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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,919 | 2,957 | 2,909 | 2,920 | 4,837,000 |
| 2025/07/30 | 2,900 | 2,913 | 2,885 | 2,907 | 2,724,700 |
| 2025/07/29 | 2,894 | 2,903 | 2,882 | 2,898 | 2,936,400 |
| 2025/07/28 | 2,894 | 2,926 | 2,884 | 2,917 | 4,197,200 |
| 2025/07/25 | 2,950 | 2,960 | 2,918 | 2,931 | 4,688,200 |
| 2025/07/24 | 2,967 | 3,006 | 2,959 | 2,990 | 6,784,600 |
| 2025/07/23 | 2,950 | 2,967 | 2,893 | 2,945 | 12,009,200 |
| 2025/07/22 | 2,821 | 2,868 | 2,784 | 2,868 | 8,773,800 |
| 2025/07/18 | 2,797 | 2,797 | 2,764 | 2,766 | 4,200,500 |
| 2025/07/17 | 2,800 | 2,811 | 2,784 | 2,798 | 3,344,200 |
| 2025/07/16 | 2,829 | 2,860 | 2,821 | 2,823 | 3,717,900 |
| 2025/07/15 | 2,844 | 2,856 | 2,821 | 2,833 | 3,151,000 |
| 2025/07/14 | 2,853 | 2,859 | 2,820 | 2,844 | 2,926,100 |
| 2025/07/11 | 2,815 | 2,867 | 2,814 | 2,855 | 5,478,600 |
| 2025/07/10 | 2,785 | 2,800 | 2,773 | 2,800 | 3,966,200 |
| 2025/07/09 | 2,767 | 2,832 | 2,762 | 2,784 | 4,905,300 |
| 2025/07/08 | 2,720 | 2,772 | 2,720 | 2,761 | 4,516,700 |
| 2025/07/07 | 2,770 | 2,772 | 2,728 | 2,736 | 4,182,700 |
| 2025/07/04 | 2,869 | 2,870 | 2,776 | 2,781 | 7,163,400 |
| 2025/07/03 | 2,773 | 2,876 | 2,757 | 2,850 | 13,295,500 |
| 2025/07/02 | 2,714 | 2,739 | 2,703 | 2,731 | 3,965,000 |
| 2025/07/01 | 2,715 | 2,720 | 2,689 | 2,714 | 4,878,800 |
| 2025/06/30 | 2,735 | 2,754 | 2,725 | 2,733 | 4,442,200 |
| 2025/06/27 | 2,708 | 2,740 | 2,698 | 2,724 | 5,936,300 |
| 2025/06/26 | 2,683 | 2,699 | 2,663 | 2,693 | 6,535,500 |
| 2025/06/25 | 2,718 | 2,723 | 2,678 | 2,698 | 4,653,800 |
| 2025/06/24 | 2,679 | 2,706 | 2,676 | 2,706 | 4,887,000 |
| 2025/06/23 | 2,702 | 2,714 | 2,662 | 2,673 | 7,450,000 |
| 2025/06/20 | 2,770 | 2,774 | 2,733 | 2,733 | 13,118,700 |
| 2025/06/19 | 2,770 | 2,844 | 2,684 | 2,766 | 31,928,700 |
| 2025/06/18 | 2,702 | 2,714 | 2,675 | 2,705 | 15,257,900 |
| 2025/06/17 | 2,850 | 2,850 | 2,769 | 2,772 | 12,848,400 |
| 2025/06/16 | 2,970 | 2,970 | 2,856 | 2,873 | 12,038,200 |
| 2025/06/13 | 2,855 | 2,864 | 2,822 | 2,829 | 4,316,800 |
| 2025/06/12 | 2,879 | 2,885 | 2,855 | 2,872 | 3,513,300 |
| 2025/06/11 | 2,877 | 2,899 | 2,870 | 2,899 | 3,092,700 |
| 2025/06/10 | 2,871 | 2,893 | 2,862 | 2,878 | 2,508,700 |
| 2025/06/09 | 2,900 | 2,913 | 2,870 | 2,876 | 3,355,500 |
| 2025/06/06 | 2,866 | 2,906 | 2,855 | 2,900 | 4,155,200 |
| 2025/06/05 | 2,859 | 2,864 | 2,842 | 2,852 | 3,606,300 |
| 2025/06/04 | 2,869 | 2,887 | 2,846 | 2,878 | 3,597,600 |
| 2025/06/03 | 2,851 | 2,876 | 2,834 | 2,871 | 4,463,100 |
| 2025/06/02 | 2,944 | 2,985 | 2,856 | 2,863 | 9,801,100 |
| 2025/05/30 | 2,890 | 2,914 | 2,872 | 2,908 | 6,784,700 |
| 2025/05/29 | 2,863 | 2,907 | 2,855 | 2,889 | 5,461,500 |
| 2025/05/28 | 2,904 | 2,909 | 2,867 | 2,867 | 6,575,300 |
| 2025/05/27 | 2,901 | 2,915 | 2,884 | 2,910 | 6,044,000 |
| 2025/05/26 | 3,000 | 3,081 | 2,890 | 2,930 | 27,694,500 |
| 2025/05/23 | 2,849 | 2,891 | 2,848 | 2,869 | 3,061,000 |
| 2025/05/22 | 2,850 | 2,855 | 2,836 | 2,848 | 3,596,300 |
| 2025/05/21 | 2,856 | 2,874 | 2,851 | 2,874 | 3,391,500 |
| 2025/05/20 | 2,904 | 2,906 | 2,846 | 2,857 | 4,031,800 |
| 2025/05/19 | 2,898 | 2,909 | 2,871 | 2,876 | 2,365,300 |
| 2025/05/16 | 2,899 | 2,900 | 2,872 | 2,892 | 2,394,300 |
| 2025/05/15 | 2,890 | 2,904 | 2,879 | 2,900 | 2,763,400 |
| 2025/05/14 | 2,900 | 2,903 | 2,844 | 2,896 | 3,844,300 |
| 2025/05/13 | 2,930 | 2,941 | 2,878 | 2,892 | 4,813,700 |
| 2025/05/12 | 2,798 | 2,886 | 2,794 | 2,883 | 11,962,600 |
| 2025/05/09 | 3,020 | 3,033 | 2,998 | 2,998 | 2,909,000 |
| 2025/05/08 | 2,995 | 3,018 | 2,986 | 3,003 | 3,171,100 |
| 2025/05/07 | 3,033 | 3,043 | 3,000 | 3,005 | 3,019,700 |
| 2025/05/02 | 3,005 | 3,017 | 2,995 | 2,995 | 2,650,500 |
| 2025/05/01 | 3,000 | 3,003 | 2,973 | 2,995 | 2,553,300 |
| 2025/04/30 | 3,035 | 3,037 | 2,980 | 3,010 | 3,850,900 |
| 2025/04/28 | 3,007 | 3,044 | 3,002 | 3,036 | 3,047,800 |
| 2025/04/25 | 2,995 | 2,998 | 2,973 | 2,989 | 2,646,500 |
| 2025/04/24 | 2,970 | 2,985 | 2,953 | 2,966 | 2,949,200 |
| 2025/04/23 | 2,969 | 2,980 | 2,942 | 2,950 | 2,804,500 |
| 2025/04/22 | 2,925 | 2,943 | 2,921 | 2,933 | 2,165,900 |
| 2025/04/21 | 2,966 | 2,966 | 2,921 | 2,933 | 2,695,200 |
| 2025/04/18 | 2,978 | 2,990 | 2,975 | 2,983 | 1,678,500 |
| 2025/04/17 | 2,938 | 2,973 | 2,924 | 2,973 | 2,426,000 |
| 2025/04/16 | 2,964 | 2,971 | 2,915 | 2,929 | 3,235,200 |
| 2025/04/15 | 2,967 | 2,985 | 2,948 | 2,956 | 2,427,500 |
| 2025/04/14 | 2,952 | 2,983 | 2,947 | 2,952 | 2,926,400 |
| 2025/04/11 | 2,909 | 2,966 | 2,883 | 2,947 | 5,106,500 |
| 2025/04/10 | 3,037 | 3,037 | 2,960 | 2,998 | 7,452,000 |
| 2025/04/09 | 2,881 | 2,885 | 2,793 | 2,834 | 11,075,300 |
| 2025/04/08 | 2,992 | 3,031 | 2,888 | 2,907 | 10,180,600 |
| 2025/04/07 | 2,661 | 2,799 | 2,650 | 2,743 | 9,011,200 |
| 2025/04/04 | 2,966 | 2,989 | 2,880 | 2,951 | 10,046,000 |
| 2025/04/03 | 2,989 | 3,050 | 2,988 | 3,036 | 5,401,000 |
| 2025/04/02 | 3,160 | 3,167 | 3,077 | 3,088 | 4,622,200 |
| 2025/04/01 | 3,230 | 3,231 | 3,165 | 3,171 | 3,603,300 |
| 2025/03/31 | 3,180 | 3,205 | 3,148 | 3,195 | 5,284,500 |
| 2025/03/28 | 3,337 | 3,345 | 3,275 | 3,289 | 4,658,800 |
| 2025/03/27 | 3,450 | 3,456 | 3,423 | 3,440 | 4,470,300 |
| 2025/03/26 | 3,468 | 3,473 | 3,440 | 3,451 | 2,827,300 |
| 2025/03/25 | 3,446 | 3,449 | 3,417 | 3,434 | 2,976,600 |
| 2025/03/24 | 3,479 | 3,480 | 3,407 | 3,423 | 3,556,200 |
| 2025/03/21 | 3,470 | 3,514 | 3,449 | 3,473 | 7,750,600 |
| 2025/03/19 | 3,500 | 3,522 | 3,491 | 3,493 | 3,283,900 |
| 2025/03/18 | 3,485 | 3,493 | 3,470 | 3,485 | 3,486,800 |
| 2025/03/17 | 3,430 | 3,468 | 3,423 | 3,459 | 3,575,600 |
| 2025/03/14 | 3,406 | 3,427 | 3,396 | 3,419 | 2,792,400 |
| 2025/03/13 | 3,422 | 3,439 | 3,397 | 3,406 | 2,598,700 |
| 2025/03/12 | 3,377 | 3,412 | 3,368 | 3,412 | 3,942,700 |
| 2025/03/11 | 3,379 | 3,390 | 3,314 | 3,368 | 3,943,400 |
| 2025/03/10 | 3,435 | 3,445 | 3,365 | 3,380 | 4,280,100 |
| 2025/03/07 | 3,404 | 3,460 | 3,375 | 3,437 | 6,098,600 |
| 2025/03/06 | 3,355 | 3,416 | 3,353 | 3,379 | 4,566,600 |
| 2025/03/05 | 3,355 | 3,355 | 3,301 | 3,338 | 4,919,000 |
| 2025/03/04 | 3,380 | 3,382 | 3,328 | 3,359 | 2,751,700 |
| 2025/03/03 | 3,378 | 3,395 | 3,344 | 3,361 | 3,431,900 |
| 2025/02/28 | 3,360 | 3,376 | 3,309 | 3,329 | 7,808,900 |
| 2025/02/27 | 3,329 | 3,380 | 3,325 | 3,375 | 3,332,600 |
| 2025/02/26 | 3,341 | 3,346 | 3,277 | 3,323 | 2,928,400 |
| 2025/02/25 | 3,354 | 3,367 | 3,325 | 3,343 | 3,144,100 |
| 2025/02/21 | 3,360 | 3,375 | 3,346 | 3,364 | 2,853,000 |
| 2025/02/20 | 3,388 | 3,395 | 3,368 | 3,380 | 2,942,200 |
| 2025/02/19 | 3,385 | 3,406 | 3,366 | 3,382 | 2,788,500 |
| 2025/02/18 | 3,410 | 3,426 | 3,376 | 3,386 | 3,069,500 |
| 2025/02/17 | 3,395 | 3,408 | 3,354 | 3,390 | 3,905,900 |
| 2025/02/14 | 3,450 | 3,450 | 3,365 | 3,379 | 3,728,700 |
| 2025/02/13 | 3,377 | 3,391 | 3,344 | 3,391 | 3,885,900 |
| 2025/02/12 | 3,360 | 3,393 | 3,307 | 3,362 | 5,546,000 |
| 2025/02/10 | 3,311 | 3,352 | 3,271 | 3,340 | 6,830,400 |
| 2025/02/07 | 3,260 | 3,370 | 3,259 | 3,358 | 9,285,500 |
| 2025/02/06 | 3,224 | 3,262 | 3,222 | 3,228 | 3,164,900 |
| 2025/02/05 | 3,207 | 3,236 | 3,198 | 3,225 | 3,208,200 |
| 2025/02/04 | 3,203 | 3,207 | 3,180 | 3,186 | 2,692,100 |
| 2025/02/03 | 3,197 | 3,203 | 3,166 | 3,187 | 3,631,600 |
| 2025/01/31 | 3,223 | 3,244 | 3,203 | 3,229 | 3,594,400 |
| 2025/01/30 | 3,186 | 3,216 | 3,184 | 3,216 | 2,583,100 |
| 2025/01/29 | 3,156 | 3,200 | 3,152 | 3,187 | 2,462,500 |
| 2025/01/28 | 3,173 | 3,180 | 3,147 | 3,154 | 2,330,600 |
| 2025/01/27 | 3,144 | 3,182 | 3,142 | 3,173 | 3,042,900 |
| 2025/01/24 | 3,129 | 3,129 | 3,105 | 3,122 | 2,319,600 |
| 2025/01/23 | 3,095 | 3,120 | 3,078 | 3,120 | 2,638,500 |
| 2025/01/22 | 3,100 | 3,114 | 3,091 | 3,103 | 2,571,500 |
| 2025/01/21 | 3,129 | 3,138 | 3,106 | 3,126 | 2,364,800 |
| 2025/01/20 | 3,098 | 3,120 | 3,087 | 3,118 | 2,972,100 |
| 2025/01/17 | 3,013 | 3,070 | 3,008 | 3,060 | 3,526,400 |
| 2025/01/16 | 3,033 | 3,039 | 3,015 | 3,015 | 2,519,200 |
| 2025/01/15 | 3,046 | 3,052 | 3,022 | 3,033 | 2,627,000 |
| 2025/01/14 | 3,050 | 3,053 | 3,003 | 3,010 | 3,906,100 |
| 2025/01/10 | 3,058 | 3,075 | 3,041 | 3,043 | 3,152,700 |
| 2025/01/09 | 3,120 | 3,127 | 3,071 | 3,083 | 3,581,600 |
| 2025/01/08 | 3,136 | 3,159 | 3,113 | 3,134 | 4,267,200 |
| 2025/01/07 | 3,172 | 3,174 | 3,091 | 3,110 | 8,169,300 |
| 2025/01/06 | 3,150 | 3,185 | 3,108 | 3,158 | 7,960,000 |
| 2024/12/30 | 3,145 | 3,198 | 3,144 | 3,182 | 4,214,100 |
| 2024/12/27 | 3,110 | 3,145 | 3,089 | 3,145 | 4,151,300 |
| 2024/12/26 | 3,045 | 3,081 | 3,045 | 3,079 | 4,537,300 |
| 2024/12/25 | 3,000 | 3,033 | 2,989 | 3,033 | 4,410,000 |
| 2024/12/24 | 2,947 | 3,013 | 2,947 | 2,980 | 5,168,100 |
| 2024/12/23 | 2,978 | 2,984 | 2,928 | 2,952 | 6,213,000 |
| 2024/12/20 | 3,014 | 3,028 | 2,977 | 2,982 | 9,520,300 |
| 2024/12/19 | 2,973 | 3,004 | 2,963 | 2,980 | 3,671,500 |
| 2024/12/18 | 2,978 | 3,005 | 2,973 | 2,997 | 3,067,900 |
| 2024/12/17 | 3,031 | 3,044 | 2,983 | 2,983 | 4,467,200 |
| 2024/12/16 | 3,070 | 3,075 | 3,028 | 3,031 | 2,834,000 |
| 2024/12/13 | 3,053 | 3,077 | 3,051 | 3,070 | 3,447,200 |
| 2024/12/12 | 3,098 | 3,102 | 3,060 | 3,066 | 3,506,100 |
| 2024/12/11 | 3,072 | 3,103 | 3,047 | 3,085 | 3,807,200 |
| 2024/12/10 | 3,100 | 3,128 | 3,066 | 3,067 | 4,754,500 |
| 2024/12/09 | 3,035 | 3,052 | 3,015 | 3,024 | 2,784,200 |
| 2024/12/06 | 3,022 | 3,033 | 3,015 | 3,033 | 2,362,600 |
| 2024/12/05 | 3,043 | 3,045 | 3,006 | 3,027 | 3,282,200 |
| 2024/12/04 | 3,026 | 3,041 | 3,002 | 3,033 | 5,433,100 |
| 2024/12/03 | 3,068 | 3,093 | 3,022 | 3,060 | 6,928,600 |
| 2024/12/02 | 3,061 | 3,066 | 3,039 | 3,060 | 3,514,100 |
| 2024/11/29 | 3,069 | 3,077 | 3,032 | 3,059 | 3,229,200 |
| 2024/11/28 | 3,049 | 3,087 | 3,048 | 3,069 | 3,085,600 |
| 2024/11/27 | 3,055 | 3,073 | 3,015 | 3,033 | 3,382,500 |
| 2024/11/26 | 3,081 | 3,087 | 3,033 | 3,059 | 3,271,600 |
| 2024/11/25 | 3,133 | 3,137 | 3,088 | 3,088 | 5,998,700 |
| 2024/11/22 | 3,117 | 3,138 | 3,113 | 3,125 | 2,456,300 |
| 2024/11/21 | 3,115 | 3,139 | 3,108 | 3,113 | 2,098,000 |
| 2024/11/20 | 3,147 | 3,155 | 3,098 | 3,115 | 3,218,100 |
| 2024/11/19 | 3,180 | 3,181 | 3,135 | 3,142 | 2,922,500 |
| 2024/11/18 | 3,114 | 3,188 | 3,111 | 3,165 | 3,854,800 |
| 2024/11/15 | 3,097 | 3,115 | 3,082 | 3,096 | 2,641,000 |
| 2024/11/14 | 3,094 | 3,129 | 3,067 | 3,067 | 3,011,500 |
| 2024/11/13 | 3,150 | 3,169 | 3,093 | 3,098 | 4,270,100 |
| 2024/11/12 | 3,185 | 3,205 | 3,150 | 3,158 | 2,885,700 |
| 2024/11/11 | 3,171 | 3,199 | 3,156 | 3,170 | 3,180,100 |
| 2024/11/08 | 3,277 | 3,313 | 3,192 | 3,208 | 8,443,100 |
| 2024/11/07 | 3,070 | 3,219 | 3,069 | 3,213 | 7,583,700 |
| 2024/11/06 | 3,077 | 3,133 | 3,063 | 3,108 | 4,940,900 |
| 2024/11/05 | 3,050 | 3,067 | 3,033 | 3,062 | 3,262,400 |
| 2024/11/01 | 3,043 | 3,070 | 3,041 | 3,053 | 2,560,700 |
| 2024/10/31 | 3,065 | 3,077 | 3,038 | 3,069 | 3,877,000 |
| 2024/10/30 | 3,050 | 3,084 | 3,048 | 3,081 | 8,974,200 |
| 2024/10/29 | 3,053 | 3,071 | 3,042 | 3,050 | 2,817,700 |
| 2024/10/28 | 2,970 | 3,036 | 2,953 | 3,028 | 3,788,200 |
| 2024/10/25 | 2,998 | 3,010 | 2,974 | 2,987 | 3,381,800 |
| 2024/10/24 | 3,010 | 3,026 | 2,989 | 3,014 | 3,725,500 |
| 2024/10/23 | 3,041 | 3,063 | 3,033 | 3,037 | 2,977,500 |
| 2024/10/22 | 3,050 | 3,069 | 3,024 | 3,039 | 4,302,200 |
| 2024/10/21 | 3,056 | 3,070 | 3,036 | 3,058 | 3,582,000 |
| 2024/10/18 | 3,070 | 3,074 | 3,040 | 3,044 | 2,435,800 |
| 2024/10/17 | 3,070 | 3,098 | 3,057 | 3,069 | 3,209,300 |
| 2024/10/16 | 3,062 | 3,093 | 3,051 | 3,062 | 4,071,800 |
| 2024/10/15 | 3,135 | 3,139 | 3,061 | 3,090 | 5,262,700 |
| 2024/10/11 | 3,164 | 3,169 | 3,130 | 3,131 | 2,596,500 |
| 2024/10/10 | 3,137 | 3,150 | 3,127 | 3,144 | 2,716,500 |
| 2024/10/09 | 3,182 | 3,186 | 3,131 | 3,137 | 3,542,200 |
| 2024/10/08 | 3,221 | 3,232 | 3,183 | 3,196 | 3,742,800 |
| 2024/10/07 | 3,264 | 3,271 | 3,226 | 3,231 | 3,552,300 |