日本製鋼所(5631)の株価時系列情報
日本製鋼所(5631)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 |
|---|---|---|---|---|---|
| 1985/12/28 | 206 | 212 | 205 | 210 | 322,000 |
| 1985/12/27 | 209 | 210 | 207 | 207 | 238,000 |
| 1985/12/26 | 209 | 210 | 208 | 208 | 284,000 |
| 1985/12/25 | 210 | 210 | 208 | 210 | 231,000 |
| 1985/12/24 | 210 | 211 | 209 | 209 | 306,000 |
| 1985/12/23 | 210 | 212 | 210 | 212 | 210,000 |
| 1985/12/21 | 210 | 211 | 209 | 211 | 92,000 |
| 1985/12/20 | 209 | 210 | 208 | 209 | 342,000 |
| 1985/12/19 | 211 | 213 | 210 | 210 | 211,000 |
| 1985/12/18 | 213 | 215 | 210 | 210 | 387,000 |
| 1985/12/17 | 213 | 216 | 208 | 208 | 355,000 |
| 1985/12/16 | 215 | 225 | 210 | 212 | 473,000 |
| 1985/12/13 | 205 | 212 | 204 | 212 | 1,068,000 |
| 1985/12/12 | 206 | 206 | 203 | 206 | 666,000 |
| 1985/12/11 | 205 | 207 | 204 | 204 | 516,000 |
| 1985/12/10 | 210 | 210 | 204 | 208 | 542,000 |
| 1985/12/09 | 212 | 212 | 210 | 211 | 298,000 |
| 1985/12/07 | 212 | 213 | 210 | 210 | 825,000 |
| 1985/12/06 | 215 | 217 | 210 | 213 | 527,000 |
| 1985/12/05 | 219 | 219 | 215 | 217 | 328,000 |
| 1985/12/04 | 216 | 219 | 212 | 216 | 161,000 |
| 1985/12/03 | 212 | 215 | 210 | 211 | 327,000 |
| 1985/12/02 | 212 | 220 | 212 | 213 | 142,000 |
| 1985/11/30 | 215 | 215 | 210 | 212 | 113,000 |
| 1985/11/29 | 220 | 220 | 211 | 215 | 731,000 |
| 1985/11/28 | 222 | 225 | 218 | 218 | 427,000 |
| 1985/11/27 | 211 | 220 | 211 | 218 | 474,000 |
| 1985/11/26 | 212 | 216 | 210 | 210 | 415,000 |
| 1985/11/25 | 210 | 218 | 210 | 217 | 373,000 |
| 1985/11/22 | 209 | 212 | 209 | 209 | 333,000 |
| 1985/11/21 | 211 | 212 | 208 | 209 | 353,000 |
| 1985/11/20 | 211 | 214 | 209 | 209 | 397,000 |
| 1985/11/19 | 208 | 215 | 208 | 215 | 302,000 |
| 1985/11/18 | 208 | 210 | 207 | 209 | 234,000 |
| 1985/11/16 | 206 | 209 | 204 | 208 | 459,000 |
| 1985/11/15 | 215 | 215 | 211 | 211 | 325,000 |
| 1985/11/14 | 220 | 221 | 218 | 218 | 501,000 |
| 1985/11/13 | 221 | 221 | 220 | 220 | 173,000 |
| 1985/11/12 | 220 | 223 | 220 | 221 | 199,000 |
| 1985/11/11 | 225 | 225 | 220 | 220 | 527,000 |
| 1985/11/08 | 220 | 225 | 220 | 225 | 412,000 |
| 1985/11/07 | 223 | 225 | 220 | 221 | 329,000 |
| 1985/11/06 | 220 | 225 | 220 | 223 | 365,000 |
| 1985/11/05 | 225 | 225 | 219 | 219 | 513,000 |
| 1985/11/02 | 230 | 230 | 222 | 223 | 382,000 |
| 1985/11/01 | 231 | 232 | 227 | 227 | 333,000 |
| 1985/10/31 | 235 | 236 | 232 | 235 | 660,000 |
| 1985/10/30 | 232 | 237 | 232 | 235 | 273,000 |
| 1985/10/29 | 235 | 237 | 231 | 233 | 466,000 |
| 1985/10/28 | 234 | 240 | 232 | 234 | 237,000 |
| 1985/10/26 | 231 | 233 | 230 | 233 | 608,000 |
| 1985/10/25 | 240 | 240 | 233 | 233 | 496,000 |
| 1985/10/24 | 237 | 240 | 235 | 235 | 499,000 |
| 1985/10/23 | 237 | 243 | 234 | 242 | 568,000 |
| 1985/10/22 | 233 | 238 | 233 | 238 | 754,000 |
| 1985/10/21 | 235 | 237 | 233 | 234 | 340,000 |
| 1985/10/19 | 232 | 235 | 231 | 235 | 503,000 |
| 1985/10/18 | 237 | 237 | 230 | 232 | 1,033,000 |
| 1985/10/17 | 240 | 240 | 232 | 235 | 1,120,000 |
| 1985/10/16 | 247 | 247 | 243 | 243 | 593,000 |
| 1985/10/15 | 251 | 252 | 247 | 247 | 633,000 |
| 1985/10/14 | 248 | 252 | 245 | 251 | 573,000 |
| 1985/10/11 | 251 | 255 | 248 | 248 | 591,000 |
| 1985/10/09 | 252 | 254 | 251 | 252 | 488,000 |
| 1985/10/08 | 254 | 256 | 252 | 254 | 665,000 |
| 1985/10/07 | 259 | 259 | 254 | 254 | 862,000 |
| 1985/10/05 | 264 | 264 | 258 | 259 | 741,000 |
| 1985/10/04 | 262 | 266 | 260 | 266 | 818,000 |
| 1985/10/03 | 262 | 263 | 258 | 262 | 939,000 |
| 1985/10/02 | 266 | 269 | 261 | 261 | 786,000 |
| 1985/10/01 | 273 | 274 | 265 | 268 | 1,163,000 |
| 1985/09/30 | 266 | 272 | 265 | 271 | 966,000 |
| 1985/09/28 | 269 | 270 | 263 | 265 | 404,000 |
| 1985/09/27 | 275 | 278 | 269 | 269 | 1,284,000 |
| 1985/09/26 | 277 | 285 | 272 | 272 | 5,094,000 |
| 1985/09/25 | 266 | 272 | 266 | 272 | 773,000 |
| 1985/09/24 | 272 | 272 | 265 | 270 | 964,000 |
| 1985/09/21 | 271 | 277 | 262 | 262 | 577,000 |
| 1985/09/20 | 271 | 273 | 265 | 273 | 969,000 |
| 1985/09/19 | 277 | 277 | 271 | 271 | 776,000 |
| 1985/09/18 | 274 | 283 | 269 | 272 | 2,082,000 |
| 1985/09/17 | 267 | 276 | 264 | 274 | 1,605,000 |
| 1985/09/13 | 265 | 266 | 261 | 262 | 1,011,000 |
| 1985/09/12 | 265 | 268 | 264 | 264 | 851,000 |
| 1985/09/11 | 263 | 269 | 263 | 266 | 2,192,000 |
| 1985/09/10 | 264 | 265 | 260 | 261 | 955,000 |
| 1985/09/09 | 266 | 270 | 262 | 265 | 437,000 |
| 1985/09/07 | 271 | 271 | 265 | 270 | 432,000 |
| 1985/09/06 | 266 | 269 | 263 | 266 | 676,000 |
| 1985/09/05 | 265 | 266 | 262 | 262 | 815,000 |
| 1985/09/04 | 267 | 270 | 266 | 266 | 1,214,000 |
| 1985/09/03 | 278 | 279 | 266 | 266 | 1,813,000 |
| 1985/09/02 | 272 | 282 | 272 | 275 | 1,830,000 |
| 1985/08/31 | 271 | 277 | 271 | 277 | 819,000 |
| 1985/08/30 | 279 | 281 | 272 | 274 | 3,759,000 |
| 1985/08/29 | 279 | 285 | 275 | 277 | 3,219,000 |
| 1985/08/28 | 292 | 293 | 280 | 280 | 8,335,000 |
| 1985/08/27 | 288 | 294 | 283 | 291 | 9,239,000 |
| 1985/08/26 | 287 | 293 | 285 | 288 | 11,880,000 |
| 1985/08/24 | 274 | 285 | 271 | 284 | 11,112,000 |
| 1985/08/23 | 277 | 279 | 272 | 273 | 7,738,000 |
| 1985/08/22 | 272 | 281 | 272 | 277 | 14,600,000 |
| 1985/08/21 | 274 | 280 | 271 | 272 | 16,454,000 |
| 1985/08/20 | 270 | 278 | 263 | 276 | 14,056,000 |
| 1985/08/19 | 268 | 272 | 265 | 268 | 8,564,000 |
| 1985/08/17 | 268 | 269 | 263 | 263 | 2,507,000 |
| 1985/08/16 | 270 | 275 | 262 | 270 | 21,051,000 |
| 1985/08/15 | 251 | 271 | 250 | 271 | 18,649,000 |
| 1985/08/14 | 250 | 255 | 250 | 251 | 3,732,000 |
| 1985/08/13 | 251 | 253 | 247 | 249 | 1,765,000 |
| 1985/08/12 | 242 | 247 | 241 | 246 | 613,000 |
| 1985/08/09 | 235 | 240 | 234 | 240 | 640,000 |
| 1985/08/08 | 237 | 237 | 231 | 232 | 597,000 |
| 1985/08/07 | 236 | 237 | 234 | 237 | 369,000 |
| 1985/08/06 | 236 | 239 | 234 | 237 | 491,000 |
| 1985/08/05 | 235 | 240 | 234 | 236 | 365,000 |
| 1985/08/03 | 236 | 238 | 233 | 236 | 531,000 |
| 1985/08/02 | 236 | 238 | 236 | 236 | 703,000 |
| 1985/08/01 | 237 | 240 | 236 | 236 | 2,269,000 |
| 1985/07/31 | 241 | 243 | 236 | 236 | 1,139,000 |
| 1985/07/30 | 248 | 248 | 241 | 243 | 1,462,000 |
| 1985/07/29 | 260 | 261 | 249 | 249 | 1,942,000 |
| 1985/07/27 | 260 | 260 | 255 | 258 | 4,405,000 |
| 1985/07/26 | 257 | 257 | 252 | 255 | 2,428,000 |
| 1985/07/25 | 248 | 254 | 247 | 252 | 2,404,000 |
| 1985/07/24 | 249 | 249 | 246 | 248 | 1,819,000 |
| 1985/07/23 | 253 | 255 | 247 | 249 | 2,484,000 |
| 1985/07/22 | 260 | 262 | 252 | 252 | 4,377,000 |
| 1985/07/20 | 256 | 260 | 255 | 259 | 5,404,000 |
| 1985/07/19 | 254 | 257 | 252 | 255 | 6,943,000 |
| 1985/07/18 | 244 | 253 | 244 | 253 | 7,636,000 |
| 1985/07/17 | 240 | 247 | 240 | 243 | 2,983,000 |
| 1985/07/16 | 246 | 249 | 240 | 241 | 2,190,000 |
| 1985/07/15 | 249 | 252 | 240 | 246 | 6,942,000 |
| 1985/07/12 | 240 | 250 | 240 | 247 | 11,286,000 |
| 1985/07/11 | 245 | 248 | 237 | 242 | 11,618,000 |
| 1985/07/10 | 247 | 247 | 237 | 242 | 12,111,000 |
| 1985/07/09 | 239 | 248 | 234 | 245 | 18,662,000 |
| 1985/07/08 | 232 | 239 | 231 | 234 | 5,387,000 |
| 1985/07/06 | 228 | 232 | 225 | 230 | 1,497,000 |
| 1985/07/05 | 230 | 230 | 225 | 225 | 1,405,000 |
| 1985/07/04 | 229 | 233 | 226 | 228 | 3,223,000 |
| 1985/07/03 | 225 | 231 | 222 | 229 | 2,394,000 |
| 1985/07/02 | 225 | 230 | 225 | 227 | 1,465,000 |
| 1985/07/01 | 232 | 232 | 224 | 230 | 2,636,000 |
| 1985/06/29 | 222 | 222 | 218 | 222 | 417,000 |
| 1985/06/28 | 222 | 225 | 221 | 222 | 793,000 |
| 1985/06/27 | 218 | 222 | 217 | 220 | 1,407,000 |
| 1985/06/26 | 222 | 224 | 217 | 217 | 1,425,000 |
| 1985/06/25 | 218 | 225 | 218 | 221 | 1,506,000 |
| 1985/06/24 | 230 | 230 | 221 | 227 | 1,380,000 |
| 1985/06/22 | 231 | 232 | 228 | 230 | 1,259,000 |
| 1985/06/21 | 230 | 232 | 226 | 230 | 3,212,000 |
| 1985/06/20 | 230 | 230 | 226 | 230 | 3,246,000 |
| 1985/06/19 | 236 | 241 | 230 | 230 | 11,961,000 |
| 1985/06/18 | 223 | 234 | 222 | 231 | 23,181,000 |
| 1985/06/17 | 218 | 222 | 217 | 218 | 2,564,000 |
| 1985/06/15 | 216 | 218 | 211 | 213 | 1,546,000 |
| 1985/06/14 | 221 | 222 | 216 | 217 | 2,616,000 |
| 1985/06/13 | 220 | 224 | 216 | 222 | 7,961,000 |
| 1985/06/12 | 210 | 224 | 210 | 223 | 15,323,000 |
| 1985/06/11 | 200 | 210 | 199 | 210 | 1,114,000 |
| 1985/06/10 | 201 | 205 | 199 | 199 | 574,000 |
| 1985/06/07 | 213 | 214 | 199 | 203 | 3,831,000 |
| 1985/06/06 | 194 | 208 | 193 | 208 | 2,251,000 |
| 1985/06/05 | 195 | 195 | 191 | 192 | 767,000 |
| 1985/06/04 | 196 | 200 | 195 | 195 | 459,000 |
| 1985/06/03 | 199 | 200 | 196 | 196 | 437,000 |
| 1985/06/01 | 200 | 200 | 196 | 197 | 401,000 |
| 1985/05/31 | 199 | 201 | 195 | 201 | 898,000 |
| 1985/05/30 | 199 | 200 | 196 | 199 | 778,000 |
| 1985/05/29 | 201 | 204 | 198 | 198 | 1,556,000 |
| 1985/05/28 | 205 | 205 | 200 | 204 | 659,000 |
| 1985/05/27 | 205 | 206 | 200 | 200 | 913,000 |
| 1985/05/25 | 200 | 203 | 200 | 202 | 993,000 |
| 1985/05/24 | 205 | 205 | 199 | 199 | 2,102,000 |
| 1985/05/23 | 208 | 209 | 204 | 206 | 853,000 |
| 1985/05/22 | 206 | 211 | 206 | 207 | 1,526,000 |
| 1985/05/21 | 207 | 208 | 203 | 206 | 1,613,000 |
| 1985/05/20 | 209 | 212 | 204 | 204 | 2,040,000 |
| 1985/05/18 | 210 | 213 | 208 | 208 | 1,178,000 |
| 1985/05/17 | 210 | 217 | 210 | 211 | 7,227,000 |
| 1985/05/16 | 205 | 212 | 204 | 212 | 1,971,000 |
| 1985/05/15 | 210 | 212 | 204 | 208 | 2,369,000 |
| 1985/05/14 | 206 | 212 | 202 | 202 | 2,229,000 |
| 1985/05/13 | 202 | 205 | 200 | 202 | 824,000 |
| 1985/05/10 | 199 | 210 | 199 | 202 | 3,820,000 |
| 1985/05/09 | 194 | 198 | 194 | 195 | 1,003,000 |
| 1985/05/08 | 190 | 200 | 190 | 195 | 1,178,000 |
| 1985/05/07 | 189 | 190 | 187 | 187 | 453,000 |
| 1985/05/04 | 190 | 191 | 188 | 188 | 413,000 |
| 1985/05/02 | 192 | 192 | 188 | 191 | 646,000 |
| 1985/05/01 | 188 | 190 | 187 | 190 | 735,000 |
| 1985/04/30 | 187 | 190 | 186 | 188 | 352,000 |
| 1985/04/27 | 194 | 194 | 189 | 192 | 623,000 |
| 1985/04/26 | 196 | 199 | 190 | 194 | 1,352,000 |
| 1985/04/25 | 190 | 196 | 189 | 196 | 954,000 |
| 1985/04/24 | 190 | 190 | 188 | 189 | 523,000 |
| 1985/04/23 | 194 | 195 | 190 | 190 | 895,000 |
| 1985/04/22 | 195 | 197 | 191 | 195 | 450,000 |
| 1985/04/20 | 193 | 194 | 191 | 194 | 466,000 |
| 1985/04/19 | 191 | 199 | 190 | 190 | 1,463,000 |
| 1985/04/18 | 201 | 202 | 188 | 191 | 2,174,000 |
| 1985/04/17 | 196 | 202 | 196 | 202 | 2,519,000 |
| 1985/04/16 | 206 | 208 | 193 | 200 | 3,586,000 |
| 1985/04/15 | 212 | 218 | 211 | 212 | 2,458,000 |
| 1985/04/12 | 219 | 225 | 216 | 222 | 16,173,000 |
| 1985/04/11 | 211 | 218 | 207 | 214 | 4,733,000 |
| 1985/04/10 | 212 | 212 | 204 | 212 | 5,001,000 |
| 1985/04/09 | 223 | 224 | 212 | 213 | 8,017,000 |
| 1985/04/08 | 220 | 231 | 219 | 225 | 22,780,000 |
| 1985/04/06 | 216 | 220 | 213 | 219 | 10,038,000 |
| 1985/04/05 | 210 | 216 | 208 | 214 | 8,197,000 |
| 1985/04/04 | 214 | 216 | 208 | 208 | 13,428,000 |
| 1985/04/03 | 206 | 214 | 206 | 211 | 23,447,000 |
| 1985/04/02 | 208 | 208 | 203 | 207 | 10,874,000 |
| 1985/04/01 | 198 | 208 | 197 | 208 | 12,943,000 |
| 1985/03/30 | 182 | 194 | 182 | 194 | 2,413,000 |
| 1985/03/29 | 188 | 190 | 182 | 182 | 4,022,000 |
| 1985/03/28 | 184 | 187 | 182 | 185 | 1,723,000 |
| 1985/03/27 | 176 | 181 | 175 | 181 | 814,000 |
| 1985/03/26 | 177 | 177 | 175 | 175 | 925,000 |
| 1985/03/25 | 177 | 178 | 175 | 176 | 332,000 |
| 1985/03/23 | 179 | 180 | 177 | 178 | 168,000 |
| 1985/03/22 | 179 | 180 | 177 | 178 | 334,000 |
| 1985/03/20 | 178 | 179 | 176 | 176 | 420,000 |
| 1985/03/19 | 178 | 178 | 175 | 176 | 573,000 |
| 1985/03/18 | 179 | 181 | 176 | 176 | 891,000 |
| 1985/03/16 | 181 | 181 | 177 | 177 | 347,000 |
| 1985/03/15 | 183 | 183 | 175 | 176 | 1,116,000 |
| 1985/03/14 | 188 | 189 | 181 | 182 | 3,598,000 |
| 1985/03/13 | 176 | 188 | 176 | 186 | 8,249,000 |
| 1985/03/12 | 171 | 178 | 170 | 176 | 1,325,000 |
| 1985/03/11 | 171 | 173 | 170 | 171 | 298,000 |
| 1985/03/08 | 173 | 176 | 170 | 172 | 1,041,000 |
| 1985/03/07 | 169 | 178 | 168 | 170 | 1,316,000 |
| 1985/03/06 | 166 | 169 | 166 | 167 | 388,000 |
| 1985/03/05 | 170 | 172 | 167 | 167 | 820,000 |
| 1985/03/04 | 172 | 172 | 168 | 168 | 567,000 |
| 1985/03/02 | 175 | 175 | 170 | 171 | 742,000 |
| 1985/03/01 | 177 | 178 | 173 | 175 | 1,465,000 |
| 1985/02/28 | 177 | 181 | 176 | 176 | 3,711,000 |
| 1985/02/27 | 172 | 176 | 171 | 176 | 2,449,000 |
| 1985/02/26 | 163 | 173 | 163 | 172 | 1,600,000 |
| 1985/02/25 | 165 | 168 | 160 | 162 | 198,000 |
| 1985/02/23 | 167 | 168 | 165 | 168 | 134,000 |
| 1985/02/22 | 168 | 169 | 167 | 168 | 246,000 |
| 1985/02/21 | 169 | 169 | 166 | 168 | 457,000 |
| 1985/02/20 | 172 | 172 | 167 | 168 | 968,000 |
| 1985/02/19 | 164 | 174 | 164 | 170 | 2,119,000 |
| 1985/02/18 | 164 | 165 | 164 | 164 | 253,000 |
| 1985/02/16 | 165 | 165 | 164 | 165 | 264,000 |
| 1985/02/15 | 167 | 168 | 164 | 164 | 876,000 |
| 1985/02/14 | 161 | 167 | 160 | 167 | 1,384,000 |
| 1985/02/13 | 156 | 162 | 156 | 160 | 288,000 |
| 1985/02/12 | 154 | 157 | 154 | 154 | 836,000 |
| 1985/02/08 | 162 | 163 | 157 | 158 | 489,000 |
| 1985/02/07 | 164 | 164 | 161 | 162 | 467,000 |
| 1985/02/06 | 162 | 166 | 161 | 164 | 1,228,000 |
| 1985/02/05 | 156 | 162 | 155 | 162 | 554,000 |
| 1985/02/04 | 155 | 156 | 155 | 156 | 182,000 |
| 1985/02/02 | 155 | 156 | 154 | 155 | 217,000 |
| 1985/02/01 | 156 | 156 | 155 | 155 | 414,000 |
| 1985/01/31 | 153 | 156 | 153 | 156 | 424,000 |
| 1985/01/30 | 154 | 155 | 153 | 153 | 159,000 |
| 1985/01/29 | 157 | 157 | 154 | 155 | 226,000 |
| 1985/01/28 | 155 | 158 | 155 | 156 | 172,000 |
| 1985/01/26 | 157 | 157 | 155 | 156 | 212,000 |
| 1985/01/25 | 159 | 159 | 158 | 158 | 314,000 |
| 1985/01/24 | 159 | 160 | 159 | 159 | 213,000 |
| 1985/01/23 | 159 | 160 | 158 | 159 | 288,000 |
| 1985/01/22 | 159 | 160 | 159 | 160 | 342,000 |
| 1985/01/21 | 160 | 161 | 159 | 160 | 278,000 |
| 1985/01/19 | 159 | 160 | 159 | 160 | 168,000 |
| 1985/01/18 | 160 | 161 | 159 | 160 | 483,000 |
| 1985/01/17 | 160 | 161 | 158 | 160 | 481,000 |
| 1985/01/16 | 161 | 161 | 158 | 158 | 150,000 |
| 1985/01/14 | 160 | 162 | 158 | 158 | 172,000 |
| 1985/01/11 | 160 | 160 | 158 | 158 | 192,000 |
| 1985/01/10 | 159 | 163 | 158 | 159 | 149,000 |
| 1985/01/09 | 160 | 161 | 158 | 159 | 235,000 |
| 1985/01/08 | 158 | 164 | 158 | 164 | 174,000 |
| 1985/01/07 | 158 | 160 | 158 | 159 | 110,000 |
| 1985/01/05 | 158 | 162 | 158 | 158 | 147,000 |
| 1985/01/04 | 160 | 165 | 160 | 163 | 129,000 |