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 |
|---|---|---|---|---|---|
| 2013/12/30 | 354 | 356 | 351 | 352 | 49,094,000 |
| 2013/12/27 | 347 | 354 | 343 | 352 | 67,439,000 |
| 2013/12/26 | 341 | 348 | 339 | 346 | 61,933,000 |
| 2013/12/25 | 337 | 340 | 336 | 339 | 33,387,000 |
| 2013/12/24 | 343 | 344 | 340 | 341 | 34,030,000 |
| 2013/12/20 | 341 | 344 | 340 | 341 | 36,956,000 |
| 2013/12/19 | 337 | 345 | 337 | 342 | 88,538,000 |
| 2013/12/18 | 328 | 334 | 328 | 334 | 36,381,000 |
| 2013/12/17 | 327 | 332 | 327 | 330 | 36,372,000 |
| 2013/12/16 | 330 | 331 | 326 | 326 | 33,789,000 |
| 2013/12/13 | 332 | 334 | 328 | 331 | 68,608,000 |
| 2013/12/12 | 332 | 334 | 330 | 333 | 32,208,000 |
| 2013/12/11 | 333 | 335 | 331 | 333 | 21,281,000 |
| 2013/12/10 | 331 | 336 | 331 | 335 | 36,346,000 |
| 2013/12/09 | 332 | 334 | 330 | 332 | 38,092,000 |
| 2013/12/06 | 323 | 329 | 322 | 328 | 37,396,000 |
| 2013/12/05 | 327 | 330 | 324 | 324 | 32,888,000 |
| 2013/12/04 | 329 | 331 | 327 | 328 | 29,287,000 |
| 2013/12/03 | 332 | 332 | 329 | 331 | 27,519,000 |
| 2013/12/02 | 333 | 334 | 329 | 331 | 26,636,000 |
| 2013/11/29 | 333 | 334 | 328 | 332 | 40,166,000 |
| 2013/11/28 | 333 | 336 | 330 | 335 | 36,631,000 |
| 2013/11/27 | 332 | 334 | 328 | 328 | 32,056,000 |
| 2013/11/26 | 334 | 335 | 330 | 331 | 38,794,000 |
| 2013/11/25 | 338 | 341 | 334 | 338 | 47,901,000 |
| 2013/11/22 | 344 | 344 | 334 | 337 | 49,506,000 |
| 2013/11/21 | 340 | 342 | 338 | 342 | 37,674,000 |
| 2013/11/20 | 342 | 345 | 339 | 340 | 41,771,000 |
| 2013/11/19 | 337 | 343 | 335 | 341 | 48,459,000 |
| 2013/11/18 | 339 | 341 | 334 | 337 | 67,354,000 |
| 2013/11/15 | 325 | 333 | 325 | 332 | 69,331,000 |
| 2013/11/14 | 318 | 324 | 314 | 322 | 57,098,000 |
| 2013/11/13 | 318 | 323 | 314 | 316 | 61,617,000 |
| 2013/11/12 | 318 | 321 | 315 | 319 | 69,451,000 |
| 2013/11/11 | 320 | 321 | 316 | 318 | 27,714,000 |
| 2013/11/08 | 312 | 319 | 312 | 317 | 34,052,000 |
| 2013/11/07 | 318 | 320 | 314 | 317 | 33,267,000 |
| 2013/11/06 | 312 | 323 | 311 | 321 | 42,482,000 |
| 2013/11/05 | 323 | 324 | 313 | 314 | 33,828,000 |
| 2013/11/01 | 331 | 331 | 315 | 319 | 45,953,000 |
| 2013/10/31 | 333 | 334 | 323 | 323 | 49,026,000 |
| 2013/10/30 | 343 | 345 | 328 | 331 | 74,087,000 |
| 2013/10/29 | 336 | 343 | 335 | 340 | 34,370,000 |
| 2013/10/28 | 339 | 339 | 333 | 338 | 25,453,000 |
| 2013/10/25 | 342 | 342 | 333 | 333 | 41,120,000 |
| 2013/10/24 | 338 | 342 | 336 | 340 | 35,030,000 |
| 2013/10/23 | 347 | 350 | 340 | 341 | 57,986,000 |
| 2013/10/22 | 343 | 345 | 341 | 343 | 35,450,000 |
| 2013/10/21 | 337 | 341 | 336 | 340 | 25,986,000 |
| 2013/10/18 | 338 | 340 | 333 | 337 | 25,379,000 |
| 2013/10/17 | 346 | 348 | 339 | 342 | 25,425,000 |
| 2013/10/16 | 342 | 343 | 338 | 340 | 24,482,000 |
| 2013/10/15 | 343 | 347 | 342 | 343 | 33,619,000 |
| 2013/10/11 | 337 | 343 | 336 | 341 | 51,115,000 |
| 2013/10/10 | 335 | 335 | 327 | 331 | 32,571,000 |
| 2013/10/09 | 321 | 334 | 320 | 334 | 41,687,000 |
| 2013/10/08 | 323 | 328 | 320 | 324 | 43,482,000 |
| 2013/10/07 | 329 | 330 | 323 | 327 | 35,766,000 |
| 2013/10/04 | 330 | 332 | 328 | 330 | 37,292,000 |
| 2013/10/03 | 330 | 338 | 329 | 334 | 42,587,000 |
| 2013/10/02 | 340 | 346 | 328 | 329 | 66,123,000 |
| 2013/10/01 | 338 | 345 | 336 | 338 | 64,271,000 |
| 2013/09/30 | 341 | 344 | 333 | 333 | 56,611,000 |
| 2013/09/27 | 350 | 359 | 349 | 352 | 54,737,000 |
| 2013/09/26 | 344 | 348 | 340 | 347 | 36,763,000 |
| 2013/09/25 | 350 | 352 | 343 | 348 | 37,750,000 |
| 2013/09/24 | 349 | 357 | 347 | 352 | 49,522,000 |
| 2013/09/20 | 349 | 351 | 344 | 349 | 61,348,000 |
| 2013/09/19 | 338 | 349 | 333 | 349 | 69,946,000 |
| 2013/09/18 | 332 | 334 | 328 | 330 | 31,863,000 |
| 2013/09/17 | 333 | 340 | 326 | 327 | 50,599,000 |
| 2013/09/13 | 330 | 335 | 328 | 330 | 43,446,000 |
| 2013/09/12 | 333 | 336 | 328 | 334 | 33,417,000 |
| 2013/09/11 | 340 | 342 | 331 | 333 | 43,653,000 |
| 2013/09/10 | 329 | 340 | 327 | 338 | 62,998,000 |
| 2013/09/09 | 333 | 334 | 322 | 328 | 73,863,000 |
| 2013/09/06 | 311 | 322 | 311 | 316 | 84,815,000 |
| 2013/09/05 | 306 | 318 | 304 | 313 | 86,002,000 |
| 2013/09/04 | 295 | 305 | 294 | 302 | 33,161,000 |
| 2013/09/03 | 293 | 301 | 293 | 298 | 39,314,000 |
| 2013/09/02 | 282 | 291 | 281 | 288 | 29,413,000 |
| 2013/08/30 | 287 | 289 | 279 | 280 | 43,929,000 |
| 2013/08/29 | 288 | 288 | 284 | 285 | 25,979,000 |
| 2013/08/28 | 287 | 290 | 286 | 288 | 25,699,000 |
| 2013/08/27 | 292 | 295 | 292 | 293 | 16,385,000 |
| 2013/08/26 | 295 | 298 | 293 | 295 | 17,208,000 |
| 2013/08/23 | 293 | 297 | 291 | 295 | 44,297,000 |
| 2013/08/22 | 287 | 288 | 284 | 287 | 25,404,000 |
| 2013/08/21 | 290 | 292 | 286 | 288 | 28,636,000 |
| 2013/08/20 | 296 | 299 | 290 | 290 | 35,236,000 |
| 2013/08/19 | 297 | 298 | 292 | 296 | 27,845,000 |
| 2013/08/16 | 300 | 304 | 297 | 298 | 41,131,000 |
| 2013/08/15 | 303 | 310 | 302 | 304 | 61,151,000 |
| 2013/08/14 | 302 | 307 | 301 | 306 | 43,877,000 |
| 2013/08/13 | 292 | 302 | 292 | 300 | 28,790,000 |
| 2013/08/12 | 289 | 293 | 288 | 291 | 24,847,000 |
| 2013/08/09 | 296 | 300 | 294 | 295 | 30,343,000 |
| 2013/08/08 | 292 | 299 | 291 | 293 | 30,449,000 |
| 2013/08/07 | 297 | 301 | 296 | 296 | 40,643,000 |
| 2013/08/06 | 302 | 304 | 298 | 304 | 30,742,000 |
| 2013/08/05 | 305 | 307 | 300 | 303 | 36,965,000 |
| 2013/08/02 | 303 | 305 | 299 | 305 | 49,443,000 |
| 2013/08/01 | 289 | 302 | 288 | 301 | 58,781,000 |
| 2013/07/31 | 282 | 297 | 282 | 285 | 57,460,000 |
| 2013/07/30 | 282 | 288 | 281 | 285 | 42,250,000 |
| 2013/07/29 | 280 | 286 | 278 | 280 | 41,205,000 |
| 2013/07/26 | 300 | 302 | 284 | 288 | 77,213,000 |
| 2013/07/25 | 308 | 309 | 302 | 303 | 55,235,000 |
| 2013/07/24 | 306 | 308 | 301 | 306 | 53,368,000 |
| 2013/07/23 | 305 | 313 | 304 | 309 | 109,383,000 |
| 2013/07/22 | 301 | 303 | 298 | 299 | 31,000,000 |
| 2013/07/19 | 304 | 305 | 295 | 299 | 51,071,000 |
| 2013/07/18 | 304 | 304 | 300 | 303 | 28,337,000 |
| 2013/07/17 | 298 | 304 | 297 | 303 | 43,347,000 |
| 2013/07/16 | 300 | 302 | 296 | 300 | 43,784,000 |
| 2013/07/12 | 290 | 299 | 289 | 299 | 62,792,000 |
| 2013/07/11 | 287 | 291 | 285 | 289 | 30,430,000 |
| 2013/07/10 | 290 | 292 | 288 | 291 | 35,074,000 |
| 2013/07/09 | 288 | 290 | 285 | 289 | 41,975,000 |
| 2013/07/08 | 292 | 294 | 281 | 282 | 44,950,000 |
| 2013/07/05 | 280 | 290 | 280 | 288 | 45,596,000 |
| 2013/07/04 | 278 | 281 | 277 | 280 | 25,713,000 |
| 2013/07/03 | 280 | 282 | 277 | 282 | 47,662,000 |
| 2013/07/02 | 274 | 281 | 272 | 281 | 54,047,000 |
| 2013/07/01 | 270 | 270 | 264 | 269 | 49,317,000 |
| 2013/06/28 | 260 | 270 | 260 | 268 | 69,567,000 |
| 2013/06/27 | 253 | 260 | 252 | 257 | 37,524,000 |
| 2013/06/26 | 259 | 260 | 250 | 251 | 45,756,000 |
| 2013/06/25 | 255 | 257 | 248 | 252 | 34,533,000 |
| 2013/06/24 | 260 | 262 | 252 | 254 | 26,469,000 |
| 2013/06/21 | 252 | 260 | 249 | 258 | 65,569,000 |
| 2013/06/20 | 265 | 268 | 260 | 260 | 51,996,000 |
| 2013/06/19 | 259 | 264 | 257 | 262 | 45,868,000 |
| 2013/06/18 | 252 | 258 | 249 | 251 | 32,091,000 |
| 2013/06/17 | 242 | 254 | 242 | 252 | 30,583,000 |
| 2013/06/14 | 252 | 253 | 244 | 246 | 61,027,000 |
| 2013/06/13 | 242 | 245 | 238 | 241 | 42,197,000 |
| 2013/06/12 | 242 | 253 | 239 | 248 | 38,437,000 |
| 2013/06/11 | 256 | 257 | 244 | 247 | 49,757,000 |
| 2013/06/10 | 246 | 257 | 243 | 255 | 47,764,000 |
| 2013/06/07 | 245 | 247 | 227 | 238 | 73,028,000 |
| 2013/06/06 | 250 | 256 | 248 | 250 | 42,034,000 |
| 2013/06/05 | 262 | 264 | 254 | 254 | 59,444,000 |
| 2013/06/04 | 250 | 267 | 246 | 264 | 74,568,000 |
| 2013/06/03 | 258 | 258 | 250 | 252 | 47,071,000 |
| 2013/05/31 | 266 | 269 | 259 | 260 | 48,141,000 |
| 2013/05/30 | 270 | 272 | 260 | 263 | 66,901,000 |
| 2013/05/29 | 286 | 287 | 275 | 275 | 52,452,000 |
| 2013/05/28 | 271 | 281 | 267 | 280 | 66,864,000 |
| 2013/05/27 | 280 | 287 | 270 | 271 | 79,060,000 |
| 2013/05/24 | 290 | 294 | 270 | 282 | 113,210,000 |
| 2013/05/23 | 297 | 311 | 282 | 282 | 189,568,000 |
| 2013/05/22 | 300 | 310 | 291 | 292 | 130,899,000 |
| 2013/05/21 | 281 | 301 | 280 | 293 | 210,626,000 |
| 2013/05/20 | 270 | 281 | 268 | 277 | 137,008,000 |
| 2013/05/17 | 263 | 269 | 262 | 266 | 43,712,000 |
| 2013/05/16 | 269 | 269 | 263 | 265 | 37,880,000 |
| 2013/05/15 | 269 | 274 | 262 | 265 | 90,963,000 |
| 2013/05/14 | 263 | 268 | 262 | 265 | 55,543,000 |
| 2013/05/13 | 264 | 265 | 260 | 262 | 40,330,000 |
| 2013/05/10 | 263 | 268 | 258 | 260 | 88,907,000 |
| 2013/05/09 | 264 | 266 | 255 | 257 | 46,610,000 |
| 2013/05/08 | 258 | 262 | 256 | 261 | 47,556,000 |
| 2013/05/07 | 255 | 258 | 254 | 256 | 39,298,000 |
| 2013/05/02 | 254 | 255 | 246 | 248 | 52,045,000 |
| 2013/05/01 | 259 | 259 | 254 | 257 | 34,303,000 |
| 2013/04/30 | 260 | 260 | 256 | 259 | 30,140,000 |
| 2013/04/26 | 263 | 263 | 258 | 259 | 38,930,000 |
| 2013/04/25 | 264 | 265 | 258 | 260 | 61,490,000 |
| 2013/04/24 | 255 | 266 | 254 | 263 | 99,562,000 |
| 2013/04/23 | 246 | 255 | 245 | 250 | 54,153,000 |
| 2013/04/22 | 250 | 251 | 246 | 248 | 33,230,000 |
| 2013/04/19 | 245 | 247 | 242 | 244 | 40,580,000 |
| 2013/04/18 | 249 | 250 | 245 | 247 | 35,905,000 |
| 2013/04/17 | 252 | 253 | 249 | 251 | 25,239,000 |
| 2013/04/16 | 245 | 253 | 244 | 249 | 55,072,000 |
| 2013/04/15 | 253 | 255 | 250 | 252 | 49,555,000 |
| 2013/04/12 | 257 | 263 | 256 | 258 | 85,857,000 |
| 2013/04/11 | 258 | 260 | 253 | 257 | 88,325,000 |
| 2013/04/10 | 238 | 253 | 237 | 251 | 119,152,000 |
| 2013/04/09 | 235 | 238 | 232 | 234 | 59,166,000 |
| 2013/04/08 | 228 | 235 | 227 | 233 | 74,380,000 |
| 2013/04/05 | 234 | 236 | 220 | 222 | 94,465,000 |
| 2013/04/04 | 214 | 225 | 212 | 224 | 97,299,000 |
| 2013/04/03 | 220 | 221 | 208 | 216 | 102,292,000 |
| 2013/04/02 | 226 | 228 | 221 | 222 | 57,192,000 |
| 2013/04/01 | 234 | 237 | 229 | 230 | 33,167,000 |
| 2013/03/29 | 240 | 241 | 235 | 235 | 26,419,000 |
| 2013/03/28 | 243 | 245 | 238 | 238 | 28,069,000 |
| 2013/03/27 | 242 | 245 | 240 | 242 | 33,762,000 |
| 2013/03/26 | 242 | 243 | 238 | 239 | 33,780,000 |
| 2013/03/25 | 249 | 249 | 243 | 244 | 30,279,000 |
| 2013/03/22 | 248 | 249 | 242 | 243 | 32,701,000 |
| 2013/03/21 | 256 | 257 | 250 | 250 | 30,296,000 |
| 2013/03/19 | 251 | 254 | 250 | 253 | 28,763,000 |
| 2013/03/18 | 251 | 252 | 247 | 248 | 45,025,000 |
| 2013/03/15 | 257 | 258 | 250 | 257 | 51,461,000 |
| 2013/03/14 | 263 | 263 | 254 | 255 | 62,480,000 |
| 2013/03/13 | 260 | 265 | 258 | 262 | 47,530,000 |
| 2013/03/12 | 262 | 268 | 260 | 261 | 142,316,000 |
| 2013/03/11 | 249 | 254 | 247 | 250 | 53,771,000 |
| 2013/03/08 | 244 | 248 | 243 | 247 | 75,244,000 |
| 2013/03/07 | 248 | 251 | 245 | 245 | 47,893,000 |
| 2013/03/06 | 250 | 251 | 246 | 247 | 29,505,000 |
| 2013/03/05 | 251 | 252 | 246 | 247 | 32,443,000 |
| 2013/03/04 | 254 | 255 | 250 | 251 | 31,753,000 |
| 2013/03/01 | 250 | 253 | 249 | 252 | 31,770,000 |
| 2013/02/28 | 250 | 252 | 247 | 251 | 35,976,000 |
| 2013/02/27 | 251 | 252 | 244 | 246 | 40,855,000 |
| 2013/02/26 | 251 | 255 | 248 | 250 | 71,537,000 |
| 2013/02/25 | 256 | 260 | 255 | 259 | 83,292,000 |
| 2013/02/22 | 246 | 251 | 241 | 248 | 65,044,000 |
| 2013/02/21 | 253 | 256 | 248 | 249 | 72,855,000 |
| 2013/02/20 | 266 | 267 | 254 | 256 | 60,425,000 |
| 2013/02/19 | 258 | 266 | 257 | 262 | 46,351,000 |
| 2013/02/18 | 256 | 262 | 255 | 260 | 41,084,000 |
| 2013/02/15 | 251 | 253 | 245 | 252 | 59,164,000 |
| 2013/02/14 | 263 | 267 | 253 | 257 | 75,238,000 |
| 2013/02/13 | 272 | 272 | 261 | 265 | 53,385,000 |
| 2013/02/12 | 278 | 279 | 273 | 273 | 42,685,000 |
| 2013/02/08 | 271 | 275 | 270 | 271 | 50,425,000 |
| 2013/02/07 | 275 | 279 | 271 | 273 | 51,840,000 |
| 2013/02/06 | 280 | 281 | 276 | 277 | 60,586,000 |
| 2013/02/05 | 268 | 277 | 267 | 267 | 103,477,000 |
| 2013/02/04 | 261 | 278 | 261 | 274 | 88,681,000 |
| 2013/02/01 | 254 | 261 | 251 | 255 | 74,827,000 |
| 2013/01/31 | 243 | 255 | 242 | 253 | 104,336,000 |
| 2013/01/30 | 235 | 243 | 235 | 241 | 58,174,000 |
| 2013/01/29 | 229 | 240 | 229 | 237 | 83,765,000 |
| 2013/01/28 | 236 | 236 | 230 | 230 | 43,674,000 |
| 2013/01/25 | 233 | 236 | 230 | 233 | 55,917,000 |
| 2013/01/24 | 219 | 228 | 219 | 228 | 42,447,000 |
| 2013/01/23 | 226 | 228 | 220 | 222 | 43,924,000 |
| 2013/01/22 | 230 | 231 | 225 | 228 | 59,231,000 |
| 2013/01/21 | 233 | 234 | 226 | 230 | 74,193,000 |
| 2013/01/18 | 226 | 233 | 225 | 232 | 75,447,000 |
| 2013/01/17 | 222 | 223 | 215 | 221 | 44,855,000 |
| 2013/01/16 | 224 | 225 | 219 | 219 | 43,971,000 |
| 2013/01/15 | 225 | 229 | 224 | 226 | 48,310,000 |
| 2013/01/11 | 226 | 227 | 221 | 223 | 48,662,000 |
| 2013/01/10 | 216 | 225 | 215 | 222 | 84,775,000 |
| 2013/01/09 | 211 | 214 | 210 | 212 | 33,230,000 |
| 2013/01/08 | 215 | 217 | 212 | 214 | 52,783,000 |
| 2013/01/07 | 220 | 220 | 215 | 216 | 24,471,000 |
| 2013/01/04 | 220 | 221 | 215 | 218 | 42,135,000 |