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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,232 | 3,235 | 3,158 | 3,169 | 9,541,900 |
| 2024/07/25 | 3,230 | 3,267 | 3,206 | 3,232 | 5,261,100 |
| 2024/07/24 | 3,319 | 3,322 | 3,270 | 3,270 | 4,962,900 |
| 2024/07/23 | 3,319 | 3,351 | 3,314 | 3,320 | 3,997,900 |
| 2024/07/22 | 3,356 | 3,365 | 3,309 | 3,309 | 4,159,500 |
| 2024/07/19 | 3,394 | 3,394 | 3,342 | 3,354 | 4,848,300 |
| 2024/07/18 | 3,411 | 3,422 | 3,382 | 3,395 | 4,233,400 |
| 2024/07/17 | 3,433 | 3,450 | 3,405 | 3,426 | 3,235,100 |
| 2024/07/16 | 3,464 | 3,464 | 3,420 | 3,420 | 3,237,200 |
| 2024/07/12 | 3,464 | 3,484 | 3,445 | 3,452 | 3,020,000 |
| 2024/07/11 | 3,455 | 3,468 | 3,444 | 3,468 | 3,341,100 |
| 2024/07/10 | 3,431 | 3,442 | 3,419 | 3,439 | 2,493,000 |
| 2024/07/09 | 3,430 | 3,443 | 3,412 | 3,433 | 2,732,400 |
| 2024/07/08 | 3,475 | 3,475 | 3,413 | 3,413 | 3,448,900 |
| 2024/07/05 | 3,508 | 3,510 | 3,460 | 3,463 | 3,182,800 |
| 2024/07/04 | 3,490 | 3,513 | 3,482 | 3,511 | 4,996,900 |
| 2024/07/03 | 3,465 | 3,473 | 3,436 | 3,463 | 4,373,600 |
| 2024/07/02 | 3,460 | 3,461 | 3,422 | 3,440 | 4,506,100 |
| 2024/07/01 | 3,438 | 3,456 | 3,413 | 3,456 | 5,007,800 |
| 2024/06/28 | 3,413 | 3,431 | 3,381 | 3,401 | 5,621,800 |
| 2024/06/27 | 3,382 | 3,403 | 3,372 | 3,403 | 4,981,600 |
| 2024/06/26 | 3,376 | 3,394 | 3,366 | 3,385 | 3,575,000 |
| 2024/06/25 | 3,395 | 3,401 | 3,370 | 3,395 | 4,258,700 |
| 2024/06/24 | 3,329 | 3,359 | 3,324 | 3,343 | 2,490,800 |
| 2024/06/21 | 3,358 | 3,385 | 3,332 | 3,332 | 5,230,000 |
| 2024/06/20 | 3,335 | 3,353 | 3,318 | 3,352 | 2,479,600 |
| 2024/06/19 | 3,339 | 3,361 | 3,317 | 3,353 | 2,640,400 |
| 2024/06/18 | 3,335 | 3,346 | 3,308 | 3,313 | 2,694,500 |
| 2024/06/17 | 3,334 | 3,335 | 3,293 | 3,304 | 3,268,300 |
| 2024/06/14 | 3,295 | 3,351 | 3,291 | 3,344 | 4,168,700 |
| 2024/06/13 | 3,405 | 3,422 | 3,325 | 3,325 | 3,845,600 |
| 2024/06/12 | 3,382 | 3,408 | 3,379 | 3,394 | 2,343,300 |
| 2024/06/11 | 3,405 | 3,425 | 3,381 | 3,388 | 3,094,400 |
| 2024/06/10 | 3,370 | 3,419 | 3,370 | 3,405 | 3,100,800 |
| 2024/06/07 | 3,374 | 3,374 | 3,354 | 3,366 | 2,406,800 |
| 2024/06/06 | 3,375 | 3,375 | 3,345 | 3,358 | 2,673,900 |
| 2024/06/05 | 3,445 | 3,446 | 3,341 | 3,343 | 5,140,700 |
| 2024/06/04 | 3,427 | 3,450 | 3,401 | 3,449 | 4,299,400 |
| 2024/06/03 | 3,450 | 3,458 | 3,431 | 3,439 | 3,937,700 |
| 2024/05/31 | 3,345 | 3,435 | 3,345 | 3,432 | 7,806,600 |
| 2024/05/30 | 3,339 | 3,370 | 3,316 | 3,344 | 4,782,000 |
| 2024/05/29 | 3,376 | 3,391 | 3,344 | 3,349 | 4,724,400 |
| 2024/05/28 | 3,400 | 3,403 | 3,373 | 3,392 | 3,047,900 |
| 2024/05/27 | 3,353 | 3,400 | 3,343 | 3,400 | 4,027,200 |
| 2024/05/24 | 3,299 | 3,353 | 3,293 | 3,336 | 3,402,200 |
| 2024/05/23 | 3,304 | 3,322 | 3,284 | 3,318 | 3,783,000 |
| 2024/05/22 | 3,340 | 3,355 | 3,304 | 3,304 | 4,153,300 |
| 2024/05/21 | 3,356 | 3,372 | 3,333 | 3,346 | 3,295,300 |
| 2024/05/20 | 3,290 | 3,364 | 3,287 | 3,355 | 5,025,200 |
| 2024/05/17 | 3,257 | 3,295 | 3,250 | 3,282 | 4,016,300 |
| 2024/05/16 | 3,301 | 3,309 | 3,212 | 3,243 | 9,169,000 |
| 2024/05/15 | 3,377 | 3,380 | 3,312 | 3,316 | 5,026,900 |
| 2024/05/14 | 3,330 | 3,371 | 3,328 | 3,368 | 5,564,500 |
| 2024/05/13 | 3,300 | 3,318 | 3,278 | 3,308 | 5,915,000 |
| 2024/05/10 | 3,250 | 3,342 | 3,243 | 3,310 | 15,504,600 |
| 2024/05/09 | 3,410 | 3,442 | 3,376 | 3,410 | 4,226,000 |
| 2024/05/08 | 3,459 | 3,471 | 3,400 | 3,400 | 4,545,800 |
| 2024/05/07 | 3,500 | 3,500 | 3,439 | 3,457 | 4,055,100 |
| 2024/05/02 | 3,470 | 3,485 | 3,462 | 3,473 | 2,671,300 |
| 2024/05/01 | 3,520 | 3,525 | 3,468 | 3,476 | 4,578,800 |
| 2024/04/30 | 3,463 | 3,541 | 3,461 | 3,541 | 5,404,400 |
| 2024/04/26 | 3,440 | 3,452 | 3,409 | 3,444 | 3,556,600 |
| 2024/04/25 | 3,476 | 3,487 | 3,425 | 3,429 | 3,663,600 |
| 2024/04/24 | 3,494 | 3,495 | 3,458 | 3,491 | 4,349,700 |
| 2024/04/23 | 3,496 | 3,499 | 3,472 | 3,492 | 3,222,700 |
| 2024/04/22 | 3,467 | 3,507 | 3,457 | 3,480 | 4,959,100 |
| 2024/04/19 | 3,450 | 3,467 | 3,369 | 3,412 | 8,494,900 |
| 2024/04/18 | 3,424 | 3,488 | 3,424 | 3,463 | 4,668,900 |
| 2024/04/17 | 3,503 | 3,508 | 3,425 | 3,432 | 6,997,600 |
| 2024/04/16 | 3,580 | 3,585 | 3,490 | 3,493 | 7,554,000 |
| 2024/04/15 | 3,601 | 3,638 | 3,572 | 3,601 | 5,594,400 |
| 2024/04/12 | 3,614 | 3,626 | 3,594 | 3,598 | 4,589,500 |
| 2024/04/11 | 3,590 | 3,623 | 3,586 | 3,611 | 3,404,200 |
| 2024/04/10 | 3,610 | 3,633 | 3,605 | 3,624 | 3,019,700 |
| 2024/04/09 | 3,625 | 3,647 | 3,605 | 3,630 | 3,579,100 |
| 2024/04/08 | 3,595 | 3,604 | 3,562 | 3,602 | 4,159,800 |
| 2024/04/05 | 3,550 | 3,596 | 3,549 | 3,595 | 4,942,900 |
| 2024/04/04 | 3,641 | 3,641 | 3,588 | 3,588 | 6,650,600 |
| 2024/04/03 | 3,645 | 3,672 | 3,602 | 3,613 | 7,665,300 |
| 2024/04/02 | 3,648 | 3,745 | 3,645 | 3,692 | 10,199,200 |
| 2024/04/01 | 3,665 | 3,708 | 3,608 | 3,614 | 7,768,400 |
| 2024/03/29 | 3,634 | 3,684 | 3,634 | 3,668 | 5,913,400 |
| 2024/03/28 | 3,678 | 3,703 | 3,623 | 3,629 | 9,281,000 |
| 2024/03/27 | 3,766 | 3,785 | 3,741 | 3,764 | 10,062,900 |
| 2024/03/26 | 3,793 | 3,793 | 3,738 | 3,745 | 8,369,400 |
| 2024/03/25 | 3,778 | 3,811 | 3,744 | 3,782 | 10,318,700 |
| 2024/03/22 | 3,724 | 3,768 | 3,717 | 3,766 | 9,370,900 |
| 2024/03/21 | 3,700 | 3,709 | 3,671 | 3,709 | 9,627,200 |
| 2024/03/19 | 3,644 | 3,680 | 3,613 | 3,680 | 7,760,500 |
| 2024/03/18 | 3,616 | 3,630 | 3,581 | 3,627 | 5,423,500 |
| 2024/03/15 | 3,563 | 3,615 | 3,540 | 3,578 | 7,926,200 |
| 2024/03/14 | 3,648 | 3,655 | 3,568 | 3,586 | 8,166,900 |
| 2024/03/13 | 3,655 | 3,686 | 3,593 | 3,607 | 7,600,900 |
| 2024/03/12 | 3,625 | 3,635 | 3,544 | 3,610 | 8,452,200 |
| 2024/03/11 | 3,735 | 3,743 | 3,626 | 3,643 | 8,853,200 |
| 2024/03/08 | 3,725 | 3,771 | 3,713 | 3,771 | 6,823,500 |
| 2024/03/07 | 3,788 | 3,789 | 3,706 | 3,718 | 7,653,300 |
| 2024/03/06 | 3,741 | 3,783 | 3,711 | 3,771 | 6,089,300 |
| 2024/03/05 | 3,770 | 3,817 | 3,748 | 3,775 | 8,393,700 |
| 2024/03/04 | 3,819 | 3,847 | 3,758 | 3,767 | 7,624,500 |
| 2024/03/01 | 3,765 | 3,795 | 3,744 | 3,784 | 9,521,500 |
| 2024/02/29 | 3,759 | 3,773 | 3,698 | 3,715 | 11,404,300 |
| 2024/02/28 | 3,731 | 3,836 | 3,705 | 3,785 | 17,319,600 |
| 2024/02/27 | 3,598 | 3,728 | 3,591 | 3,728 | 19,619,500 |
| 2024/02/26 | 3,605 | 3,612 | 3,561 | 3,579 | 5,978,000 |
| 2024/02/22 | 3,593 | 3,604 | 3,575 | 3,588 | 6,984,200 |
| 2024/02/21 | 3,600 | 3,609 | 3,540 | 3,566 | 6,595,600 |
| 2024/02/20 | 3,597 | 3,614 | 3,573 | 3,610 | 7,556,900 |
| 2024/02/19 | 3,512 | 3,586 | 3,495 | 3,585 | 7,576,700 |
| 2024/02/16 | 3,463 | 3,510 | 3,460 | 3,502 | 8,833,200 |
| 2024/02/15 | 3,443 | 3,449 | 3,408 | 3,428 | 7,539,800 |
| 2024/02/14 | 3,538 | 3,543 | 3,418 | 3,418 | 17,773,000 |
| 2024/02/13 | 3,598 | 3,609 | 3,534 | 3,578 | 7,936,000 |
| 2024/02/09 | 3,590 | 3,607 | 3,551 | 3,557 | 7,765,200 |
| 2024/02/08 | 3,676 | 3,735 | 3,591 | 3,597 | 18,935,400 |
| 2024/02/07 | 3,515 | 3,566 | 3,486 | 3,565 | 9,754,000 |
| 2024/02/06 | 3,551 | 3,556 | 3,503 | 3,515 | 6,357,800 |
| 2024/02/05 | 3,572 | 3,573 | 3,523 | 3,558 | 5,911,900 |
| 2024/02/02 | 3,567 | 3,575 | 3,504 | 3,550 | 6,188,800 |
| 2024/02/01 | 3,558 | 3,587 | 3,539 | 3,546 | 7,213,300 |
| 2024/01/31 | 3,580 | 3,580 | 3,531 | 3,570 | 6,591,700 |
| 2024/01/30 | 3,580 | 3,583 | 3,548 | 3,552 | 6,137,400 |
| 2024/01/29 | 3,489 | 3,581 | 3,475 | 3,580 | 12,482,200 |
| 2024/01/26 | 3,469 | 3,498 | 3,452 | 3,468 | 5,839,100 |
| 2024/01/25 | 3,440 | 3,482 | 3,424 | 3,479 | 7,015,600 |
| 2024/01/24 | 3,462 | 3,462 | 3,413 | 3,425 | 6,981,200 |
| 2024/01/23 | 3,474 | 3,505 | 3,448 | 3,460 | 8,509,800 |
| 2024/01/22 | 3,446 | 3,457 | 3,424 | 3,455 | 6,780,400 |
| 2024/01/19 | 3,480 | 3,480 | 3,418 | 3,444 | 5,594,800 |
| 2024/01/18 | 3,427 | 3,463 | 3,417 | 3,426 | 5,842,800 |
| 2024/01/17 | 3,450 | 3,513 | 3,427 | 3,440 | 11,437,700 |
| 2024/01/16 | 3,430 | 3,444 | 3,391 | 3,444 | 7,212,100 |
| 2024/01/15 | 3,330 | 3,430 | 3,329 | 3,427 | 8,378,400 |
| 2024/01/12 | 3,362 | 3,372 | 3,293 | 3,329 | 7,825,600 |
| 2024/01/11 | 3,358 | 3,410 | 3,349 | 3,349 | 8,885,000 |
| 2024/01/10 | 3,340 | 3,344 | 3,318 | 3,338 | 6,174,800 |
| 2024/01/09 | 3,397 | 3,398 | 3,318 | 3,339 | 9,678,200 |
| 2024/01/05 | 3,330 | 3,396 | 3,330 | 3,384 | 7,207,500 |
| 2024/01/04 | 3,256 | 3,327 | 3,236 | 3,314 | 7,581,600 |
| 2023/12/29 | 3,233 | 3,268 | 3,210 | 3,230 | 4,870,000 |
| 2023/12/28 | 3,179 | 3,253 | 3,170 | 3,240 | 5,905,800 |
| 2023/12/27 | 3,144 | 3,195 | 3,144 | 3,188 | 4,886,800 |
| 2023/12/26 | 3,142 | 3,157 | 3,137 | 3,144 | 3,103,000 |
| 2023/12/25 | 3,210 | 3,219 | 3,137 | 3,146 | 5,214,400 |
| 2023/12/22 | 3,156 | 3,209 | 3,142 | 3,197 | 5,169,700 |
| 2023/12/21 | 3,165 | 3,176 | 3,136 | 3,161 | 7,747,000 |
| 2023/12/20 | 3,180 | 3,214 | 3,161 | 3,199 | 13,220,500 |
| 2023/12/19 | 3,099 | 3,193 | 3,040 | 3,148 | 33,129,500 |
| 2023/12/18 | 3,245 | 3,249 | 3,202 | 3,239 | 4,040,900 |
| 2023/12/15 | 3,214 | 3,283 | 3,196 | 3,274 | 6,300,400 |
| 2023/12/14 | 3,241 | 3,258 | 3,159 | 3,174 | 7,167,100 |
| 2023/12/13 | 3,300 | 3,307 | 3,248 | 3,266 | 4,206,500 |
| 2023/12/12 | 3,380 | 3,385 | 3,305 | 3,305 | 4,544,000 |
| 2023/12/11 | 3,345 | 3,359 | 3,306 | 3,332 | 3,899,100 |
| 2023/12/08 | 3,358 | 3,370 | 3,285 | 3,301 | 6,430,500 |
| 2023/12/07 | 3,442 | 3,443 | 3,387 | 3,402 | 5,257,000 |
| 2023/12/06 | 3,446 | 3,483 | 3,441 | 3,476 | 4,077,200 |
| 2023/12/05 | 3,471 | 3,486 | 3,424 | 3,433 | 4,474,400 |
| 2023/12/04 | 3,480 | 3,508 | 3,437 | 3,491 | 4,326,700 |
| 2023/12/01 | 3,484 | 3,501 | 3,461 | 3,479 | 4,235,500 |
| 2023/11/30 | 3,420 | 3,460 | 3,397 | 3,457 | 7,234,600 |
| 2023/11/29 | 3,500 | 3,504 | 3,410 | 3,414 | 5,795,300 |
| 2023/11/28 | 3,502 | 3,514 | 3,481 | 3,514 | 4,777,800 |
| 2023/11/27 | 3,497 | 3,523 | 3,473 | 3,485 | 6,124,800 |
| 2023/11/24 | 3,447 | 3,469 | 3,426 | 3,469 | 4,753,200 |
| 2023/11/22 | 3,402 | 3,457 | 3,391 | 3,445 | 6,543,300 |
| 2023/11/21 | 3,432 | 3,436 | 3,380 | 3,394 | 4,576,100 |
| 2023/11/20 | 3,441 | 3,470 | 3,392 | 3,401 | 5,613,300 |
| 2023/11/17 | 3,362 | 3,441 | 3,343 | 3,440 | 7,136,400 |
| 2023/11/16 | 3,315 | 3,385 | 3,311 | 3,375 | 6,689,900 |
| 2023/11/15 | 3,335 | 3,338 | 3,291 | 3,314 | 5,244,400 |
| 2023/11/14 | 3,311 | 3,328 | 3,290 | 3,294 | 4,965,800 |
| 2023/11/13 | 3,258 | 3,280 | 3,244 | 3,274 | 4,636,900 |
| 2023/11/10 | 3,196 | 3,253 | 3,189 | 3,253 | 5,203,300 |
| 2023/11/09 | 3,200 | 3,229 | 3,174 | 3,209 | 5,213,800 |
| 2023/11/08 | 3,284 | 3,287 | 3,164 | 3,164 | 10,051,500 |
| 2023/11/07 | 3,265 | 3,305 | 3,231 | 3,285 | 7,399,600 |
| 2023/11/06 | 3,233 | 3,259 | 3,204 | 3,250 | 8,924,400 |
| 2023/11/02 | 3,277 | 3,279 | 3,166 | 3,202 | 16,373,100 |
| 2023/11/01 | 3,277 | 3,331 | 3,271 | 3,318 | 7,951,700 |
| 2023/10/31 | 3,282 | 3,284 | 3,201 | 3,232 | 6,074,000 |
| 2023/10/30 | 3,254 | 3,268 | 3,229 | 3,248 | 5,003,100 |
| 2023/10/27 | 3,230 | 3,259 | 3,222 | 3,253 | 5,693,100 |
| 2023/10/26 | 3,172 | 3,210 | 3,166 | 3,181 | 4,332,400 |
| 2023/10/25 | 3,240 | 3,258 | 3,198 | 3,207 | 5,296,800 |
| 2023/10/24 | 3,167 | 3,208 | 3,112 | 3,199 | 7,453,700 |
| 2023/10/23 | 3,201 | 3,207 | 3,144 | 3,144 | 5,497,900 |
| 2023/10/20 | 3,210 | 3,243 | 3,201 | 3,219 | 4,727,100 |
| 2023/10/19 | 3,239 | 3,250 | 3,201 | 3,214 | 6,262,800 |
| 2023/10/18 | 3,254 | 3,277 | 3,244 | 3,271 | 6,072,200 |
| 2023/10/17 | 3,261 | 3,282 | 3,213 | 3,217 | 5,995,500 |
| 2023/10/16 | 3,213 | 3,257 | 3,204 | 3,221 | 5,938,700 |
| 2023/10/13 | 3,234 | 3,243 | 3,202 | 3,217 | 8,540,600 |
| 2023/10/12 | 3,316 | 3,325 | 3,234 | 3,268 | 12,448,300 |
| 2023/10/11 | 3,390 | 3,392 | 3,295 | 3,295 | 12,462,000 |
| 2023/10/10 | 3,376 | 3,410 | 3,372 | 3,392 | 7,375,100 |
| 2023/10/06 | 3,335 | 3,380 | 3,298 | 3,326 | 7,012,700 |
| 2023/10/05 | 3,288 | 3,339 | 3,270 | 3,329 | 9,537,900 |
| 2023/10/04 | 3,365 | 3,379 | 3,222 | 3,236 | 16,129,700 |
| 2023/10/03 | 3,473 | 3,474 | 3,386 | 3,395 | 9,801,600 |