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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,198 | 1,198 | 1,175 | 1,179 | 1,787,000 |
| 2009/12/29 | 1,189 | 1,199 | 1,178 | 1,182 | 1,747,000 |
| 2009/12/28 | 1,191 | 1,203 | 1,189 | 1,196 | 2,392,000 |
| 2009/12/25 | 1,195 | 1,195 | 1,183 | 1,187 | 2,230,000 |
| 2009/12/24 | 1,169 | 1,197 | 1,164 | 1,195 | 4,398,000 |
| 2009/12/22 | 1,150 | 1,168 | 1,148 | 1,167 | 2,773,000 |
| 2009/12/21 | 1,136 | 1,145 | 1,135 | 1,141 | 1,527,000 |
| 2009/12/18 | 1,146 | 1,147 | 1,122 | 1,130 | 2,209,000 |
| 2009/12/17 | 1,166 | 1,174 | 1,149 | 1,149 | 1,472,000 |
| 2009/12/16 | 1,167 | 1,177 | 1,142 | 1,150 | 1,873,000 |
| 2009/12/15 | 1,144 | 1,161 | 1,138 | 1,154 | 1,705,000 |
| 2009/12/14 | 1,145 | 1,153 | 1,130 | 1,142 | 2,114,000 |
| 2009/12/11 | 1,138 | 1,161 | 1,129 | 1,159 | 4,871,000 |
| 2009/12/10 | 1,119 | 1,150 | 1,115 | 1,118 | 2,238,000 |
| 2009/12/09 | 1,148 | 1,150 | 1,134 | 1,135 | 2,028,000 |
| 2009/12/08 | 1,156 | 1,176 | 1,155 | 1,162 | 1,965,000 |
| 2009/12/07 | 1,179 | 1,182 | 1,164 | 1,176 | 3,779,000 |
| 2009/12/04 | 1,143 | 1,155 | 1,128 | 1,142 | 3,610,000 |
| 2009/12/03 | 1,107 | 1,146 | 1,102 | 1,144 | 3,468,000 |
| 2009/12/02 | 1,083 | 1,109 | 1,075 | 1,102 | 3,297,000 |
| 2009/12/01 | 1,051 | 1,085 | 1,035 | 1,082 | 3,691,000 |
| 2009/11/30 | 1,030 | 1,056 | 1,028 | 1,052 | 2,792,000 |
| 2009/11/27 | 1,010 | 1,028 | 1,002 | 1,009 | 3,342,000 |
| 2009/11/26 | 1,043 | 1,060 | 1,036 | 1,039 | 2,675,000 |
| 2009/11/25 | 1,052 | 1,069 | 1,039 | 1,062 | 2,885,000 |
| 2009/11/24 | 1,080 | 1,092 | 1,054 | 1,054 | 3,102,000 |
| 2009/11/20 | 1,053 | 1,063 | 1,040 | 1,055 | 3,593,000 |
| 2009/11/19 | 1,092 | 1,097 | 1,063 | 1,071 | 4,120,000 |
| 2009/11/18 | 1,114 | 1,130 | 1,095 | 1,101 | 2,657,000 |
| 2009/11/17 | 1,145 | 1,149 | 1,111 | 1,112 | 2,420,000 |
| 2009/11/16 | 1,143 | 1,145 | 1,119 | 1,136 | 2,187,000 |
| 2009/11/13 | 1,159 | 1,167 | 1,135 | 1,139 | 3,858,000 |
| 2009/11/12 | 1,160 | 1,186 | 1,156 | 1,160 | 6,071,000 |
| 2009/11/11 | 1,155 | 1,163 | 1,146 | 1,150 | 3,564,000 |
| 2009/11/10 | 1,135 | 1,152 | 1,135 | 1,143 | 4,222,000 |
| 2009/11/09 | 1,106 | 1,135 | 1,106 | 1,125 | 2,612,000 |
| 2009/11/06 | 1,100 | 1,133 | 1,100 | 1,124 | 5,633,000 |
| 2009/11/05 | 1,099 | 1,112 | 1,080 | 1,105 | 6,552,000 |
| 2009/11/04 | 1,068 | 1,096 | 1,059 | 1,096 | 7,323,000 |
| 2009/11/02 | 995 | 1,005 | 990 | 996 | 2,008,000 |
| 2009/10/30 | 1,029 | 1,029 | 1,012 | 1,022 | 1,534,000 |
| 2009/10/29 | 1,000 | 1,017 | 990 | 1,009 | 2,519,000 |
| 2009/10/28 | 1,049 | 1,054 | 1,018 | 1,025 | 1,570,000 |
| 2009/10/27 | 1,058 | 1,059 | 1,034 | 1,049 | 1,865,000 |
| 2009/10/26 | 1,058 | 1,078 | 1,055 | 1,065 | 1,415,000 |
| 2009/10/23 | 1,052 | 1,068 | 1,047 | 1,060 | 1,930,000 |
| 2009/10/22 | 1,038 | 1,044 | 1,022 | 1,044 | 2,015,000 |
| 2009/10/21 | 1,047 | 1,058 | 1,039 | 1,046 | 1,577,000 |
| 2009/10/20 | 1,065 | 1,072 | 1,053 | 1,055 | 1,424,000 |
| 2009/10/19 | 1,032 | 1,055 | 1,031 | 1,049 | 2,280,000 |
| 2009/10/16 | 1,081 | 1,081 | 1,048 | 1,051 | 2,756,000 |
| 2009/10/15 | 1,079 | 1,090 | 1,076 | 1,083 | 1,917,000 |
| 2009/10/14 | 1,088 | 1,088 | 1,054 | 1,066 | 1,855,000 |
| 2009/10/13 | 1,088 | 1,097 | 1,079 | 1,085 | 2,361,000 |
| 2009/10/09 | 1,062 | 1,075 | 1,051 | 1,075 | 3,952,000 |
| 2009/10/08 | 1,030 | 1,052 | 1,022 | 1,049 | 3,019,000 |
| 2009/10/07 | 1,014 | 1,046 | 1,010 | 1,041 | 3,671,000 |
| 2009/10/06 | 980 | 995 | 973 | 990 | 2,689,000 |
| 2009/10/05 | 984 | 986 | 967 | 968 | 2,605,000 |
| 2009/10/02 | 988 | 998 | 971 | 994 | 4,256,000 |
| 2009/10/01 | 1,021 | 1,027 | 1,000 | 1,000 | 3,243,000 |
| 2009/09/30 | 1,045 | 1,052 | 1,019 | 1,032 | 2,667,000 |
| 2009/09/29 | 1,031 | 1,044 | 1,027 | 1,034 | 3,144,000 |
| 2009/09/28 | 1,016 | 1,018 | 1,003 | 1,009 | 2,852,000 |
| 2009/09/25 | 1,056 | 1,063 | 1,045 | 1,047 | 3,403,000 |
| 2009/09/24 | 1,096 | 1,103 | 1,064 | 1,081 | 3,793,000 |
| 2009/09/18 | 1,106 | 1,106 | 1,074 | 1,082 | 3,007,000 |
| 2009/09/17 | 1,110 | 1,120 | 1,105 | 1,117 | 2,744,000 |
| 2009/09/16 | 1,083 | 1,114 | 1,083 | 1,102 | 3,513,000 |
| 2009/09/15 | 1,109 | 1,118 | 1,082 | 1,088 | 3,738,000 |
| 2009/09/14 | 1,128 | 1,130 | 1,100 | 1,101 | 2,897,000 |
| 2009/09/11 | 1,127 | 1,146 | 1,120 | 1,138 | 7,277,000 |
| 2009/09/10 | 1,168 | 1,173 | 1,155 | 1,167 | 3,020,000 |
| 2009/09/09 | 1,175 | 1,187 | 1,161 | 1,173 | 2,465,000 |
| 2009/09/08 | 1,161 | 1,187 | 1,148 | 1,187 | 3,979,000 |
| 2009/09/07 | 1,115 | 1,177 | 1,111 | 1,174 | 8,336,000 |
| 2009/09/04 | 1,102 | 1,111 | 1,077 | 1,085 | 2,557,000 |
| 2009/09/03 | 1,111 | 1,114 | 1,091 | 1,097 | 3,259,000 |
| 2009/09/02 | 1,126 | 1,128 | 1,114 | 1,116 | 3,240,000 |
| 2009/09/01 | 1,150 | 1,159 | 1,137 | 1,143 | 3,557,000 |
| 2009/08/31 | 1,175 | 1,184 | 1,145 | 1,156 | 2,934,000 |
| 2009/08/28 | 1,167 | 1,173 | 1,143 | 1,156 | 3,242,000 |
| 2009/08/27 | 1,188 | 1,194 | 1,159 | 1,168 | 3,671,000 |
| 2009/08/26 | 1,197 | 1,204 | 1,187 | 1,200 | 3,534,000 |
| 2009/08/25 | 1,201 | 1,216 | 1,191 | 1,193 | 3,282,000 |
| 2009/08/24 | 1,239 | 1,239 | 1,212 | 1,218 | 2,510,000 |
| 2009/08/21 | 1,228 | 1,242 | 1,192 | 1,207 | 4,016,000 |
| 2009/08/20 | 1,219 | 1,239 | 1,207 | 1,232 | 5,084,000 |
| 2009/08/19 | 1,195 | 1,208 | 1,176 | 1,179 | 2,365,000 |
| 2009/08/18 | 1,199 | 1,216 | 1,182 | 1,194 | 3,477,000 |
| 2009/08/17 | 1,250 | 1,254 | 1,212 | 1,213 | 2,884,000 |
| 2009/08/14 | 1,223 | 1,266 | 1,216 | 1,263 | 5,535,000 |
| 2009/08/13 | 1,212 | 1,229 | 1,209 | 1,223 | 2,809,000 |
| 2009/08/12 | 1,214 | 1,218 | 1,204 | 1,208 | 1,953,000 |
| 2009/08/11 | 1,225 | 1,228 | 1,216 | 1,224 | 1,291,000 |
| 2009/08/10 | 1,223 | 1,233 | 1,217 | 1,225 | 1,964,000 |
| 2009/08/07 | 1,214 | 1,218 | 1,192 | 1,203 | 2,610,000 |
| 2009/08/06 | 1,213 | 1,225 | 1,210 | 1,213 | 2,579,000 |
| 2009/08/05 | 1,221 | 1,238 | 1,202 | 1,213 | 3,857,000 |
| 2009/08/04 | 1,265 | 1,279 | 1,211 | 1,218 | 7,158,000 |
| 2009/08/03 | 1,250 | 1,286 | 1,245 | 1,285 | 5,650,000 |
| 2009/07/31 | 1,240 | 1,245 | 1,230 | 1,240 | 1,935,000 |
| 2009/07/30 | 1,226 | 1,235 | 1,205 | 1,229 | 2,383,000 |
| 2009/07/29 | 1,223 | 1,237 | 1,215 | 1,221 | 1,760,000 |
| 2009/07/28 | 1,237 | 1,245 | 1,225 | 1,233 | 2,580,000 |
| 2009/07/27 | 1,235 | 1,249 | 1,235 | 1,241 | 2,656,000 |
| 2009/07/24 | 1,242 | 1,246 | 1,220 | 1,228 | 2,934,000 |
| 2009/07/23 | 1,234 | 1,250 | 1,222 | 1,222 | 4,388,000 |
| 2009/07/22 | 1,218 | 1,250 | 1,210 | 1,237 | 5,035,000 |
| 2009/07/21 | 1,180 | 1,238 | 1,178 | 1,238 | 6,079,000 |
| 2009/07/17 | 1,159 | 1,168 | 1,136 | 1,155 | 2,659,000 |
| 2009/07/16 | 1,144 | 1,168 | 1,137 | 1,156 | 4,702,000 |
| 2009/07/15 | 1,117 | 1,128 | 1,096 | 1,104 | 2,822,000 |
| 2009/07/14 | 1,058 | 1,116 | 1,056 | 1,116 | 4,703,000 |
| 2009/07/13 | 1,065 | 1,080 | 1,031 | 1,035 | 4,510,000 |
| 2009/07/10 | 1,095 | 1,095 | 1,065 | 1,073 | 3,958,000 |
| 2009/07/09 | 1,100 | 1,132 | 1,084 | 1,084 | 4,272,000 |
| 2009/07/08 | 1,133 | 1,139 | 1,113 | 1,114 | 3,609,000 |
| 2009/07/07 | 1,154 | 1,162 | 1,137 | 1,150 | 4,122,000 |
| 2009/07/06 | 1,179 | 1,181 | 1,160 | 1,164 | 2,658,000 |
| 2009/07/03 | 1,165 | 1,191 | 1,163 | 1,183 | 2,724,000 |
| 2009/07/02 | 1,184 | 1,200 | 1,184 | 1,185 | 2,367,000 |
| 2009/07/01 | 1,179 | 1,205 | 1,173 | 1,183 | 2,746,000 |
| 2009/06/30 | 1,202 | 1,216 | 1,180 | 1,192 | 3,276,000 |
| 2009/06/29 | 1,200 | 1,220 | 1,185 | 1,190 | 4,136,000 |
| 2009/06/26 | 1,199 | 1,208 | 1,175 | 1,201 | 3,989,000 |
| 2009/06/25 | 1,152 | 1,208 | 1,146 | 1,181 | 4,184,000 |
| 2009/06/24 | 1,160 | 1,163 | 1,143 | 1,151 | 3,375,000 |
| 2009/06/23 | 1,130 | 1,156 | 1,126 | 1,146 | 4,792,000 |
| 2009/06/22 | 1,168 | 1,185 | 1,158 | 1,172 | 2,433,000 |
| 2009/06/19 | 1,208 | 1,210 | 1,159 | 1,173 | 4,179,000 |
| 2009/06/18 | 1,207 | 1,213 | 1,173 | 1,185 | 4,382,000 |
| 2009/06/17 | 1,179 | 1,224 | 1,177 | 1,224 | 4,623,000 |
| 2009/06/16 | 1,200 | 1,214 | 1,174 | 1,175 | 4,783,000 |
| 2009/06/15 | 1,265 | 1,267 | 1,227 | 1,233 | 3,902,000 |
| 2009/06/12 | 1,286 | 1,286 | 1,265 | 1,272 | 7,123,000 |
| 2009/06/11 | 1,275 | 1,280 | 1,261 | 1,268 | 3,369,000 |
| 2009/06/10 | 1,256 | 1,281 | 1,250 | 1,272 | 4,015,000 |
| 2009/06/09 | 1,273 | 1,286 | 1,244 | 1,252 | 4,601,000 |
| 2009/06/08 | 1,241 | 1,283 | 1,238 | 1,281 | 7,196,000 |
| 2009/06/05 | 1,239 | 1,247 | 1,220 | 1,227 | 4,280,000 |
| 2009/06/04 | 1,258 | 1,275 | 1,240 | 1,245 | 4,755,000 |
| 2009/06/03 | 1,253 | 1,272 | 1,245 | 1,255 | 5,552,000 |
| 2009/06/02 | 1,300 | 1,305 | 1,255 | 1,258 | 8,753,000 |
| 2009/06/01 | 1,250 | 1,297 | 1,250 | 1,290 | 13,174,000 |
| 2009/05/29 | 1,241 | 1,250 | 1,231 | 1,239 | 6,043,000 |
| 2009/05/28 | 1,214 | 1,241 | 1,209 | 1,233 | 7,029,000 |
| 2009/05/27 | 1,225 | 1,231 | 1,208 | 1,215 | 4,484,000 |
| 2009/05/26 | 1,222 | 1,226 | 1,201 | 1,215 | 3,942,000 |
| 2009/05/25 | 1,227 | 1,234 | 1,201 | 1,211 | 5,160,000 |
| 2009/05/22 | 1,196 | 1,222 | 1,187 | 1,205 | 4,900,000 |
| 2009/05/21 | 1,230 | 1,239 | 1,203 | 1,216 | 6,304,000 |
| 2009/05/20 | 1,179 | 1,233 | 1,174 | 1,230 | 11,658,000 |
| 2009/05/19 | 1,184 | 1,192 | 1,171 | 1,174 | 3,936,000 |
| 2009/05/18 | 1,153 | 1,170 | 1,151 | 1,164 | 4,271,000 |
| 2009/05/15 | 1,168 | 1,189 | 1,147 | 1,182 | 4,911,000 |
| 2009/05/14 | 1,163 | 1,182 | 1,160 | 1,164 | 5,266,000 |
| 2009/05/13 | 1,214 | 1,224 | 1,183 | 1,199 | 7,224,000 |
| 2009/05/12 | 1,163 | 1,247 | 1,163 | 1,222 | 15,156,000 |
| 2009/05/11 | 1,231 | 1,244 | 1,178 | 1,198 | 11,651,000 |
| 2009/05/08 | 1,154 | 1,218 | 1,140 | 1,211 | 18,865,000 |
| 2009/05/07 | 1,142 | 1,143 | 1,112 | 1,139 | 8,674,000 |
| 2009/05/01 | 1,062 | 1,082 | 1,045 | 1,074 | 4,608,000 |
| 2009/04/30 | 1,039 | 1,060 | 1,035 | 1,060 | 4,653,000 |
| 2009/04/28 | 1,051 | 1,069 | 1,006 | 1,010 | 6,278,000 |
| 2009/04/27 | 1,100 | 1,108 | 1,057 | 1,068 | 5,225,000 |
| 2009/04/24 | 1,100 | 1,123 | 1,084 | 1,091 | 6,392,000 |
| 2009/04/23 | 1,105 | 1,118 | 1,071 | 1,114 | 7,306,000 |
| 2009/04/22 | 1,150 | 1,162 | 1,090 | 1,100 | 12,928,000 |
| 2009/04/21 | 1,050 | 1,135 | 1,044 | 1,126 | 17,469,000 |
| 2009/04/20 | 1,050 | 1,095 | 1,037 | 1,089 | 16,168,000 |
| 2009/04/17 | 989 | 1,020 | 980 | 1,017 | 12,026,000 |
| 2009/04/16 | 978 | 997 | 957 | 964 | 6,184,000 |
| 2009/04/15 | 965 | 967 | 949 | 961 | 5,190,000 |
| 2009/04/14 | 1,005 | 1,008 | 966 | 971 | 5,104,000 |
| 2009/04/13 | 983 | 1,013 | 980 | 999 | 3,621,000 |
| 2009/04/10 | 1,020 | 1,020 | 979 | 988 | 5,540,000 |
| 2009/04/09 | 975 | 999 | 973 | 997 | 5,255,000 |
| 2009/04/08 | 990 | 992 | 952 | 954 | 6,637,000 |
| 2009/04/07 | 1,017 | 1,023 | 1,000 | 1,003 | 6,160,000 |
| 2009/04/06 | 1,000 | 1,020 | 991 | 1,007 | 8,342,000 |
| 2009/04/03 | 1,003 | 1,007 | 970 | 986 | 8,190,000 |
| 2009/04/02 | 968 | 992 | 961 | 992 | 8,171,000 |
| 2009/04/01 | 945 | 955 | 930 | 955 | 5,963,000 |
| 2009/03/31 | 936 | 960 | 924 | 925 | 6,547,000 |
| 2009/03/30 | 980 | 993 | 926 | 926 | 7,408,000 |
| 2009/03/27 | 1,005 | 1,013 | 970 | 977 | 10,110,000 |
| 2009/03/26 | 926 | 987 | 925 | 986 | 13,754,000 |
| 2009/03/25 | 937 | 937 | 918 | 922 | 5,935,000 |
| 2009/03/24 | 950 | 959 | 921 | 944 | 7,927,000 |
| 2009/03/23 | 896 | 935 | 886 | 933 | 6,813,000 |
| 2009/03/19 | 908 | 914 | 880 | 895 | 6,139,000 |
| 2009/03/18 | 945 | 948 | 902 | 908 | 9,115,000 |
| 2009/03/17 | 906 | 939 | 895 | 935 | 11,415,000 |
| 2009/03/16 | 880 | 907 | 880 | 906 | 8,414,000 |
| 2009/03/13 | 881 | 882 | 866 | 870 | 9,042,000 |
| 2009/03/12 | 860 | 885 | 841 | 841 | 10,426,000 |
| 2009/03/11 | 841 | 873 | 828 | 870 | 14,329,000 |
| 2009/03/10 | 787 | 823 | 776 | 818 | 10,039,000 |
| 2009/03/09 | 829 | 840 | 793 | 799 | 11,824,000 |
| 2009/03/06 | 860 | 874 | 830 | 831 | 12,620,000 |
| 2009/03/05 | 911 | 917 | 881 | 891 | 14,887,000 |
| 2009/03/04 | 840 | 901 | 836 | 901 | 9,722,000 |
| 2009/03/03 | 828 | 859 | 815 | 852 | 9,745,000 |
| 2009/03/02 | 881 | 882 | 854 | 858 | 9,965,000 |
| 2009/02/27 | 902 | 926 | 885 | 896 | 17,778,000 |
| 2009/02/26 | 850 | 919 | 848 | 892 | 28,110,000 |
| 2009/02/25 | 830 | 834 | 808 | 830 | 7,896,000 |
| 2009/02/24 | 790 | 810 | 784 | 801 | 9,824,000 |
| 2009/02/23 | 770 | 825 | 755 | 823 | 12,996,000 |
| 2009/02/20 | 816 | 820 | 790 | 796 | 7,809,000 |
| 2009/02/19 | 834 | 858 | 819 | 823 | 10,166,000 |
| 2009/02/18 | 795 | 841 | 788 | 824 | 14,178,000 |
| 2009/02/17 | 846 | 846 | 811 | 819 | 11,478,000 |
| 2009/02/16 | 880 | 884 | 851 | 862 | 9,189,000 |
| 2009/02/13 | 904 | 904 | 871 | 887 | 11,454,000 |
| 2009/02/12 | 877 | 912 | 864 | 884 | 15,046,000 |
| 2009/02/10 | 949 | 974 | 878 | 887 | 23,428,000 |
| 2009/02/09 | 989 | 1,012 | 958 | 959 | 10,149,000 |
| 2009/02/06 | 989 | 997 | 957 | 969 | 6,194,000 |
| 2009/02/05 | 937 | 990 | 931 | 959 | 8,806,000 |
| 2009/02/04 | 964 | 976 | 937 | 949 | 8,511,000 |
| 2009/02/03 | 942 | 990 | 933 | 952 | 7,295,000 |
| 2009/02/02 | 961 | 985 | 924 | 940 | 11,960,000 |
| 2009/01/30 | 999 | 1,013 | 980 | 991 | 9,284,000 |
| 2009/01/29 | 1,080 | 1,085 | 1,030 | 1,040 | 8,725,000 |
| 2009/01/28 | 1,030 | 1,057 | 1,003 | 1,036 | 10,773,000 |
| 2009/01/27 | 995 | 1,036 | 971 | 1,024 | 14,460,000 |
| 2009/01/26 | 978 | 1,001 | 945 | 980 | 11,711,000 |
| 2009/01/23 | 1,050 | 1,051 | 993 | 993 | 12,189,000 |
| 2009/01/22 | 1,115 | 1,121 | 1,045 | 1,070 | 10,291,000 |
| 2009/01/21 | 1,063 | 1,110 | 1,058 | 1,095 | 12,570,000 |
| 2009/01/20 | 1,171 | 1,173 | 1,113 | 1,123 | 15,667,000 |
| 2009/01/19 | 1,210 | 1,217 | 1,172 | 1,192 | 11,130,000 |
| 2009/01/16 | 1,149 | 1,166 | 1,122 | 1,160 | 10,659,000 |
| 2009/01/15 | 1,142 | 1,163 | 1,113 | 1,119 | 13,440,000 |
| 2009/01/14 | 1,196 | 1,227 | 1,136 | 1,190 | 12,509,000 |
| 2009/01/13 | 1,191 | 1,224 | 1,171 | 1,172 | 10,573,000 |
| 2009/01/09 | 1,299 | 1,327 | 1,234 | 1,251 | 12,608,000 |
| 2009/01/08 | 1,299 | 1,354 | 1,290 | 1,293 | 10,763,000 |
| 2009/01/07 | 1,361 | 1,376 | 1,317 | 1,339 | 10,059,000 |
| 2009/01/06 | 1,338 | 1,373 | 1,332 | 1,351 | 12,397,000 |
| 2009/01/05 | 1,295 | 1,353 | 1,284 | 1,315 | 10,279,000 |