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 |
|---|---|---|---|---|---|
| 1990/12/28 | 449 | 452 | 446 | 448 | 8,323,000 |
| 1990/12/27 | 443 | 452 | 439 | 448 | 17,374,000 |
| 1990/12/26 | 438 | 443 | 438 | 438 | 8,947,000 |
| 1990/12/25 | 440 | 443 | 437 | 437 | 8,689,000 |
| 1990/12/21 | 434 | 449 | 433 | 445 | 14,873,000 |
| 1990/12/20 | 445 | 448 | 439 | 444 | 18,256,000 |
| 1990/12/19 | 460 | 467 | 445 | 445 | 36,147,000 |
| 1990/12/18 | 447 | 452 | 441 | 450 | 15,354,000 |
| 1990/12/17 | 445 | 452 | 440 | 448 | 19,275,000 |
| 1990/12/14 | 455 | 462 | 450 | 450 | 29,267,000 |
| 1990/12/13 | 443 | 464 | 443 | 460 | 53,823,000 |
| 1990/12/12 | 432 | 444 | 430 | 438 | 27,351,000 |
| 1990/12/11 | 422 | 436 | 422 | 432 | 12,927,000 |
| 1990/12/10 | 430 | 439 | 421 | 431 | 18,849,000 |
| 1990/12/07 | 410 | 425 | 407 | 425 | 33,968,000 |
| 1990/12/06 | 395 | 403 | 390 | 399 | 11,578,000 |
| 1990/12/05 | 385 | 387 | 372 | 385 | 11,888,000 |
| 1990/12/04 | 386 | 389 | 380 | 380 | 4,661,000 |
| 1990/12/03 | 399 | 400 | 386 | 391 | 12,066,000 |
| 1990/11/30 | 375 | 395 | 375 | 390 | 11,349,000 |
| 1990/11/29 | 377 | 388 | 373 | 385 | 11,185,000 |
| 1990/11/28 | 399 | 400 | 372 | 372 | 11,353,000 |
| 1990/11/27 | 398 | 400 | 396 | 396 | 7,240,000 |
| 1990/11/26 | 400 | 404 | 398 | 399 | 4,753,000 |
| 1990/11/22 | 396 | 406 | 395 | 398 | 13,370,000 |
| 1990/11/21 | 400 | 401 | 396 | 396 | 6,120,000 |
| 1990/11/20 | 411 | 411 | 401 | 401 | 2,007,000 |
| 1990/11/19 | 406 | 413 | 405 | 412 | 10,669,000 |
| 1990/11/16 | 400 | 405 | 398 | 400 | 5,123,000 |
| 1990/11/15 | 403 | 410 | 400 | 405 | 7,589,000 |
| 1990/11/14 | 412 | 413 | 405 | 405 | 4,367,000 |
| 1990/11/13 | 416 | 418 | 410 | 413 | 17,526,000 |
| 1990/11/09 | 406 | 415 | 400 | 401 | 9,006,000 |
| 1990/11/08 | 411 | 416 | 405 | 405 | 9,584,000 |
| 1990/11/07 | 424 | 429 | 420 | 421 | 4,639,000 |
| 1990/11/06 | 442 | 444 | 431 | 431 | 5,614,000 |
| 1990/11/05 | 457 | 457 | 437 | 437 | 3,979,000 |
| 1990/11/02 | 431 | 460 | 430 | 450 | 4,815,000 |
| 1990/11/01 | 448 | 450 | 436 | 436 | 5,989,000 |
| 1990/10/31 | 460 | 460 | 452 | 453 | 3,883,000 |
| 1990/10/30 | 450 | 460 | 450 | 460 | 6,573,000 |
| 1990/10/29 | 460 | 467 | 455 | 455 | 5,611,000 |
| 1990/10/26 | 460 | 464 | 451 | 455 | 8,384,000 |
| 1990/10/25 | 470 | 479 | 465 | 465 | 18,342,000 |
| 1990/10/24 | 462 | 468 | 454 | 468 | 14,225,000 |
| 1990/10/23 | 483 | 486 | 471 | 472 | 12,298,000 |
| 1990/10/22 | 483 | 499 | 481 | 488 | 18,473,000 |
| 1990/10/19 | 484 | 504 | 475 | 485 | 51,958,000 |
| 1990/10/18 | 441 | 476 | 436 | 470 | 40,014,000 |
| 1990/10/17 | 427 | 445 | 421 | 442 | 19,594,000 |
| 1990/10/16 | 435 | 436 | 423 | 428 | 12,412,000 |
| 1990/10/15 | 421 | 428 | 417 | 428 | 5,345,000 |
| 1990/10/12 | 411 | 417 | 406 | 416 | 5,678,000 |
| 1990/10/11 | 420 | 423 | 410 | 410 | 6,458,000 |
| 1990/10/09 | 432 | 440 | 423 | 433 | 12,095,000 |
| 1990/10/08 | 420 | 432 | 420 | 422 | 9,978,000 |
| 1990/10/05 | 420 | 430 | 411 | 416 | 11,965,000 |
| 1990/10/04 | 420 | 425 | 411 | 411 | 3,743,000 |
| 1990/10/03 | 444 | 445 | 410 | 425 | 10,107,000 |
| 1990/10/02 | 420 | 449 | 410 | 445 | 19,756,000 |
| 1990/10/01 | 400 | 412 | 371 | 400 | 12,270,000 |
| 1990/09/28 | 403 | 407 | 393 | 398 | 10,921,000 |
| 1990/09/27 | 410 | 427 | 399 | 408 | 9,408,000 |
| 1990/09/26 | 440 | 447 | 410 | 410 | 6,853,000 |
| 1990/09/25 | 435 | 440 | 431 | 438 | 2,982,000 |
| 1990/09/21 | 440 | 450 | 431 | 448 | 8,617,000 |
| 1990/09/20 | 449 | 449 | 439 | 440 | 11,854,000 |
| 1990/09/19 | 460 | 465 | 446 | 446 | 7,715,000 |
| 1990/09/18 | 466 | 469 | 450 | 456 | 6,130,000 |
| 1990/09/17 | 474 | 475 | 465 | 471 | 7,677,000 |
| 1990/09/14 | 480 | 484 | 475 | 475 | 8,671,000 |
| 1990/09/13 | 489 | 489 | 476 | 485 | 8,620,000 |
| 1990/09/12 | 479 | 492 | 473 | 485 | 11,151,000 |
| 1990/09/11 | 480 | 485 | 476 | 481 | 7,957,000 |
| 1990/09/10 | 478 | 492 | 478 | 486 | 16,140,000 |
| 1990/09/07 | 464 | 481 | 460 | 475 | 12,592,000 |
| 1990/09/06 | 475 | 480 | 463 | 469 | 6,214,000 |
| 1990/09/05 | 480 | 482 | 460 | 470 | 21,244,000 |
| 1990/09/04 | 490 | 491 | 480 | 481 | 9,268,000 |
| 1990/09/03 | 501 | 504 | 491 | 495 | 9,262,000 |
| 1990/08/31 | 505 | 513 | 501 | 501 | 10,625,000 |
| 1990/08/30 | 514 | 516 | 501 | 505 | 8,060,000 |
| 1990/08/29 | 509 | 510 | 502 | 504 | 15,216,000 |
| 1990/08/28 | 534 | 535 | 510 | 513 | 23,186,000 |
| 1990/08/27 | 515 | 525 | 509 | 517 | 30,852,000 |
| 1990/08/24 | 491 | 515 | 491 | 505 | 21,367,000 |
| 1990/08/23 | 508 | 518 | 495 | 500 | 28,948,000 |
| 1990/08/22 | 503 | 515 | 500 | 508 | 20,221,000 |
| 1990/08/21 | 527 | 530 | 505 | 509 | 13,154,000 |
| 1990/08/20 | 519 | 535 | 512 | 517 | 14,254,000 |
| 1990/08/17 | 509 | 529 | 503 | 529 | 15,085,000 |
| 1990/08/16 | 535 | 540 | 519 | 519 | 14,908,000 |
| 1990/08/15 | 542 | 546 | 530 | 545 | 30,390,000 |
| 1990/08/14 | 529 | 541 | 515 | 538 | 27,964,000 |
| 1990/08/13 | 508 | 515 | 500 | 510 | 10,622,000 |
| 1990/08/10 | 529 | 530 | 508 | 515 | 6,505,000 |
| 1990/08/09 | 529 | 535 | 515 | 516 | 9,522,000 |
| 1990/08/08 | 510 | 540 | 504 | 531 | 23,424,000 |
| 1990/08/07 | 485 | 508 | 465 | 490 | 20,901,000 |
| 1990/08/06 | 510 | 510 | 490 | 490 | 11,093,000 |
| 1990/08/03 | 510 | 520 | 499 | 515 | 10,147,000 |
| 1990/08/02 | 512 | 518 | 505 | 512 | 8,076,000 |
| 1990/08/01 | 537 | 540 | 512 | 512 | 6,878,000 |
| 1990/07/31 | 520 | 534 | 519 | 527 | 10,767,000 |
| 1990/07/30 | 516 | 525 | 513 | 513 | 5,057,000 |
| 1990/07/27 | 505 | 524 | 504 | 515 | 13,140,000 |
| 1990/07/26 | 527 | 528 | 511 | 511 | 9,503,000 |
| 1990/07/25 | 538 | 545 | 528 | 528 | 5,542,000 |
| 1990/07/24 | 536 | 545 | 536 | 536 | 4,504,000 |
| 1990/07/23 | 550 | 550 | 539 | 546 | 4,702,000 |
| 1990/07/20 | 553 | 556 | 550 | 550 | 4,454,000 |
| 1990/07/19 | 564 | 564 | 556 | 560 | 6,448,000 |
| 1990/07/18 | 561 | 567 | 560 | 561 | 5,464,000 |
| 1990/07/17 | 565 | 565 | 556 | 560 | 9,266,000 |
| 1990/07/16 | 556 | 560 | 554 | 555 | 11,562,000 |
| 1990/07/13 | 562 | 568 | 551 | 552 | 7,007,000 |
| 1990/07/12 | 557 | 563 | 548 | 552 | 9,155,000 |
| 1990/07/11 | 550 | 564 | 550 | 563 | 8,309,000 |
| 1990/07/10 | 557 | 559 | 549 | 550 | 8,138,000 |
| 1990/07/09 | 560 | 564 | 555 | 559 | 4,057,000 |
| 1990/07/06 | 565 | 567 | 560 | 561 | 4,642,000 |
| 1990/07/05 | 570 | 570 | 563 | 568 | 5,036,000 |
| 1990/07/04 | 568 | 574 | 563 | 566 | 4,763,000 |
| 1990/07/03 | 580 | 580 | 560 | 560 | 8,838,000 |
| 1990/07/02 | 565 | 575 | 560 | 575 | 3,071,000 |
| 1990/06/29 | 569 | 574 | 555 | 555 | 12,469,000 |
| 1990/06/28 | 574 | 577 | 559 | 559 | 10,435,000 |
| 1990/06/27 | 575 | 583 | 568 | 571 | 14,006,000 |
| 1990/06/26 | 552 | 565 | 552 | 565 | 10,752,000 |
| 1990/06/25 | 551 | 564 | 551 | 551 | 6,969,000 |
| 1990/06/22 | 576 | 582 | 565 | 565 | 7,277,000 |
| 1990/06/21 | 588 | 594 | 580 | 584 | 8,031,000 |
| 1990/06/20 | 586 | 600 | 585 | 587 | 5,568,000 |
| 1990/06/19 | 585 | 591 | 585 | 586 | 8,297,000 |
| 1990/06/18 | 590 | 598 | 590 | 590 | 3,468,000 |
| 1990/06/15 | 604 | 605 | 597 | 600 | 6,187,000 |
| 1990/06/14 | 602 | 615 | 599 | 602 | 11,796,000 |
| 1990/06/13 | 591 | 604 | 585 | 600 | 10,668,000 |
| 1990/06/12 | 591 | 603 | 589 | 589 | 8,980,000 |
| 1990/06/11 | 605 | 605 | 595 | 597 | 6,502,000 |
| 1990/06/08 | 610 | 615 | 606 | 608 | 6,968,000 |
| 1990/06/07 | 616 | 620 | 610 | 620 | 9,265,000 |
| 1990/06/06 | 615 | 624 | 613 | 616 | 9,451,000 |
| 1990/06/05 | 621 | 624 | 613 | 615 | 7,633,000 |
| 1990/06/04 | 633 | 634 | 620 | 620 | 7,434,000 |
| 1990/06/01 | 613 | 623 | 612 | 623 | 6,592,000 |
| 1990/05/31 | 620 | 631 | 620 | 623 | 8,368,000 |
| 1990/05/30 | 618 | 628 | 616 | 620 | 9,488,000 |
| 1990/05/29 | 635 | 638 | 617 | 618 | 21,309,000 |
| 1990/05/28 | 650 | 651 | 633 | 635 | 29,657,000 |
| 1990/05/25 | 635 | 642 | 632 | 640 | 56,664,000 |
| 1990/05/24 | 618 | 632 | 612 | 627 | 19,813,000 |
| 1990/05/23 | 632 | 635 | 618 | 618 | 22,330,000 |
| 1990/05/22 | 609 | 624 | 609 | 624 | 13,165,000 |
| 1990/05/21 | 611 | 614 | 608 | 608 | 4,184,000 |
| 1990/05/18 | 619 | 619 | 610 | 615 | 7,445,000 |
| 1990/05/17 | 629 | 630 | 617 | 617 | 7,293,000 |
| 1990/05/16 | 629 | 633 | 620 | 620 | 11,506,000 |
| 1990/05/15 | 633 | 640 | 627 | 629 | 44,382,000 |
| 1990/05/14 | 621 | 634 | 616 | 629 | 46,246,000 |
| 1990/05/11 | 610 | 615 | 607 | 611 | 12,771,000 |
| 1990/05/10 | 622 | 625 | 605 | 605 | 18,888,000 |
| 1990/05/09 | 610 | 622 | 608 | 620 | 61,894,000 |
| 1990/05/08 | 600 | 611 | 599 | 606 | 26,721,000 |
| 1990/05/07 | 600 | 604 | 597 | 600 | 15,377,000 |
| 1990/05/02 | 572 | 595 | 572 | 590 | 7,699,000 |
| 1990/05/01 | 571 | 575 | 571 | 571 | 3,790,000 |
| 1990/04/27 | 574 | 578 | 573 | 574 | 6,461,000 |
| 1990/04/26 | 580 | 587 | 574 | 574 | 10,186,000 |
| 1990/04/25 | 578 | 590 | 576 | 576 | 8,683,000 |
| 1990/04/24 | 580 | 593 | 578 | 585 | 8,759,000 |
| 1990/04/23 | 592 | 600 | 582 | 590 | 14,361,000 |
| 1990/04/20 | 611 | 616 | 593 | 598 | 33,524,000 |
| 1990/04/19 | 601 | 611 | 595 | 611 | 84,869,000 |
| 1990/04/18 | 580 | 595 | 579 | 591 | 28,052,000 |
| 1990/04/17 | 567 | 598 | 567 | 580 | 49,326,000 |
| 1990/04/16 | 551 | 574 | 550 | 568 | 14,580,000 |
| 1990/04/13 | 552 | 569 | 552 | 558 | 6,158,000 |
| 1990/04/12 | 564 | 574 | 552 | 554 | 9,990,000 |
| 1990/04/11 | 569 | 584 | 561 | 565 | 14,818,000 |
| 1990/04/10 | 565 | 575 | 557 | 565 | 14,349,000 |
| 1990/04/09 | 598 | 600 | 575 | 575 | 47,707,000 |
| 1990/04/06 | 570 | 595 | 560 | 585 | 68,323,000 |
| 1990/04/05 | 505 | 548 | 503 | 540 | 28,974,000 |
| 1990/04/04 | 505 | 519 | 502 | 510 | 14,337,000 |
| 1990/04/03 | 505 | 507 | 490 | 502 | 18,876,000 |
| 1990/04/02 | 500 | 504 | 480 | 485 | 21,989,000 |
| 1990/03/30 | 550 | 552 | 510 | 520 | 16,164,000 |
| 1990/03/29 | 551 | 561 | 550 | 552 | 12,713,000 |
| 1990/03/28 | 572 | 575 | 556 | 558 | 9,277,000 |
| 1990/03/27 | 599 | 603 | 580 | 582 | 16,340,000 |
| 1990/03/26 | 565 | 599 | 561 | 599 | 15,967,000 |
| 1990/03/23 | 550 | 570 | 546 | 555 | 25,664,000 |
| 1990/03/22 | 546 | 552 | 508 | 548 | 24,390,000 |
| 1990/03/20 | 596 | 602 | 576 | 576 | 39,294,000 |
| 1990/03/19 | 619 | 619 | 596 | 605 | 11,836,000 |
| 1990/03/16 | 612 | 627 | 612 | 616 | 18,078,000 |
| 1990/03/15 | 608 | 623 | 608 | 613 | 16,468,000 |
| 1990/03/14 | 621 | 629 | 600 | 608 | 14,673,000 |
| 1990/03/13 | 638 | 638 | 625 | 625 | 13,644,000 |
| 1990/03/12 | 650 | 651 | 640 | 642 | 7,714,000 |
| 1990/03/09 | 653 | 659 | 650 | 651 | 10,447,000 |
| 1990/03/08 | 650 | 654 | 645 | 651 | 15,166,000 |
| 1990/03/07 | 660 | 661 | 650 | 651 | 8,250,000 |
| 1990/03/06 | 664 | 678 | 661 | 661 | 8,197,000 |
| 1990/03/05 | 661 | 669 | 661 | 663 | 5,137,000 |
| 1990/03/02 | 661 | 676 | 661 | 662 | 7,338,000 |
| 1990/03/01 | 680 | 680 | 665 | 665 | 10,967,000 |
| 1990/02/28 | 681 | 690 | 680 | 683 | 16,934,000 |
| 1990/02/27 | 660 | 678 | 659 | 677 | 17,045,000 |
| 1990/02/26 | 661 | 665 | 640 | 656 | 15,315,000 |
| 1990/02/23 | 687 | 687 | 670 | 670 | 11,984,000 |
| 1990/02/22 | 695 | 695 | 680 | 690 | 15,260,000 |
| 1990/02/21 | 697 | 697 | 680 | 685 | 10,602,000 |
| 1990/02/20 | 702 | 705 | 699 | 699 | 8,823,000 |
| 1990/02/19 | 725 | 727 | 706 | 707 | 10,112,000 |
| 1990/02/16 | 708 | 718 | 706 | 715 | 15,037,000 |
| 1990/02/15 | 704 | 707 | 701 | 706 | 16,787,000 |
| 1990/02/14 | 701 | 705 | 700 | 704 | 6,246,000 |
| 1990/02/13 | 701 | 705 | 700 | 705 | 4,113,000 |
| 1990/02/09 | 701 | 704 | 700 | 701 | 4,848,000 |
| 1990/02/08 | 705 | 708 | 700 | 702 | 7,671,000 |
| 1990/02/07 | 710 | 710 | 700 | 705 | 7,251,000 |
| 1990/02/06 | 710 | 710 | 707 | 709 | 5,988,000 |
| 1990/02/05 | 714 | 714 | 707 | 707 | 5,618,000 |
| 1990/02/02 | 711 | 714 | 708 | 711 | 5,250,000 |
| 1990/02/01 | 714 | 715 | 706 | 710 | 4,590,000 |
| 1990/01/31 | 710 | 713 | 705 | 713 | 6,905,000 |
| 1990/01/30 | 714 | 716 | 710 | 715 | 7,552,000 |
| 1990/01/29 | 701 | 710 | 701 | 709 | 11,932,000 |
| 1990/01/26 | 709 | 710 | 702 | 706 | 8,220,000 |
| 1990/01/25 | 707 | 712 | 707 | 708 | 4,775,000 |
| 1990/01/24 | 715 | 724 | 707 | 707 | 5,984,000 |
| 1990/01/23 | 720 | 725 | 714 | 723 | 7,483,000 |
| 1990/01/22 | 709 | 725 | 707 | 725 | 9,190,000 |
| 1990/01/19 | 696 | 709 | 696 | 709 | 15,944,000 |
| 1990/01/18 | 702 | 705 | 700 | 701 | 26,791,000 |
| 1990/01/17 | 742 | 744 | 710 | 710 | 17,826,000 |
| 1990/01/16 | 750 | 751 | 741 | 744 | 6,407,000 |
| 1990/01/12 | 760 | 762 | 755 | 758 | 6,873,000 |
| 1990/01/11 | 751 | 764 | 750 | 764 | 4,878,000 |
| 1990/01/10 | 764 | 765 | 755 | 759 | 5,345,000 |
| 1990/01/09 | 771 | 775 | 762 | 769 | 5,297,000 |
| 1990/01/08 | 780 | 781 | 770 | 771 | 3,273,000 |
| 1990/01/05 | 785 | 791 | 760 | 772 | 5,264,000 |
| 1990/01/04 | 793 | 795 | 781 | 791 | 3,503,000 |