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 |
|---|---|---|---|---|---|
| 1987/12/28 | 353 | 366 | 345 | 362 | 20,929,000 |
| 1987/12/26 | 376 | 377 | 350 | 351 | 14,516,000 |
| 1987/12/25 | 389 | 390 | 373 | 377 | 31,179,000 |
| 1987/12/24 | 399 | 400 | 390 | 394 | 15,651,000 |
| 1987/12/23 | 399 | 399 | 394 | 399 | 17,462,000 |
| 1987/12/22 | 406 | 407 | 398 | 398 | 17,670,000 |
| 1987/12/21 | 413 | 413 | 406 | 407 | 11,669,000 |
| 1987/12/18 | 409 | 413 | 409 | 409 | 17,979,000 |
| 1987/12/17 | 405 | 414 | 402 | 414 | 17,263,000 |
| 1987/12/16 | 409 | 412 | 404 | 404 | 17,880,000 |
| 1987/12/15 | 419 | 420 | 406 | 408 | 20,924,000 |
| 1987/12/14 | 419 | 420 | 413 | 413 | 5,918,000 |
| 1987/12/11 | 420 | 423 | 418 | 418 | 17,631,000 |
| 1987/12/10 | 420 | 428 | 420 | 425 | 20,189,000 |
| 1987/12/09 | 430 | 431 | 418 | 419 | 21,090,000 |
| 1987/12/08 | 426 | 427 | 421 | 425 | 26,857,000 |
| 1987/12/07 | 418 | 423 | 418 | 421 | 15,113,000 |
| 1987/12/05 | 413 | 422 | 411 | 421 | 7,699,000 |
| 1987/12/04 | 420 | 424 | 418 | 418 | 17,447,000 |
| 1987/12/03 | 428 | 428 | 421 | 423 | 11,209,000 |
| 1987/12/02 | 434 | 434 | 427 | 428 | 22,645,000 |
| 1987/12/01 | 423 | 436 | 421 | 434 | 30,585,000 |
| 1987/11/30 | 432 | 434 | 427 | 428 | 33,529,000 |
| 1987/11/28 | 434 | 437 | 431 | 437 | 18,533,000 |
| 1987/11/27 | 444 | 444 | 437 | 437 | 92,559,000 |
| 1987/11/26 | 444 | 446 | 441 | 444 | 207,456,000 |
| 1987/11/25 | 436 | 439 | 430 | 439 | 71,004,000 |
| 1987/11/24 | 435 | 437 | 428 | 431 | 20,111,000 |
| 1987/11/20 | 431 | 435 | 429 | 431 | 33,524,000 |
| 1987/11/19 | 439 | 440 | 434 | 436 | 127,332,000 |
| 1987/11/18 | 417 | 434 | 417 | 434 | 89,056,000 |
| 1987/11/17 | 423 | 423 | 416 | 419 | 15,268,000 |
| 1987/11/16 | 420 | 423 | 418 | 420 | 8,828,000 |
| 1987/11/13 | 425 | 426 | 418 | 420 | 43,247,000 |
| 1987/11/12 | 410 | 412 | 401 | 412 | 21,114,000 |
| 1987/11/11 | 408 | 414 | 388 | 401 | 36,956,000 |
| 1987/11/10 | 418 | 424 | 407 | 407 | 41,078,000 |
| 1987/11/09 | 420 | 422 | 415 | 417 | 16,375,000 |
| 1987/11/07 | 423 | 426 | 421 | 421 | 11,402,000 |
| 1987/11/06 | 436 | 436 | 428 | 428 | 38,070,000 |
| 1987/11/05 | 432 | 435 | 422 | 426 | 38,130,000 |
| 1987/11/04 | 436 | 441 | 435 | 435 | 35,515,000 |
| 1987/11/02 | 437 | 443 | 435 | 441 | 54,184,000 |
| 1987/10/31 | 442 | 444 | 439 | 442 | 119,789,000 |
| 1987/10/30 | 432 | 439 | 430 | 437 | 162,348,000 |
| 1987/10/29 | 427 | 431 | 422 | 422 | 74,671,000 |
| 1987/10/28 | 435 | 436 | 420 | 422 | 77,950,000 |
| 1987/10/27 | 415 | 433 | 413 | 432 | 100,283,000 |
| 1987/10/26 | 428 | 433 | 400 | 415 | 63,565,000 |
| 1987/10/24 | 425 | 432 | 423 | 430 | 78,181,000 |
| 1987/10/23 | 418 | 428 | 413 | 420 | 79,945,000 |
| 1987/10/22 | 430 | 434 | 420 | 420 | 146,324,000 |
| 1987/10/21 | 409 | 410 | 405 | 410 | 106,733,000 |
| 1987/10/20 | 395 | 395 | 385 | 385 | 88,898,000 |
| 1987/10/19 | 435 | 441 | 431 | 439 | 56,924,000 |
| 1987/10/16 | 440 | 450 | 438 | 450 | 83,762,000 |
| 1987/10/15 | 443 | 449 | 442 | 445 | 71,348,000 |
| 1987/10/14 | 454 | 454 | 445 | 448 | 115,421,000 |
| 1987/10/13 | 447 | 451 | 447 | 449 | 269,717,000 |
| 1987/10/12 | 438 | 446 | 436 | 445 | 114,005,000 |
| 1987/10/09 | 444 | 447 | 438 | 441 | 306,752,000 |
| 1987/10/08 | 430 | 442 | 429 | 442 | 402,216,000 |
| 1987/10/07 | 425 | 429 | 423 | 425 | 64,820,000 |
| 1987/10/06 | 421 | 433 | 419 | 429 | 122,185,000 |
| 1987/10/05 | 420 | 429 | 418 | 421 | 61,743,000 |
| 1987/10/03 | 420 | 422 | 416 | 420 | 25,695,000 |
| 1987/10/02 | 419 | 425 | 417 | 420 | 50,593,000 |
| 1987/10/01 | 433 | 435 | 416 | 416 | 161,804,000 |
| 1987/09/30 | 420 | 437 | 418 | 434 | 170,827,000 |
| 1987/09/29 | 437 | 437 | 420 | 425 | 133,953,000 |
| 1987/09/28 | 425 | 437 | 422 | 433 | 282,938,000 |
| 1987/09/26 | 422 | 426 | 420 | 423 | 293,871,000 |
| 1987/09/25 | 420 | 430 | 418 | 423 | 152,724,000 |
| 1987/09/24 | 425 | 435 | 422 | 423 | 257,948,000 |
| 1987/09/22 | 394 | 420 | 385 | 420 | 285,884,000 |
| 1987/09/21 | 399 | 402 | 396 | 397 | 149,374,000 |
| 1987/09/18 | 393 | 400 | 392 | 399 | 287,507,000 |
| 1987/09/17 | 377 | 386 | 377 | 386 | 233,724,000 |
| 1987/09/16 | 370 | 377 | 365 | 377 | 146,649,000 |
| 1987/09/14 | 367 | 372 | 365 | 370 | 105,777,000 |
| 1987/09/11 | 352 | 364 | 348 | 360 | 124,030,000 |
| 1987/09/10 | 352 | 353 | 345 | 345 | 41,532,000 |
| 1987/09/09 | 339 | 349 | 337 | 347 | 25,560,000 |
| 1987/09/08 | 328 | 339 | 328 | 334 | 17,368,000 |
| 1987/09/07 | 337 | 338 | 329 | 330 | 16,962,000 |
| 1987/09/05 | 340 | 342 | 336 | 338 | 7,552,000 |
| 1987/09/04 | 344 | 351 | 344 | 345 | 15,746,000 |
| 1987/09/03 | 344 | 349 | 343 | 344 | 29,418,000 |
| 1987/09/02 | 358 | 363 | 353 | 354 | 32,014,000 |
| 1987/09/01 | 365 | 368 | 362 | 363 | 54,842,000 |
| 1987/08/31 | 366 | 374 | 364 | 365 | 172,527,000 |
| 1987/08/29 | 364 | 369 | 360 | 366 | 132,885,000 |
| 1987/08/28 | 356 | 365 | 352 | 364 | 227,030,000 |
| 1987/08/27 | 350 | 359 | 348 | 351 | 58,964,000 |
| 1987/08/26 | 349 | 353 | 346 | 347 | 68,171,000 |
| 1987/08/25 | 348 | 352 | 345 | 349 | 28,017,000 |
| 1987/08/24 | 354 | 356 | 348 | 348 | 21,665,000 |
| 1987/08/22 | 358 | 358 | 354 | 354 | 29,625,000 |
| 1987/08/21 | 348 | 360 | 346 | 357 | 174,491,000 |
| 1987/08/20 | 350 | 354 | 347 | 349 | 71,625,000 |
| 1987/08/19 | 348 | 351 | 345 | 349 | 84,365,000 |
| 1987/08/18 | 346 | 351 | 341 | 343 | 54,418,000 |
| 1987/08/17 | 340 | 346 | 340 | 341 | 19,168,000 |
| 1987/08/14 | 343 | 344 | 340 | 341 | 28,135,000 |
| 1987/08/13 | 347 | 350 | 340 | 340 | 88,447,000 |
| 1987/08/12 | 340 | 349 | 337 | 349 | 127,541,000 |
| 1987/08/11 | 340 | 342 | 336 | 336 | 98,738,000 |
| 1987/08/10 | 330 | 340 | 329 | 337 | 80,096,000 |
| 1987/08/07 | 323 | 333 | 321 | 330 | 71,599,000 |
| 1987/08/06 | 320 | 324 | 317 | 322 | 16,976,000 |
| 1987/08/05 | 312 | 319 | 309 | 319 | 6,791,000 |
| 1987/08/04 | 308 | 312 | 306 | 307 | 6,975,000 |
| 1987/08/03 | 319 | 319 | 310 | 313 | 8,286,000 |
| 1987/08/01 | 316 | 319 | 312 | 316 | 9,254,000 |
| 1987/07/31 | 317 | 322 | 314 | 321 | 16,708,000 |
| 1987/07/30 | 317 | 322 | 313 | 316 | 16,002,000 |
| 1987/07/29 | 325 | 327 | 321 | 325 | 19,990,000 |
| 1987/07/28 | 327 | 334 | 323 | 330 | 45,808,000 |
| 1987/07/27 | 317 | 329 | 316 | 329 | 12,618,000 |
| 1987/07/25 | 330 | 332 | 322 | 322 | 39,766,000 |
| 1987/07/24 | 317 | 331 | 317 | 330 | 133,949,000 |
| 1987/07/23 | 300 | 317 | 291 | 315 | 41,381,000 |
| 1987/07/22 | 306 | 310 | 296 | 301 | 22,367,000 |
| 1987/07/21 | 295 | 308 | 293 | 303 | 18,203,000 |
| 1987/07/20 | 306 | 306 | 298 | 300 | 19,628,000 |
| 1987/07/17 | 310 | 312 | 305 | 311 | 14,469,000 |
| 1987/07/16 | 328 | 328 | 313 | 314 | 13,732,000 |
| 1987/07/15 | 325 | 327 | 318 | 320 | 18,170,000 |
| 1987/07/14 | 332 | 336 | 325 | 329 | 48,447,000 |
| 1987/07/13 | 324 | 334 | 318 | 333 | 96,617,000 |
| 1987/07/10 | 321 | 325 | 315 | 315 | 35,719,000 |
| 1987/07/09 | 310 | 326 | 306 | 324 | 73,938,000 |
| 1987/07/08 | 311 | 315 | 306 | 308 | 34,725,000 |
| 1987/07/07 | 297 | 312 | 294 | 311 | 33,292,000 |
| 1987/07/06 | 294 | 302 | 290 | 298 | 29,117,000 |
| 1987/07/04 | 299 | 302 | 297 | 297 | 23,351,000 |
| 1987/07/03 | 313 | 316 | 304 | 304 | 21,771,000 |
| 1987/07/02 | 319 | 323 | 314 | 318 | 33,543,000 |
| 1987/07/01 | 301 | 319 | 296 | 319 | 64,800,000 |
| 1987/06/30 | 310 | 313 | 301 | 305 | 31,597,000 |
| 1987/06/29 | 326 | 329 | 313 | 315 | 15,024,000 |
| 1987/06/27 | 325 | 329 | 325 | 325 | 32,699,000 |
| 1987/06/26 | 317 | 325 | 315 | 325 | 46,316,000 |
| 1987/06/25 | 322 | 325 | 316 | 317 | 16,265,000 |
| 1987/06/24 | 320 | 324 | 316 | 321 | 24,377,000 |
| 1987/06/23 | 327 | 334 | 319 | 319 | 35,588,000 |
| 1987/06/22 | 335 | 337 | 327 | 329 | 31,259,000 |
| 1987/06/19 | 350 | 353 | 332 | 336 | 46,027,000 |
| 1987/06/18 | 357 | 362 | 351 | 353 | 25,418,000 |
| 1987/06/17 | 361 | 365 | 357 | 357 | 19,009,000 |
| 1987/06/16 | 358 | 365 | 357 | 363 | 24,805,000 |
| 1987/06/15 | 370 | 370 | 357 | 361 | 42,469,000 |
| 1987/06/12 | 375 | 378 | 360 | 369 | 109,010,000 |
| 1987/06/11 | 374 | 375 | 365 | 371 | 51,530,000 |
| 1987/06/10 | 361 | 376 | 359 | 372 | 136,996,000 |
| 1987/06/09 | 360 | 362 | 355 | 361 | 23,418,000 |
| 1987/06/08 | 356 | 360 | 356 | 360 | 5,893,000 |
| 1987/06/06 | 353 | 360 | 353 | 359 | 3,246,000 |
| 1987/06/05 | 357 | 363 | 353 | 353 | 14,075,000 |
| 1987/06/04 | 363 | 364 | 358 | 362 | 24,468,000 |
| 1987/06/03 | 353 | 362 | 351 | 358 | 19,924,000 |
| 1987/06/02 | 364 | 366 | 353 | 355 | 17,544,000 |
| 1987/06/01 | 366 | 374 | 363 | 367 | 83,610,000 |
| 1987/05/30 | 355 | 363 | 353 | 361 | 29,109,000 |
| 1987/05/29 | 350 | 358 | 349 | 357 | 48,253,000 |
| 1987/05/28 | 343 | 349 | 343 | 345 | 34,905,000 |
| 1987/05/27 | 357 | 357 | 348 | 348 | 50,373,000 |
| 1987/05/26 | 371 | 373 | 362 | 362 | 86,997,000 |
| 1987/05/25 | 369 | 371 | 366 | 370 | 41,342,000 |
| 1987/05/23 | 356 | 369 | 356 | 365 | 32,090,000 |
| 1987/05/22 | 349 | 360 | 348 | 360 | 44,751,000 |
| 1987/05/21 | 341 | 350 | 338 | 345 | 42,570,000 |
| 1987/05/20 | 342 | 351 | 336 | 336 | 72,212,000 |
| 1987/05/19 | 355 | 363 | 355 | 357 | 34,601,000 |
| 1987/05/18 | 362 | 366 | 357 | 358 | 29,278,000 |
| 1987/05/15 | 373 | 375 | 367 | 367 | 50,531,000 |
| 1987/05/14 | 377 | 379 | 371 | 373 | 30,260,000 |
| 1987/05/13 | 388 | 391 | 368 | 378 | 54,807,000 |
| 1987/05/12 | 395 | 399 | 388 | 388 | 93,470,000 |
| 1987/05/11 | 399 | 403 | 395 | 396 | 212,267,000 |
| 1987/05/08 | 396 | 400 | 394 | 398 | 349,692,000 |
| 1987/05/07 | 384 | 392 | 381 | 392 | 226,450,000 |
| 1987/05/06 | 369 | 383 | 369 | 382 | 146,079,000 |
| 1987/05/02 | 358 | 365 | 357 | 365 | 20,239,000 |
| 1987/05/01 | 365 | 369 | 355 | 355 | 78,184,000 |
| 1987/04/30 | 350 | 365 | 346 | 360 | 58,089,000 |
| 1987/04/28 | 365 | 369 | 344 | 345 | 120,307,000 |
| 1987/04/27 | 391 | 392 | 370 | 370 | 117,186,000 |
| 1987/04/25 | 397 | 398 | 394 | 396 | 71,863,000 |
| 1987/04/24 | 383 | 400 | 383 | 395 | 242,139,000 |
| 1987/04/23 | 390 | 392 | 382 | 385 | 81,055,000 |
| 1987/04/22 | 396 | 398 | 386 | 390 | 400,699,000 |
| 1987/04/21 | 375 | 391 | 367 | 391 | 226,316,000 |
| 1987/04/20 | 384 | 386 | 375 | 376 | 98,606,000 |
| 1987/04/17 | 380 | 385 | 374 | 379 | 189,760,000 |
| 1987/04/16 | 365 | 381 | 365 | 375 | 135,241,000 |
| 1987/04/15 | 366 | 368 | 356 | 360 | 62,970,000 |
| 1987/04/14 | 350 | 373 | 350 | 369 | 57,419,000 |
| 1987/04/13 | 364 | 368 | 350 | 356 | 31,544,000 |
| 1987/04/10 | 364 | 370 | 358 | 368 | 65,672,000 |
| 1987/04/09 | 384 | 389 | 369 | 369 | 122,440,000 |
| 1987/04/08 | 380 | 392 | 379 | 384 | 311,461,000 |
| 1987/04/07 | 382 | 390 | 378 | 381 | 283,896,000 |
| 1987/04/06 | 380 | 387 | 375 | 382 | 372,380,000 |
| 1987/04/04 | 365 | 377 | 365 | 375 | 147,994,000 |
| 1987/04/03 | 354 | 361 | 350 | 358 | 91,617,000 |
| 1987/04/02 | 352 | 361 | 348 | 349 | 122,536,000 |
| 1987/04/01 | 347 | 352 | 338 | 349 | 98,177,000 |
| 1987/03/31 | 335 | 355 | 331 | 332 | 120,819,000 |
| 1987/03/30 | 362 | 366 | 345 | 345 | 85,425,000 |
| 1987/03/28 | 370 | 373 | 366 | 367 | 78,707,000 |
| 1987/03/27 | 374 | 383 | 374 | 375 | 437,372,000 |
| 1987/03/26 | 373 | 390 | 373 | 382 | 210,667,000 |
| 1987/03/25 | 381 | 383 | 375 | 378 | 189,190,000 |
| 1987/03/24 | 368 | 380 | 360 | 380 | 369,361,000 |
| 1987/03/23 | 350 | 372 | 349 | 364 | 357,052,000 |
| 1987/03/20 | 325 | 345 | 323 | 344 | 272,568,000 |
| 1987/03/19 | 330 | 335 | 325 | 325 | 130,820,000 |
| 1987/03/18 | 330 | 335 | 325 | 325 | 385,394,000 |
| 1987/03/17 | 309 | 322 | 308 | 322 | 419,115,000 |
| 1987/03/16 | 308 | 310 | 304 | 305 | 108,717,000 |
| 1987/03/13 | 301 | 305 | 300 | 303 | 80,420,000 |
| 1987/03/12 | 309 | 309 | 300 | 303 | 150,630,000 |
| 1987/03/11 | 304 | 310 | 301 | 307 | 357,693,000 |
| 1987/03/10 | 290 | 301 | 290 | 300 | 161,825,000 |
| 1987/03/09 | 289 | 296 | 288 | 291 | 27,799,000 |
| 1987/03/07 | 285 | 292 | 285 | 289 | 26,027,000 |
| 1987/03/06 | 301 | 301 | 290 | 290 | 107,159,000 |
| 1987/03/05 | 292 | 297 | 287 | 296 | 65,282,000 |
| 1987/03/04 | 285 | 294 | 283 | 287 | 74,576,000 |
| 1987/03/03 | 290 | 296 | 285 | 285 | 52,739,000 |
| 1987/03/02 | 301 | 304 | 292 | 294 | 92,762,000 |
| 1987/02/28 | 290 | 297 | 288 | 296 | 60,975,000 |
| 1987/02/27 | 286 | 295 | 285 | 286 | 72,293,000 |
| 1987/02/26 | 295 | 299 | 289 | 291 | 75,069,000 |
| 1987/02/25 | 305 | 307 | 292 | 292 | 229,669,000 |
| 1987/02/24 | 283 | 307 | 283 | 305 | 277,852,000 |
| 1987/02/23 | 285 | 290 | 280 | 285 | 41,270,000 |
| 1987/02/20 | 291 | 298 | 288 | 290 | 81,209,000 |
| 1987/02/19 | 301 | 303 | 294 | 296 | 207,717,000 |
| 1987/02/18 | 293 | 302 | 289 | 301 | 343,978,000 |
| 1987/02/17 | 279 | 290 | 276 | 285 | 142,342,000 |
| 1987/02/16 | 285 | 290 | 279 | 280 | 107,219,000 |
| 1987/02/13 | 292 | 300 | 285 | 285 | 326,415,000 |
| 1987/02/12 | 285 | 298 | 283 | 297 | 465,571,000 |
| 1987/02/10 | 271 | 279 | 270 | 279 | 454,202,000 |
| 1987/02/09 | 263 | 268 | 259 | 268 | 54,167,000 |
| 1987/02/07 | 266 | 266 | 262 | 263 | 69,304,000 |
| 1987/02/06 | 267 | 271 | 265 | 268 | 201,382,000 |
| 1987/02/05 | 266 | 272 | 266 | 267 | 457,334,000 |
| 1987/02/04 | 254 | 266 | 253 | 266 | 464,898,000 |
| 1987/02/03 | 257 | 259 | 253 | 255 | 256,377,000 |
| 1987/02/02 | 242 | 259 | 242 | 257 | 341,332,000 |
| 1987/01/31 | 244 | 246 | 241 | 244 | 68,486,000 |
| 1987/01/30 | 253 | 253 | 248 | 249 | 267,440,000 |
| 1987/01/29 | 240 | 252 | 237 | 251 | 399,081,000 |
| 1987/01/28 | 246 | 250 | 238 | 240 | 288,578,000 |
| 1987/01/27 | 245 | 248 | 241 | 246 | 146,821,000 |
| 1987/01/26 | 247 | 250 | 245 | 247 | 264,613,000 |
| 1987/01/24 | 237 | 246 | 236 | 246 | 259,059,000 |
| 1987/01/23 | 238 | 241 | 234 | 237 | 323,117,000 |
| 1987/01/22 | 216 | 231 | 215 | 228 | 332,634,000 |
| 1987/01/21 | 220 | 221 | 214 | 216 | 100,393,000 |
| 1987/01/20 | 220 | 223 | 218 | 220 | 238,323,000 |
| 1987/01/19 | 217 | 221 | 213 | 221 | 242,961,000 |
| 1987/01/16 | 210 | 219 | 207 | 217 | 273,718,000 |
| 1987/01/14 | 188 | 201 | 188 | 200 | 256,158,000 |
| 1987/01/13 | 187 | 190 | 186 | 188 | 25,568,000 |
| 1987/01/12 | 191 | 192 | 187 | 187 | 90,827,000 |
| 1987/01/09 | 187 | 191 | 186 | 190 | 192,366,000 |
| 1987/01/08 | 176 | 187 | 176 | 184 | 85,922,000 |
| 1987/01/07 | 175 | 178 | 174 | 175 | 12,165,000 |
| 1987/01/06 | 176 | 177 | 172 | 173 | 5,705,000 |
| 1987/01/05 | 168 | 171 | 168 | 171 | 2,605,000 |