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 |
|---|---|---|---|---|---|
| 1984/12/28 | 155 | 157 | 154 | 155 | 2,956,000 |
| 1984/12/27 | 158 | 159 | 154 | 154 | 6,447,000 |
| 1984/12/26 | 161 | 162 | 158 | 158 | 24,533,000 |
| 1984/12/25 | 155 | 162 | 154 | 162 | 36,939,000 |
| 1984/12/24 | 156 | 156 | 154 | 156 | 10,665,000 |
| 1984/12/22 | 154 | 158 | 154 | 157 | 28,168,000 |
| 1984/12/21 | 152 | 156 | 151 | 155 | 17,322,000 |
| 1984/12/20 | 152 | 153 | 151 | 152 | 13,328,000 |
| 1984/12/19 | 151 | 154 | 150 | 152 | 40,765,000 |
| 1984/12/18 | 148 | 149 | 148 | 149 | 12,476,000 |
| 1984/12/17 | 148 | 149 | 147 | 148 | 3,421,000 |
| 1984/12/15 | 148 | 149 | 147 | 148 | 1,957,000 |
| 1984/12/14 | 148 | 150 | 148 | 148 | 11,804,000 |
| 1984/12/13 | 146 | 149 | 146 | 149 | 1,651,000 |
| 1984/12/12 | 147 | 147 | 146 | 146 | 1,394,000 |
| 1984/12/11 | 147 | 148 | 146 | 146 | 7,542,000 |
| 1984/12/10 | 147 | 148 | 147 | 148 | 2,347,000 |
| 1984/12/07 | 148 | 149 | 147 | 147 | 2,593,000 |
| 1984/12/06 | 151 | 151 | 148 | 149 | 3,310,000 |
| 1984/12/05 | 147 | 153 | 147 | 150 | 11,924,000 |
| 1984/12/04 | 148 | 148 | 147 | 147 | 8,245,000 |
| 1984/12/03 | 146 | 149 | 146 | 148 | 23,117,000 |
| 1984/12/01 | 148 | 149 | 146 | 148 | 2,872,000 |
| 1984/11/30 | 148 | 149 | 148 | 148 | 1,518,000 |
| 1984/11/29 | 148 | 149 | 148 | 149 | 6,233,000 |
| 1984/11/28 | 151 | 151 | 148 | 148 | 26,794,000 |
| 1984/11/27 | 148 | 151 | 148 | 149 | 19,408,000 |
| 1984/11/26 | 149 | 150 | 148 | 148 | 9,507,000 |
| 1984/11/24 | 150 | 152 | 150 | 150 | 8,557,000 |
| 1984/11/22 | 149 | 152 | 149 | 150 | 15,449,000 |
| 1984/11/21 | 148 | 150 | 148 | 149 | 3,559,000 |
| 1984/11/20 | 151 | 152 | 149 | 149 | 5,883,000 |
| 1984/11/19 | 151 | 152 | 150 | 151 | 6,054,000 |
| 1984/11/17 | 154 | 154 | 151 | 151 | 4,123,000 |
| 1984/11/16 | 155 | 156 | 154 | 154 | 2,915,000 |
| 1984/11/15 | 155 | 156 | 155 | 155 | 11,387,000 |
| 1984/11/14 | 155 | 156 | 154 | 155 | 3,659,000 |
| 1984/11/13 | 156 | 156 | 155 | 156 | 10,197,000 |
| 1984/11/12 | 156 | 157 | 156 | 156 | 20,442,000 |
| 1984/11/09 | 154 | 157 | 153 | 156 | 22,170,000 |
| 1984/11/08 | 152 | 154 | 152 | 154 | 13,841,000 |
| 1984/11/07 | 156 | 157 | 152 | 152 | 14,057,000 |
| 1984/11/06 | 157 | 159 | 156 | 156 | 30,584,000 |
| 1984/11/05 | 155 | 158 | 155 | 157 | 27,310,000 |
| 1984/11/02 | 147 | 155 | 147 | 154 | 22,974,000 |
| 1984/11/01 | 147 | 148 | 147 | 147 | 13,233,000 |
| 1984/10/31 | 147 | 148 | 146 | 148 | 2,329,000 |
| 1984/10/30 | 147 | 149 | 146 | 147 | 5,394,000 |
| 1984/10/29 | 149 | 149 | 147 | 147 | 7,329,000 |
| 1984/10/27 | 149 | 150 | 148 | 148 | 4,790,000 |
| 1984/10/26 | 152 | 153 | 150 | 151 | 5,678,000 |
| 1984/10/25 | 153 | 154 | 152 | 153 | 7,467,000 |
| 1984/10/24 | 152 | 153 | 152 | 153 | 3,595,000 |
| 1984/10/23 | 152 | 152 | 150 | 151 | 11,078,000 |
| 1984/10/22 | 151 | 154 | 149 | 153 | 11,610,000 |
| 1984/10/20 | 144 | 151 | 144 | 151 | 6,332,000 |
| 1984/10/19 | 145 | 146 | 144 | 144 | 6,736,000 |
| 1984/10/18 | 145 | 146 | 144 | 144 | 5,828,000 |
| 1984/10/17 | 145 | 146 | 144 | 145 | 5,651,000 |
| 1984/10/16 | 145 | 147 | 144 | 146 | 19,288,000 |
| 1984/10/15 | 145 | 146 | 144 | 145 | 8,074,000 |
| 1984/10/12 | 145 | 146 | 144 | 144 | 7,610,000 |
| 1984/10/11 | 146 | 146 | 145 | 146 | 2,164,000 |
| 1984/10/09 | 146 | 146 | 145 | 146 | 1,464,000 |
| 1984/10/08 | 145 | 146 | 144 | 146 | 2,373,000 |
| 1984/10/06 | 143 | 145 | 143 | 145 | 2,279,000 |
| 1984/10/05 | 143 | 145 | 142 | 143 | 9,496,000 |
| 1984/10/04 | 145 | 145 | 142 | 143 | 5,234,000 |
| 1984/10/03 | 145 | 147 | 144 | 144 | 16,194,000 |
| 1984/10/02 | 146 | 147 | 145 | 145 | 10,858,000 |
| 1984/10/01 | 148 | 148 | 145 | 146 | 18,888,000 |
| 1984/09/29 | 146 | 148 | 145 | 145 | 2,618,000 |
| 1984/09/28 | 146 | 148 | 145 | 148 | 4,753,000 |
| 1984/09/27 | 149 | 150 | 146 | 146 | 3,685,000 |
| 1984/09/26 | 147 | 152 | 147 | 150 | 10,255,000 |
| 1984/09/25 | 149 | 152 | 147 | 152 | 10,081,000 |
| 1984/09/22 | 150 | 150 | 149 | 149 | 1,212,000 |
| 1984/09/21 | 150 | 151 | 149 | 150 | 4,242,000 |
| 1984/09/20 | 151 | 152 | 150 | 150 | 1,551,000 |
| 1984/09/19 | 151 | 152 | 151 | 151 | 2,291,000 |
| 1984/09/18 | 151 | 152 | 151 | 152 | 1,606,000 |
| 1984/09/17 | 154 | 154 | 151 | 153 | 3,242,000 |
| 1984/09/14 | 151 | 153 | 151 | 151 | 10,720,000 |
| 1984/09/13 | 150 | 151 | 149 | 151 | 9,295,000 |
| 1984/09/12 | 150 | 151 | 149 | 150 | 2,588,000 |
| 1984/09/11 | 149 | 152 | 149 | 151 | 1,297,000 |
| 1984/09/10 | 150 | 150 | 149 | 149 | 1,934,000 |
| 1984/09/07 | 150 | 152 | 149 | 151 | 2,437,000 |
| 1984/09/06 | 151 | 152 | 150 | 150 | 2,679,000 |
| 1984/09/05 | 152 | 153 | 151 | 151 | 4,367,000 |
| 1984/09/04 | 153 | 154 | 152 | 152 | 1,710,000 |
| 1984/09/03 | 154 | 155 | 153 | 154 | 1,445,000 |
| 1984/09/01 | 154 | 155 | 152 | 152 | 4,404,000 |
| 1984/08/31 | 153 | 154 | 153 | 154 | 4,735,000 |
| 1984/08/30 | 154 | 155 | 153 | 154 | 3,027,000 |
| 1984/08/29 | 155 | 156 | 153 | 154 | 3,616,000 |
| 1984/08/28 | 153 | 154 | 152 | 152 | 2,511,000 |
| 1984/08/27 | 152 | 153 | 151 | 153 | 836,000 |
| 1984/08/25 | 151 | 153 | 151 | 152 | 555,000 |
| 1984/08/24 | 154 | 155 | 151 | 153 | 3,509,000 |
| 1984/08/23 | 155 | 156 | 154 | 154 | 2,337,000 |
| 1984/08/22 | 156 | 157 | 155 | 156 | 4,374,000 |
| 1984/08/21 | 155 | 157 | 155 | 156 | 16,849,000 |
| 1984/08/20 | 154 | 155 | 153 | 155 | 3,527,000 |
| 1984/08/18 | 154 | 155 | 153 | 153 | 3,083,000 |
| 1984/08/17 | 151 | 153 | 151 | 152 | 6,634,000 |
| 1984/08/16 | 152 | 152 | 149 | 150 | 1,399,000 |
| 1984/08/15 | 153 | 154 | 152 | 152 | 2,812,000 |
| 1984/08/14 | 153 | 154 | 151 | 153 | 7,189,000 |
| 1984/08/13 | 155 | 156 | 153 | 153 | 1,881,000 |
| 1984/08/10 | 153 | 155 | 151 | 153 | 4,708,000 |
| 1984/08/09 | 148 | 153 | 148 | 151 | 1,844,000 |
| 1984/08/08 | 153 | 153 | 148 | 148 | 2,037,000 |
| 1984/08/07 | 155 | 156 | 153 | 153 | 1,659,000 |
| 1984/08/06 | 155 | 157 | 155 | 157 | 1,437,000 |
| 1984/08/04 | 158 | 158 | 155 | 157 | 4,184,000 |
| 1984/08/03 | 146 | 149 | 146 | 148 | 2,614,000 |
| 1984/08/02 | 144 | 145 | 144 | 144 | 1,482,000 |
| 1984/08/01 | 145 | 145 | 143 | 144 | 2,851,000 |
| 1984/07/31 | 145 | 148 | 145 | 145 | 1,196,000 |
| 1984/07/30 | 145 | 147 | 145 | 146 | 964,000 |
| 1984/07/28 | 145 | 145 | 144 | 144 | 2,808,000 |
| 1984/07/27 | 145 | 147 | 144 | 145 | 3,424,000 |
| 1984/07/26 | 143 | 144 | 142 | 143 | 4,269,000 |
| 1984/07/25 | 143 | 144 | 143 | 143 | 2,090,000 |
| 1984/07/24 | 143 | 144 | 141 | 144 | 5,556,000 |
| 1984/07/23 | 147 | 147 | 145 | 145 | 1,360,000 |
| 1984/07/21 | 146 | 149 | 146 | 147 | 1,230,000 |
| 1984/07/20 | 147 | 148 | 147 | 147 | 2,543,000 |
| 1984/07/19 | 148 | 149 | 147 | 147 | 2,923,000 |
| 1984/07/18 | 148 | 149 | 148 | 148 | 2,401,000 |
| 1984/07/17 | 147 | 149 | 147 | 149 | 5,230,000 |
| 1984/07/16 | 149 | 149 | 147 | 147 | 11,226,000 |
| 1984/07/13 | 150 | 151 | 148 | 149 | 5,564,000 |
| 1984/07/12 | 153 | 154 | 150 | 152 | 5,016,000 |
| 1984/07/11 | 155 | 155 | 153 | 153 | 5,345,000 |
| 1984/07/10 | 157 | 157 | 155 | 155 | 1,696,000 |
| 1984/07/09 | 156 | 156 | 155 | 155 | 1,750,000 |
| 1984/07/07 | 155 | 156 | 155 | 156 | 729,000 |
| 1984/07/06 | 156 | 157 | 154 | 155 | 3,208,000 |
| 1984/07/05 | 155 | 157 | 155 | 157 | 4,593,000 |
| 1984/07/04 | 155 | 156 | 154 | 155 | 1,890,000 |
| 1984/07/03 | 154 | 156 | 153 | 155 | 4,616,000 |
| 1984/07/02 | 154 | 155 | 153 | 154 | 2,610,000 |
| 1984/06/30 | 153 | 154 | 152 | 153 | 1,219,000 |
| 1984/06/29 | 152 | 154 | 152 | 152 | 7,632,000 |
| 1984/06/28 | 153 | 154 | 152 | 152 | 5,743,000 |
| 1984/06/27 | 153 | 155 | 153 | 153 | 5,256,000 |
| 1984/06/26 | 153 | 154 | 152 | 153 | 5,638,000 |
| 1984/06/25 | 157 | 157 | 154 | 154 | 5,556,000 |
| 1984/06/23 | 157 | 157 | 155 | 156 | 4,323,000 |
| 1984/06/22 | 157 | 159 | 157 | 157 | 2,662,000 |
| 1984/06/21 | 159 | 160 | 157 | 157 | 1,802,000 |
| 1984/06/20 | 157 | 160 | 156 | 159 | 1,831,000 |
| 1984/06/19 | 156 | 157 | 156 | 157 | 3,066,000 |
| 1984/06/18 | 156 | 157 | 155 | 156 | 1,783,000 |
| 1984/06/16 | 156 | 157 | 155 | 155 | 3,194,000 |
| 1984/06/15 | 157 | 158 | 156 | 157 | 2,462,000 |
| 1984/06/14 | 160 | 161 | 158 | 158 | 2,257,000 |
| 1984/06/13 | 161 | 163 | 160 | 160 | 1,692,000 |
| 1984/06/12 | 163 | 164 | 162 | 162 | 2,521,000 |
| 1984/06/11 | 164 | 166 | 164 | 166 | 1,839,000 |
| 1984/06/08 | 163 | 166 | 163 | 163 | 1,258,000 |
| 1984/06/07 | 165 | 165 | 163 | 163 | 6,640,000 |
| 1984/06/06 | 162 | 164 | 162 | 163 | 1,782,000 |
| 1984/06/05 | 162 | 164 | 162 | 162 | 5,624,000 |
| 1984/06/04 | 160 | 162 | 159 | 161 | 3,548,000 |
| 1984/06/02 | 160 | 161 | 159 | 159 | 3,641,000 |
| 1984/06/01 | 158 | 159 | 156 | 157 | 6,328,000 |
| 1984/05/31 | 160 | 161 | 159 | 159 | 5,160,000 |
| 1984/05/30 | 163 | 163 | 160 | 160 | 3,627,000 |
| 1984/05/29 | 163 | 164 | 163 | 163 | 2,074,000 |
| 1984/05/28 | 161 | 163 | 161 | 163 | 3,903,000 |
| 1984/05/26 | 161 | 162 | 160 | 161 | 1,942,000 |
| 1984/05/25 | 162 | 163 | 160 | 162 | 4,241,000 |
| 1984/05/24 | 159 | 165 | 159 | 165 | 5,885,000 |
| 1984/05/23 | 160 | 160 | 157 | 158 | 8,774,000 |
| 1984/05/22 | 163 | 164 | 161 | 162 | 3,481,000 |
| 1984/05/21 | 163 | 165 | 162 | 165 | 2,899,000 |
| 1984/05/19 | 161 | 164 | 161 | 162 | 6,637,000 |
| 1984/05/18 | 162 | 165 | 161 | 165 | 3,706,000 |
| 1984/05/17 | 169 | 170 | 165 | 165 | 5,063,000 |
| 1984/05/16 | 170 | 171 | 170 | 171 | 5,645,000 |
| 1984/05/15 | 168 | 172 | 168 | 171 | 6,332,000 |
| 1984/05/14 | 173 | 173 | 170 | 172 | 3,083,000 |
| 1984/05/11 | 175 | 178 | 174 | 176 | 5,032,000 |
| 1984/05/10 | 181 | 181 | 177 | 177 | 4,877,000 |
| 1984/05/09 | 180 | 184 | 180 | 182 | 9,588,000 |
| 1984/05/08 | 183 | 183 | 181 | 183 | 7,902,000 |
| 1984/05/07 | 184 | 185 | 183 | 185 | 30,264,000 |
| 1984/05/04 | 182 | 186 | 182 | 185 | 82,322,000 |
| 1984/05/02 | 179 | 182 | 177 | 182 | 20,625,000 |
| 1984/05/01 | 180 | 180 | 177 | 178 | 3,847,000 |
| 1984/04/28 | 180 | 181 | 179 | 179 | 6,240,000 |
| 1984/04/27 | 179 | 181 | 178 | 179 | 44,187,000 |
| 1984/04/26 | 174 | 177 | 173 | 177 | 11,781,000 |
| 1984/04/25 | 173 | 175 | 172 | 173 | 2,024,000 |
| 1984/04/24 | 175 | 175 | 172 | 172 | 7,679,000 |
| 1984/04/23 | 175 | 177 | 174 | 175 | 3,180,000 |
| 1984/04/21 | 174 | 175 | 174 | 175 | 650,000 |
| 1984/04/20 | 175 | 176 | 174 | 174 | 4,044,000 |
| 1984/04/19 | 176 | 177 | 174 | 175 | 8,334,000 |
| 1984/04/18 | 177 | 178 | 176 | 177 | 5,636,000 |
| 1984/04/17 | 179 | 181 | 177 | 178 | 18,436,000 |
| 1984/04/16 | 179 | 180 | 178 | 179 | 11,240,000 |
| 1984/04/13 | 179 | 180 | 176 | 177 | 19,412,000 |
| 1984/04/12 | 178 | 180 | 176 | 179 | 31,348,000 |
| 1984/04/11 | 176 | 176 | 174 | 175 | 11,053,000 |
| 1984/04/10 | 178 | 179 | 176 | 176 | 33,961,000 |
| 1984/04/09 | 179 | 179 | 177 | 179 | 3,353,000 |
| 1984/04/07 | 179 | 180 | 177 | 178 | 4,532,000 |
| 1984/04/06 | 178 | 180 | 178 | 180 | 11,155,000 |
| 1984/04/05 | 180 | 181 | 178 | 180 | 37,842,000 |
| 1984/04/04 | 177 | 181 | 177 | 180 | 34,831,000 |
| 1984/04/03 | 176 | 177 | 173 | 175 | 8,399,000 |
| 1984/04/02 | 180 | 180 | 176 | 176 | 13,008,000 |
| 1984/03/31 | 180 | 180 | 178 | 180 | 13,904,000 |
| 1984/03/30 | 180 | 188 | 179 | 184 | 80,470,000 |
| 1984/03/29 | 179 | 182 | 179 | 180 | 30,114,000 |
| 1984/03/28 | 180 | 181 | 178 | 178 | 24,152,000 |
| 1984/03/27 | 176 | 184 | 176 | 182 | 56,858,000 |
| 1984/03/26 | 176 | 177 | 175 | 175 | 14,204,000 |
| 1984/03/24 | 172 | 178 | 171 | 177 | 15,456,000 |
| 1984/03/23 | 171 | 174 | 170 | 173 | 17,392,000 |
| 1984/03/22 | 168 | 172 | 168 | 171 | 12,078,000 |
| 1984/03/21 | 169 | 169 | 168 | 169 | 7,139,000 |
| 1984/03/19 | 169 | 170 | 166 | 167 | 5,705,000 |
| 1984/03/17 | 171 | 172 | 169 | 169 | 19,119,000 |
| 1984/03/16 | 169 | 170 | 168 | 170 | 3,931,000 |
| 1984/03/15 | 171 | 171 | 168 | 169 | 5,585,000 |
| 1984/03/14 | 169 | 171 | 168 | 170 | 12,280,000 |
| 1984/03/13 | 166 | 166 | 164 | 166 | 4,288,000 |
| 1984/03/12 | 165 | 166 | 164 | 166 | 2,160,000 |
| 1984/03/09 | 164 | 165 | 164 | 165 | 7,716,000 |
| 1984/03/08 | 165 | 167 | 164 | 164 | 10,218,000 |
| 1984/03/07 | 169 | 170 | 166 | 168 | 4,800,000 |
| 1984/03/06 | 173 | 173 | 169 | 171 | 3,107,000 |
| 1984/03/05 | 171 | 173 | 170 | 173 | 12,763,000 |
| 1984/03/03 | 170 | 171 | 169 | 170 | 17,246,000 |
| 1984/03/02 | 163 | 166 | 163 | 164 | 695,000 |
| 1984/03/01 | 165 | 167 | 163 | 164 | 4,541,000 |
| 1984/02/29 | 166 | 166 | 164 | 165 | 1,364,000 |
| 1984/02/28 | 163 | 167 | 163 | 167 | 7,183,000 |
| 1984/02/27 | 164 | 165 | 163 | 163 | 3,401,000 |
| 1984/02/25 | 165 | 165 | 163 | 163 | 1,717,000 |
| 1984/02/24 | 163 | 164 | 162 | 162 | 3,853,000 |
| 1984/02/23 | 164 | 164 | 162 | 162 | 1,817,000 |
| 1984/02/22 | 166 | 166 | 163 | 163 | 2,145,000 |
| 1984/02/21 | 164 | 165 | 163 | 165 | 1,406,000 |
| 1984/02/20 | 165 | 167 | 163 | 163 | 1,445,000 |
| 1984/02/18 | 168 | 169 | 165 | 167 | 2,798,000 |
| 1984/02/17 | 167 | 169 | 166 | 169 | 4,269,000 |
| 1984/02/16 | 164 | 167 | 162 | 167 | 4,282,000 |
| 1984/02/15 | 162 | 165 | 161 | 162 | 7,226,000 |
| 1984/02/14 | 163 | 163 | 160 | 160 | 8,585,000 |
| 1984/02/13 | 165 | 166 | 164 | 165 | 2,116,000 |
| 1984/02/10 | 166 | 167 | 165 | 165 | 4,358,000 |
| 1984/02/09 | 169 | 170 | 167 | 168 | 7,227,000 |
| 1984/02/08 | 170 | 172 | 169 | 170 | 3,584,000 |
| 1984/02/07 | 170 | 170 | 169 | 170 | 1,763,000 |
| 1984/02/06 | 173 | 173 | 170 | 170 | 5,394,000 |
| 1984/02/04 | 175 | 175 | 173 | 173 | 2,653,000 |
| 1984/02/03 | 176 | 177 | 175 | 176 | 3,988,000 |
| 1984/02/02 | 175 | 176 | 174 | 176 | 5,059,000 |
| 1984/02/01 | 175 | 177 | 174 | 175 | 5,859,000 |
| 1984/01/31 | 178 | 178 | 175 | 175 | 2,855,000 |
| 1984/01/30 | 179 | 180 | 177 | 179 | 4,955,000 |
| 1984/01/28 | 178 | 180 | 178 | 179 | 21,850,000 |
| 1984/01/27 | 179 | 179 | 177 | 179 | 14,105,000 |
| 1984/01/26 | 180 | 180 | 176 | 178 | 6,869,000 |
| 1984/01/25 | 180 | 181 | 179 | 180 | 19,788,000 |
| 1984/01/24 | 179 | 181 | 178 | 180 | 24,597,000 |
| 1984/01/23 | 178 | 180 | 177 | 179 | 3,960,000 |
| 1984/01/21 | 178 | 180 | 178 | 179 | 3,740,000 |
| 1984/01/20 | 180 | 180 | 177 | 179 | 9,637,000 |
| 1984/01/19 | 183 | 183 | 179 | 182 | 13,431,000 |
| 1984/01/18 | 185 | 185 | 182 | 184 | 20,800,000 |
| 1984/01/17 | 184 | 186 | 183 | 186 | 81,543,000 |
| 1984/01/13 | 178 | 181 | 177 | 180 | 39,480,000 |
| 1984/01/12 | 175 | 178 | 174 | 178 | 18,543,000 |
| 1984/01/11 | 175 | 176 | 173 | 176 | 12,193,000 |
| 1984/01/10 | 175 | 176 | 173 | 175 | 8,666,000 |
| 1984/01/09 | 177 | 177 | 175 | 175 | 4,662,000 |
| 1984/01/07 | 178 | 178 | 176 | 178 | 11,040,000 |
| 1984/01/06 | 178 | 180 | 177 | 178 | 30,278,000 |
| 1984/01/05 | 174 | 178 | 173 | 178 | 43,945,000 |
| 1984/01/04 | 175 | 175 | 174 | 174 | 20,084,000 |