| 2000/07/21 | 211 | 212 | 206 | 207 | 23,409,000 |
| 2000/07/19 | 215 | 216 | 211 | 211 | 19,600,000 |
| 2000/07/18 | 218 | 219 | 216 | 217 | 11,909,000 |
| 2000/07/17 | 218 | 221 | 218 | 218 | 12,149,000 |
| 2000/07/14 | 220 | 220 | 216 | 219 | 8,348,000 |
| 2000/07/13 | 222 | 223 | 217 | 218 | 11,945,000 |
| 2000/07/12 | 219 | 225 | 219 | 224 | 17,445,000 |
| 2000/07/11 | 218 | 219 | 216 | 218 | 19,184,000 |
| 2000/07/10 | 216 | 217 | 215 | 216 | 27,184,000 |
| 2000/07/07 | 219 | 219 | 215 | 217 | 26,804,000 |
| 2000/07/06 | 221 | 222 | 220 | 220 | 13,176,000 |
| 2000/07/05 | 225 | 226 | 221 | 222 | 17,925,000 |
| 2000/07/04 | 229 | 229 | 225 | 225 | 24,611,000 |
| 2000/07/03 | 224 | 226 | 223 | 224 | 20,754,000 |
| 2000/06/30 | 226 | 226 | 223 | 223 | 11,643,000 |
| 2000/06/29 | 228 | 230 | 223 | 226 | 16,466,000 |
| 2000/06/28 | 228 | 230 | 226 | 230 | 7,817,000 |
| 2000/06/27 | 223 | 229 | 223 | 229 | 11,200,000 |
| 2000/06/26 | 225 | 226 | 223 | 223 | 9,714,000 |
| 2000/06/23 | 226 | 227 | 225 | 226 | 14,735,000 |
| 2000/06/22 | 230 | 231 | 228 | 228 | 8,624,000 |
| 2000/06/21 | 230 | 233 | 229 | 233 | 11,900,000 |
| 2000/06/20 | 231 | 231 | 228 | 230 | 5,048,000 |
| 2000/06/19 | 226 | 231 | 226 | 230 | 9,254,000 |
| 2000/06/16 | 231 | 232 | 224 | 226 | 21,265,000 |
| 2000/06/15 | 235 | 236 | 230 | 232 | 9,264,000 |
| 2000/06/14 | 240 | 242 | 235 | 238 | 16,243,000 |
| 2000/06/13 | 235 | 240 | 234 | 238 | 22,518,000 |
| 2000/06/12 | 234 | 236 | 232 | 233 | 9,869,000 |
| 2000/06/09 | 232 | 236 | 232 | 236 | 10,627,000 |
| 2000/06/08 | 235 | 237 | 233 | 235 | 9,080,000 |
| 2000/06/07 | 235 | 235 | 230 | 235 | 12,268,000 |
| 2000/06/06 | 232 | 236 | 231 | 235 | 9,167,000 |
| 2000/06/05 | 236 | 236 | 230 | 232 | 9,305,000 |
| 2000/06/02 | 233 | 235 | 232 | 234 | 14,548,000 |
| 2000/06/01 | 232 | 234 | 231 | 232 | 14,034,000 |
| 2000/05/31 | 241 | 242 | 235 | 236 | 15,160,000 |
| 2000/05/30 | 246 | 246 | 241 | 241 | 9,985,000 |
| 2000/05/29 | 245 | 247 | 241 | 242 | 7,747,000 |
| 2000/05/26 | 251 | 252 | 247 | 247 | 7,825,000 |
| 2000/05/25 | 254 | 256 | 252 | 253 | 26,847,000 |
| 2000/05/24 | 246 | 251 | 246 | 251 | 12,614,000 |
| 2000/05/23 | 245 | 248 | 243 | 248 | 11,003,000 |
| 2000/05/22 | 249 | 256 | 249 | 250 | 21,462,000 |
| 2000/05/19 | 247 | 249 | 244 | 249 | 15,804,000 |
| 2000/05/18 | 240 | 245 | 239 | 244 | 13,425,000 |
| 2000/05/17 | 241 | 241 | 237 | 238 | 10,715,000 |
| 2000/05/16 | 240 | 241 | 236 | 236 | 9,303,000 |
| 2000/05/15 | 241 | 242 | 239 | 242 | 5,395,000 |
| 2000/05/12 | 241 | 242 | 237 | 240 | 8,202,000 |
| 2000/05/11 | 245 | 247 | 236 | 239 | 7,684,000 |
| 2000/05/10 | 242 | 247 | 241 | 247 | 13,051,000 |
| 2000/05/09 | 240 | 243 | 239 | 242 | 5,686,000 |
| 2000/05/08 | 241 | 243 | 240 | 240 | 7,149,000 |
| 2000/05/02 | 243 | 244 | 242 | 242 | 8,236,000 |
| 2000/05/01 | 240 | 243 | 238 | 243 | 5,944,000 |
| 2000/04/28 | 242 | 244 | 239 | 243 | 8,743,000 |
| 2000/04/27 | 245 | 247 | 241 | 241 | 14,628,000 |
| 2000/04/26 | 252 | 255 | 247 | 250 | 9,393,000 |
| 2000/04/25 | 253 | 256 | 249 | 250 | 10,033,000 |
| 2000/04/24 | 249 | 254 | 247 | 248 | 8,788,000 |
| 2000/04/21 | 250 | 251 | 244 | 244 | 6,783,000 |
| 2000/04/20 | 251 | 252 | 248 | 250 | 8,435,000 |
| 2000/04/19 | 248 | 256 | 247 | 251 | 14,141,000 |
| 2000/04/18 | 255 | 256 | 248 | 252 | 10,957,000 |
| 2000/04/17 | 235 | 247 | 235 | 246 | 26,994,000 |
| 2000/04/14 | 264 | 265 | 260 | 260 | 17,132,000 |
| 2000/04/13 | 265 | 270 | 256 | 262 | 46,478,000 |
| 2000/04/12 | 259 | 265 | 259 | 264 | 17,131,000 |
| 2000/04/11 | 257 | 260 | 256 | 256 | 5,935,000 |
| 2000/04/10 | 256 | 261 | 255 | 257 | 8,070,000 |
| 2000/04/07 | 253 | 257 | 251 | 256 | 15,528,000 |
| 2000/04/06 | 263 | 263 | 256 | 257 | 14,571,000 |
| 2000/04/05 | 263 | 266 | 258 | 263 | 21,054,000 |
| 2000/04/04 | 261 | 265 | 257 | 263 | 24,529,000 |
| 2000/04/03 | 249 | 260 | 249 | 257 | 24,469,000 |
| 2000/03/31 | 244 | 250 | 242 | 245 | 12,353,000 |
| 2000/03/30 | 244 | 247 | 241 | 244 | 8,914,000 |
| 2000/03/29 | 246 | 248 | 242 | 247 | 11,663,000 |
| 2000/03/28 | 245 | 250 | 242 | 248 | 20,785,000 |
| 2000/03/27 | 240 | 248 | 238 | 238 | 30,759,000 |
| 2000/03/24 | 221 | 237 | 219 | 232 | 27,388,000 |
| 2000/03/23 | 221 | 222 | 219 | 222 | 12,891,000 |
| 2000/03/22 | 219 | 221 | 217 | 221 | 14,145,000 |
| 2000/03/21 | 223 | 223 | 217 | 218 | 15,471,000 |
| 2000/03/17 | 219 | 221 | 216 | 221 | 15,182,000 |
| 2000/03/16 | 221 | 222 | 215 | 217 | 20,967,000 |
| 2000/03/15 | 220 | 221 | 215 | 216 | 19,011,000 |
| 2000/03/14 | 225 | 226 | 220 | 223 | 11,287,000 |
| 2000/03/13 | 224 | 226 | 219 | 219 | 21,006,000 |
| 2000/03/10 | 221 | 223 | 220 | 222 | 25,673,000 |
| 2000/03/09 | 223 | 225 | 221 | 222 | 10,836,000 |
| 2000/03/08 | 224 | 225 | 222 | 224 | 10,263,000 |
| 2000/03/07 | 227 | 228 | 222 | 225 | 15,841,000 |
| 2000/03/06 | 225 | 229 | 223 | 225 | 12,078,000 |
| 2000/03/03 | 225 | 228 | 221 | 223 | 14,898,000 |
| 2000/03/02 | 230 | 231 | 227 | 229 | 8,659,000 |
| 2000/03/01 | 231 | 231 | 228 | 231 | 10,855,000 |
| 2000/02/29 | 232 | 233 | 231 | 232 | 7,118,000 |
| 2000/02/28 | 237 | 237 | 231 | 231 | 9,398,000 |
| 2000/02/25 | 234 | 237 | 232 | 237 | 8,869,000 |
| 2000/02/24 | 235 | 236 | 232 | 235 | 9,612,000 |
| 2000/02/23 | 234 | 240 | 232 | 233 | 8,275,000 |
| 2000/02/22 | 232 | 235 | 230 | 232 | 6,956,000 |
| 2000/02/21 | 243 | 244 | 232 | 234 | 8,629,000 |
| 2000/02/18 | 249 | 249 | 237 | 238 | 9,214,000 |
| 2000/02/17 | 238 | 245 | 236 | 240 | 18,651,000 |
| 2000/02/16 | 233 | 235 | 230 | 233 | 11,927,000 |
| 2000/02/15 | 235 | 238 | 230 | 230 | 14,459,000 |
| 2000/02/14 | 238 | 245 | 234 | 241 | 16,148,000 |
| 2000/02/10 | 248 | 249 | 237 | 247 | 13,030,000 |
| 2000/02/09 | 256 | 256 | 250 | 251 | 7,490,000 |
| 2000/02/08 | 251 | 256 | 250 | 251 | 7,911,000 |
| 2000/02/07 | 259 | 260 | 250 | 253 | 11,243,000 |
| 2000/02/04 | 269 | 269 | 260 | 262 | 10,079,000 |
| 2000/02/03 | 270 | 271 | 267 | 269 | 11,725,000 |
| 2000/02/02 | 263 | 269 | 259 | 267 | 18,017,000 |
| 2000/02/01 | 257 | 261 | 256 | 258 | 8,137,000 |
| 2000/01/31 | 257 | 258 | 254 | 255 | 9,289,000 |
| 2000/01/28 | 265 | 267 | 258 | 258 | 12,383,000 |
| 2000/01/27 | 262 | 263 | 257 | 261 | 15,652,000 |
| 2000/01/26 | 271 | 272 | 263 | 265 | 13,523,000 |
| 2000/01/25 | 273 | 276 | 268 | 271 | 17,577,000 |
| 2000/01/24 | 275 | 285 | 272 | 281 | 48,127,000 |
| 2000/01/21 | 259 | 272 | 254 | 270 | 31,012,000 |
| 2000/01/20 | 251 | 261 | 251 | 261 | 18,818,000 |
| 2000/01/19 | 255 | 257 | 250 | 256 | 6,815,000 |
| 2000/01/18 | 252 | 259 | 251 | 255 | 8,259,000 |
| 2000/01/17 | 263 | 263 | 254 | 255 | 12,153,000 |
| 2000/01/14 | 253 | 257 | 247 | 254 | 21,558,000 |
| 2000/01/13 | 232 | 245 | 231 | 243 | 18,456,000 |
| 2000/01/12 | 232 | 234 | 228 | 230 | 11,372,000 |
| 2000/01/11 | 236 | 239 | 235 | 235 | 17,360,000 |
| 2000/01/07 | 235 | 243 | 228 | 231 | 10,163,000 |
| 2000/01/06 | 235 | 236 | 230 | 230 | 6,527,000 |
| 2000/01/05 | 229 | 232 | 228 | 232 | 8,030,000 |
| 2000/01/04 | 239 | 240 | 234 | 234 | 3,436,000 |