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 |
|---|---|---|---|---|---|
| 1991/12/30 | 360 | 375 | 360 | 375 | 2,191,000 |
| 1991/12/27 | 359 | 359 | 356 | 358 | 2,952,000 |
| 1991/12/26 | 352 | 359 | 348 | 356 | 1,763,000 |
| 1991/12/25 | 349 | 353 | 348 | 352 | 5,722,000 |
| 1991/12/24 | 357 | 359 | 345 | 353 | 3,380,000 |
| 1991/12/20 | 351 | 355 | 350 | 355 | 6,534,000 |
| 1991/12/19 | 355 | 356 | 350 | 351 | 5,512,000 |
| 1991/12/18 | 357 | 359 | 354 | 357 | 4,432,000 |
| 1991/12/17 | 366 | 370 | 360 | 360 | 3,601,000 |
| 1991/12/16 | 371 | 372 | 368 | 370 | 2,015,000 |
| 1991/12/13 | 371 | 373 | 366 | 369 | 10,554,000 |
| 1991/12/12 | 370 | 370 | 365 | 366 | 2,459,000 |
| 1991/12/11 | 368 | 370 | 361 | 363 | 4,667,000 |
| 1991/12/10 | 370 | 374 | 367 | 370 | 4,278,000 |
| 1991/12/09 | 367 | 368 | 366 | 368 | 1,410,000 |
| 1991/12/06 | 369 | 370 | 367 | 367 | 1,422,000 |
| 1991/12/05 | 372 | 373 | 370 | 370 | 1,758,000 |
| 1991/12/04 | 366 | 375 | 366 | 373 | 2,438,000 |
| 1991/12/03 | 367 | 373 | 365 | 366 | 3,820,000 |
| 1991/12/02 | 370 | 373 | 366 | 366 | 2,504,000 |
| 1991/11/29 | 379 | 381 | 369 | 375 | 4,647,000 |
| 1991/11/28 | 385 | 385 | 379 | 379 | 1,940,000 |
| 1991/11/27 | 390 | 390 | 387 | 387 | 1,708,000 |
| 1991/11/26 | 390 | 391 | 388 | 388 | 2,902,000 |
| 1991/11/25 | 386 | 390 | 385 | 390 | 1,241,000 |
| 1991/11/22 | 380 | 389 | 380 | 389 | 1,908,000 |
| 1991/11/21 | 390 | 390 | 380 | 380 | 1,915,000 |
| 1991/11/20 | 376 | 395 | 375 | 395 | 4,892,000 |
| 1991/11/19 | 378 | 380 | 375 | 376 | 4,178,000 |
| 1991/11/18 | 368 | 373 | 367 | 373 | 4,263,000 |
| 1991/11/15 | 383 | 385 | 377 | 378 | 3,414,000 |
| 1991/11/14 | 390 | 394 | 386 | 387 | 3,223,000 |
| 1991/11/13 | 397 | 398 | 394 | 394 | 1,626,000 |
| 1991/11/12 | 395 | 398 | 395 | 395 | 3,475,000 |
| 1991/11/11 | 399 | 400 | 395 | 395 | 1,655,000 |
| 1991/11/08 | 402 | 403 | 399 | 400 | 2,118,000 |
| 1991/11/07 | 401 | 403 | 401 | 401 | 1,622,000 |
| 1991/11/06 | 408 | 408 | 402 | 402 | 2,289,000 |
| 1991/11/05 | 405 | 408 | 405 | 408 | 1,084,000 |
| 1991/11/01 | 404 | 408 | 404 | 408 | 1,931,000 |
| 1991/10/31 | 408 | 409 | 404 | 409 | 2,035,000 |
| 1991/10/30 | 405 | 407 | 403 | 403 | 2,242,000 |
| 1991/10/29 | 408 | 410 | 402 | 402 | 2,006,000 |
| 1991/10/28 | 406 | 410 | 405 | 405 | 1,789,000 |
| 1991/10/25 | 407 | 409 | 407 | 409 | 1,986,000 |
| 1991/10/24 | 408 | 412 | 408 | 408 | 2,772,000 |
| 1991/10/23 | 410 | 412 | 408 | 408 | 2,882,000 |
| 1991/10/22 | 414 | 417 | 408 | 409 | 3,405,000 |
| 1991/10/21 | 416 | 418 | 411 | 418 | 3,347,000 |
| 1991/10/18 | 419 | 422 | 415 | 415 | 4,834,000 |
| 1991/10/17 | 415 | 420 | 415 | 420 | 2,422,000 |
| 1991/10/16 | 419 | 419 | 412 | 412 | 3,402,000 |
| 1991/10/15 | 411 | 419 | 411 | 419 | 1,335,000 |
| 1991/10/14 | 413 | 420 | 412 | 420 | 1,778,000 |
| 1991/10/11 | 415 | 419 | 412 | 418 | 3,479,000 |
| 1991/10/09 | 410 | 414 | 410 | 410 | 2,199,000 |
| 1991/10/08 | 411 | 415 | 410 | 414 | 2,371,000 |
| 1991/10/07 | 419 | 420 | 415 | 415 | 2,058,000 |
| 1991/10/04 | 428 | 428 | 422 | 424 | 3,418,000 |
| 1991/10/03 | 425 | 431 | 421 | 428 | 4,138,000 |
| 1991/10/02 | 430 | 430 | 420 | 420 | 2,268,000 |
| 1991/10/01 | 429 | 434 | 424 | 432 | 10,153,000 |
| 1991/09/30 | 426 | 429 | 423 | 429 | 1,345,000 |
| 1991/09/27 | 426 | 430 | 423 | 429 | 7,466,000 |
| 1991/09/26 | 413 | 424 | 411 | 424 | 4,301,000 |
| 1991/09/25 | 418 | 418 | 409 | 412 | 3,095,000 |
| 1991/09/24 | 410 | 418 | 408 | 418 | 5,490,000 |
| 1991/09/20 | 416 | 420 | 410 | 412 | 7,838,000 |
| 1991/09/19 | 424 | 425 | 419 | 419 | 8,213,000 |
| 1991/09/18 | 431 | 434 | 427 | 427 | 9,080,000 |
| 1991/09/17 | 435 | 438 | 431 | 436 | 8,015,000 |
| 1991/09/13 | 426 | 430 | 424 | 425 | 12,798,000 |
| 1991/09/12 | 423 | 429 | 416 | 421 | 4,815,000 |
| 1991/09/11 | 418 | 422 | 416 | 419 | 3,342,000 |
| 1991/09/10 | 426 | 426 | 417 | 420 | 3,871,000 |
| 1991/09/09 | 432 | 433 | 425 | 426 | 5,727,000 |
| 1991/09/06 | 428 | 439 | 426 | 436 | 17,668,000 |
| 1991/09/05 | 424 | 428 | 421 | 428 | 12,587,000 |
| 1991/09/04 | 418 | 421 | 417 | 420 | 6,694,000 |
| 1991/09/03 | 426 | 426 | 419 | 421 | 8,590,000 |
| 1991/09/02 | 416 | 426 | 413 | 426 | 15,697,000 |
| 1991/08/30 | 408 | 414 | 406 | 411 | 12,526,000 |
| 1991/08/29 | 395 | 399 | 392 | 398 | 3,390,000 |
| 1991/08/28 | 387 | 391 | 384 | 390 | 4,405,000 |
| 1991/08/27 | 385 | 393 | 383 | 388 | 3,795,000 |
| 1991/08/26 | 400 | 400 | 390 | 390 | 3,377,000 |
| 1991/08/23 | 396 | 399 | 390 | 397 | 2,917,000 |
| 1991/08/22 | 404 | 404 | 396 | 401 | 6,600,000 |
| 1991/08/21 | 385 | 396 | 381 | 389 | 5,264,000 |
| 1991/08/20 | 375 | 389 | 375 | 380 | 5,441,000 |
| 1991/08/19 | 395 | 397 | 369 | 380 | 7,400,000 |
| 1991/08/16 | 398 | 398 | 395 | 395 | 3,808,000 |
| 1991/08/15 | 400 | 402 | 398 | 398 | 2,032,000 |
| 1991/08/14 | 399 | 402 | 399 | 402 | 3,857,000 |
| 1991/08/13 | 395 | 400 | 394 | 399 | 2,662,000 |
| 1991/08/12 | 400 | 403 | 397 | 397 | 4,712,000 |
| 1991/08/09 | 406 | 410 | 401 | 401 | 6,687,000 |
| 1991/08/08 | 414 | 415 | 406 | 406 | 3,523,000 |
| 1991/08/07 | 415 | 416 | 412 | 414 | 1,848,000 |
| 1991/08/06 | 417 | 417 | 411 | 411 | 3,502,000 |
| 1991/08/05 | 419 | 420 | 417 | 417 | 2,444,000 |
| 1991/08/02 | 419 | 419 | 416 | 419 | 2,271,000 |
| 1991/08/01 | 420 | 420 | 416 | 419 | 1,604,000 |
| 1991/07/31 | 417 | 422 | 417 | 422 | 5,514,000 |
| 1991/07/30 | 416 | 421 | 415 | 420 | 5,382,000 |
| 1991/07/29 | 419 | 422 | 415 | 415 | 3,639,000 |
| 1991/07/26 | 413 | 424 | 412 | 422 | 10,737,000 |
| 1991/07/25 | 415 | 416 | 411 | 415 | 6,156,000 |
| 1991/07/24 | 410 | 416 | 409 | 415 | 9,973,000 |
| 1991/07/23 | 407 | 413 | 407 | 409 | 4,107,000 |
| 1991/07/22 | 409 | 410 | 406 | 408 | 3,544,000 |
| 1991/07/19 | 409 | 411 | 406 | 409 | 3,507,000 |
| 1991/07/18 | 410 | 410 | 407 | 409 | 2,359,000 |
| 1991/07/17 | 407 | 415 | 407 | 414 | 2,622,000 |
| 1991/07/16 | 414 | 416 | 410 | 410 | 3,817,000 |
| 1991/07/15 | 418 | 419 | 414 | 416 | 2,627,000 |
| 1991/07/12 | 418 | 419 | 413 | 414 | 1,130,000 |
| 1991/07/11 | 416 | 419 | 413 | 419 | 3,686,000 |
| 1991/07/10 | 415 | 420 | 410 | 416 | 2,427,000 |
| 1991/07/09 | 406 | 415 | 402 | 415 | 7,130,000 |
| 1991/07/08 | 405 | 408 | 404 | 405 | 3,775,000 |
| 1991/07/05 | 411 | 415 | 410 | 410 | 2,472,000 |
| 1991/07/04 | 405 | 417 | 403 | 410 | 3,534,000 |
| 1991/07/03 | 411 | 413 | 406 | 410 | 4,035,000 |
| 1991/07/02 | 423 | 425 | 418 | 419 | 9,178,000 |
| 1991/07/01 | 423 | 425 | 417 | 424 | 10,289,000 |
| 1991/06/28 | 415 | 417 | 406 | 408 | 5,842,000 |
| 1991/06/27 | 414 | 418 | 410 | 410 | 4,587,000 |
| 1991/06/26 | 416 | 418 | 409 | 413 | 10,067,000 |
| 1991/06/25 | 403 | 409 | 401 | 407 | 7,857,000 |
| 1991/06/24 | 408 | 411 | 405 | 406 | 8,009,000 |
| 1991/06/21 | 406 | 412 | 405 | 408 | 12,445,000 |
| 1991/06/20 | 401 | 409 | 400 | 401 | 10,778,000 |
| 1991/06/19 | 412 | 415 | 396 | 396 | 15,025,000 |
| 1991/06/18 | 420 | 423 | 417 | 417 | 10,764,000 |
| 1991/06/17 | 430 | 433 | 420 | 422 | 6,815,000 |
| 1991/06/14 | 423 | 433 | 423 | 430 | 13,090,000 |
| 1991/06/13 | 426 | 427 | 421 | 423 | 7,187,000 |
| 1991/06/12 | 428 | 431 | 427 | 427 | 5,337,000 |
| 1991/06/11 | 430 | 435 | 428 | 428 | 5,922,000 |
| 1991/06/10 | 440 | 440 | 431 | 431 | 4,292,000 |
| 1991/06/07 | 442 | 444 | 441 | 441 | 4,090,000 |
| 1991/06/06 | 446 | 449 | 442 | 443 | 4,629,000 |
| 1991/06/05 | 459 | 460 | 451 | 451 | 2,787,000 |
| 1991/06/04 | 460 | 462 | 459 | 459 | 3,071,000 |
| 1991/06/03 | 465 | 466 | 461 | 462 | 3,020,000 |
| 1991/05/31 | 465 | 465 | 462 | 465 | 3,381,000 |
| 1991/05/30 | 463 | 465 | 461 | 462 | 4,610,000 |
| 1991/05/29 | 467 | 469 | 464 | 464 | 2,920,000 |
| 1991/05/28 | 466 | 469 | 464 | 465 | 3,323,000 |
| 1991/05/27 | 468 | 469 | 465 | 465 | 2,259,000 |
| 1991/05/24 | 473 | 475 | 466 | 467 | 3,113,000 |
| 1991/05/23 | 466 | 473 | 465 | 473 | 3,640,000 |
| 1991/05/22 | 469 | 469 | 463 | 463 | 7,392,000 |
| 1991/05/21 | 464 | 467 | 463 | 464 | 8,185,000 |
| 1991/05/20 | 474 | 474 | 469 | 469 | 1,593,000 |
| 1991/05/17 | 475 | 476 | 470 | 474 | 1,830,000 |
| 1991/05/16 | 471 | 475 | 468 | 470 | 2,998,000 |
| 1991/05/15 | 468 | 475 | 466 | 475 | 4,706,000 |
| 1991/05/14 | 472 | 476 | 469 | 470 | 3,014,000 |
| 1991/05/13 | 473 | 478 | 471 | 472 | 4,349,000 |
| 1991/05/10 | 470 | 484 | 470 | 478 | 7,131,000 |
| 1991/05/09 | 470 | 478 | 470 | 472 | 4,588,000 |
| 1991/05/08 | 472 | 474 | 470 | 470 | 2,472,000 |
| 1991/05/07 | 478 | 479 | 473 | 474 | 2,543,000 |
| 1991/05/02 | 485 | 485 | 473 | 479 | 4,207,000 |
| 1991/05/01 | 480 | 485 | 476 | 485 | 5,064,000 |
| 1991/04/30 | 468 | 477 | 467 | 471 | 4,088,000 |
| 1991/04/26 | 465 | 473 | 464 | 473 | 4,611,000 |
| 1991/04/25 | 466 | 469 | 463 | 464 | 5,422,000 |
| 1991/04/24 | 475 | 475 | 465 | 469 | 5,938,000 |
| 1991/04/23 | 470 | 474 | 462 | 472 | 6,749,000 |
| 1991/04/22 | 475 | 480 | 471 | 471 | 3,664,000 |
| 1991/04/19 | 482 | 482 | 476 | 480 | 8,241,000 |
| 1991/04/18 | 485 | 489 | 481 | 482 | 4,031,000 |
| 1991/04/17 | 495 | 495 | 489 | 489 | 4,911,000 |
| 1991/04/16 | 485 | 495 | 483 | 495 | 10,557,000 |
| 1991/04/15 | 492 | 495 | 485 | 485 | 6,042,000 |
| 1991/04/12 | 480 | 493 | 479 | 492 | 3,148,000 |
| 1991/04/11 | 480 | 485 | 479 | 480 | 3,177,000 |
| 1991/04/10 | 476 | 482 | 476 | 480 | 2,583,000 |
| 1991/04/09 | 487 | 491 | 480 | 480 | 4,919,000 |
| 1991/04/08 | 492 | 494 | 486 | 492 | 2,960,000 |
| 1991/04/05 | 488 | 493 | 485 | 493 | 3,810,000 |
| 1991/04/04 | 489 | 492 | 486 | 492 | 3,048,000 |
| 1991/04/03 | 490 | 495 | 485 | 488 | 9,024,000 |
| 1991/04/02 | 475 | 485 | 473 | 481 | 3,843,000 |
| 1991/04/01 | 471 | 477 | 471 | 475 | 2,584,000 |
| 1991/03/29 | 482 | 482 | 472 | 475 | 2,723,000 |
| 1991/03/28 | 470 | 477 | 470 | 477 | 4,031,000 |
| 1991/03/27 | 490 | 490 | 478 | 480 | 2,877,000 |
| 1991/03/26 | 485 | 490 | 482 | 483 | 6,287,000 |
| 1991/03/25 | 484 | 488 | 480 | 483 | 19,042,000 |
| 1991/03/22 | 490 | 496 | 485 | 485 | 10,282,000 |
| 1991/03/20 | 490 | 498 | 485 | 485 | 22,895,000 |
| 1991/03/19 | 500 | 504 | 499 | 500 | 13,680,000 |
| 1991/03/18 | 513 | 521 | 503 | 505 | 26,479,000 |
| 1991/03/15 | 496 | 516 | 493 | 515 | 32,259,000 |
| 1991/03/14 | 491 | 496 | 489 | 496 | 15,069,000 |
| 1991/03/13 | 493 | 497 | 491 | 491 | 12,643,000 |
| 1991/03/12 | 490 | 499 | 487 | 497 | 7,732,000 |
| 1991/03/11 | 493 | 494 | 489 | 493 | 8,777,000 |
| 1991/03/08 | 492 | 495 | 487 | 493 | 11,003,000 |
| 1991/03/07 | 486 | 495 | 486 | 490 | 6,142,000 |
| 1991/03/06 | 491 | 495 | 486 | 487 | 3,616,000 |
| 1991/03/05 | 489 | 492 | 486 | 486 | 5,691,000 |
| 1991/03/04 | 488 | 495 | 488 | 494 | 4,856,000 |
| 1991/03/01 | 499 | 505 | 490 | 491 | 9,634,000 |
| 1991/02/28 | 495 | 510 | 494 | 499 | 20,032,000 |
| 1991/02/27 | 491 | 496 | 488 | 490 | 4,194,000 |
| 1991/02/26 | 513 | 517 | 496 | 496 | 15,961,000 |
| 1991/02/25 | 500 | 512 | 496 | 512 | 11,128,000 |
| 1991/02/22 | 501 | 512 | 496 | 500 | 11,771,000 |
| 1991/02/21 | 501 | 511 | 496 | 508 | 11,516,000 |
| 1991/02/20 | 504 | 512 | 500 | 511 | 16,638,000 |
| 1991/02/19 | 519 | 519 | 504 | 514 | 51,472,000 |
| 1991/02/18 | 495 | 516 | 493 | 514 | 68,952,000 |
| 1991/02/15 | 489 | 490 | 478 | 485 | 12,080,000 |
| 1991/02/14 | 490 | 497 | 486 | 494 | 18,964,000 |
| 1991/02/13 | 498 | 501 | 488 | 490 | 34,234,000 |
| 1991/02/12 | 479 | 500 | 476 | 500 | 60,426,000 |
| 1991/02/08 | 466 | 475 | 465 | 470 | 5,942,000 |
| 1991/02/07 | 473 | 477 | 469 | 470 | 15,413,000 |
| 1991/02/06 | 467 | 475 | 464 | 470 | 52,136,000 |
| 1991/02/05 | 449 | 462 | 445 | 462 | 14,438,000 |
| 1991/02/04 | 445 | 446 | 441 | 441 | 3,347,000 |
| 1991/02/01 | 443 | 448 | 437 | 439 | 6,096,000 |
| 1991/01/31 | 452 | 454 | 446 | 446 | 9,409,000 |
| 1991/01/30 | 455 | 458 | 446 | 447 | 5,082,000 |
| 1991/01/29 | 460 | 464 | 453 | 455 | 9,880,000 |
| 1991/01/28 | 459 | 462 | 456 | 460 | 8,413,000 |
| 1991/01/25 | 454 | 460 | 453 | 459 | 31,209,000 |
| 1991/01/24 | 450 | 456 | 447 | 453 | 21,024,000 |
| 1991/01/23 | 447 | 451 | 445 | 445 | 7,645,000 |
| 1991/01/22 | 453 | 454 | 447 | 452 | 7,723,000 |
| 1991/01/21 | 450 | 455 | 448 | 450 | 5,239,000 |
| 1991/01/18 | 474 | 475 | 456 | 460 | 29,225,000 |
| 1991/01/17 | 438 | 468 | 436 | 464 | 19,253,000 |
| 1991/01/16 | 443 | 445 | 438 | 443 | 8,743,000 |
| 1991/01/14 | 449 | 453 | 445 | 453 | 3,804,000 |
| 1991/01/11 | 449 | 453 | 444 | 453 | 11,044,000 |
| 1991/01/10 | 446 | 452 | 442 | 446 | 8,788,000 |
| 1991/01/09 | 440 | 454 | 440 | 451 | 22,835,000 |
| 1991/01/08 | 450 | 450 | 441 | 445 | 5,185,000 |
| 1991/01/07 | 454 | 457 | 451 | 455 | 6,084,000 |
| 1991/01/04 | 453 | 460 | 450 | 459 | 7,528,000 |