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 |
|---|---|---|---|---|---|
| 1992/12/30 | 294 | 294 | 292 | 292 | 866,000 |
| 1992/12/29 | 293 | 297 | 292 | 294 | 2,337,000 |
| 1992/12/28 | 291 | 293 | 289 | 290 | 1,489,000 |
| 1992/12/25 | 294 | 295 | 290 | 293 | 2,323,000 |
| 1992/12/24 | 294 | 296 | 292 | 294 | 1,872,000 |
| 1992/12/22 | 295 | 296 | 293 | 295 | 2,864,000 |
| 1992/12/21 | 295 | 297 | 293 | 295 | 4,577,000 |
| 1992/12/18 | 294 | 299 | 292 | 299 | 9,579,000 |
| 1992/12/17 | 291 | 294 | 291 | 294 | 2,487,000 |
| 1992/12/16 | 291 | 294 | 290 | 294 | 4,118,000 |
| 1992/12/15 | 290 | 292 | 288 | 291 | 2,539,000 |
| 1992/12/14 | 291 | 291 | 289 | 290 | 1,743,000 |
| 1992/12/11 | 292 | 296 | 289 | 291 | 5,444,000 |
| 1992/12/10 | 299 | 302 | 295 | 295 | 8,011,000 |
| 1992/12/09 | 297 | 299 | 296 | 298 | 5,784,000 |
| 1992/12/08 | 295 | 296 | 294 | 296 | 1,896,000 |
| 1992/12/07 | 295 | 297 | 293 | 296 | 3,372,000 |
| 1992/12/04 | 293 | 296 | 291 | 295 | 4,378,000 |
| 1992/12/03 | 293 | 297 | 290 | 293 | 11,133,000 |
| 1992/12/02 | 286 | 293 | 286 | 290 | 3,984,000 |
| 1992/12/01 | 289 | 291 | 285 | 287 | 3,118,000 |
| 1992/11/30 | 286 | 292 | 283 | 291 | 5,671,000 |
| 1992/11/27 | 283 | 287 | 281 | 283 | 2,471,000 |
| 1992/11/26 | 283 | 285 | 282 | 283 | 2,604,000 |
| 1992/11/25 | 279 | 283 | 277 | 283 | 1,857,000 |
| 1992/11/24 | 283 | 284 | 279 | 279 | 1,348,000 |
| 1992/11/20 | 284 | 285 | 277 | 282 | 1,668,000 |
| 1992/11/19 | 290 | 290 | 280 | 285 | 2,710,000 |
| 1992/11/18 | 270 | 289 | 268 | 288 | 5,093,000 |
| 1992/11/17 | 270 | 273 | 268 | 271 | 1,357,000 |
| 1992/11/16 | 276 | 279 | 275 | 275 | 1,408,000 |
| 1992/11/13 | 280 | 282 | 279 | 279 | 1,715,000 |
| 1992/11/12 | 283 | 284 | 278 | 281 | 1,863,000 |
| 1992/11/11 | 281 | 285 | 281 | 284 | 1,612,000 |
| 1992/11/10 | 279 | 282 | 278 | 281 | 1,677,000 |
| 1992/11/09 | 280 | 283 | 278 | 279 | 1,183,000 |
| 1992/11/06 | 286 | 289 | 283 | 283 | 1,161,000 |
| 1992/11/05 | 288 | 292 | 288 | 291 | 707,000 |
| 1992/11/04 | 285 | 293 | 284 | 293 | 1,507,000 |
| 1992/11/02 | 283 | 285 | 282 | 285 | 1,127,000 |
| 1992/10/30 | 289 | 289 | 286 | 286 | 1,029,000 |
| 1992/10/29 | 289 | 292 | 288 | 289 | 1,715,000 |
| 1992/10/28 | 289 | 291 | 287 | 289 | 1,850,000 |
| 1992/10/27 | 288 | 289 | 286 | 289 | 1,796,000 |
| 1992/10/26 | 293 | 293 | 287 | 288 | 1,371,000 |
| 1992/10/23 | 296 | 297 | 290 | 293 | 3,118,000 |
| 1992/10/22 | 293 | 296 | 292 | 295 | 3,885,000 |
| 1992/10/21 | 292 | 293 | 288 | 292 | 1,948,000 |
| 1992/10/20 | 291 | 293 | 287 | 293 | 1,976,000 |
| 1992/10/19 | 292 | 296 | 285 | 289 | 2,503,000 |
| 1992/10/16 | 297 | 300 | 290 | 296 | 5,606,000 |
| 1992/10/15 | 292 | 296 | 290 | 296 | 2,164,000 |
| 1992/10/14 | 295 | 296 | 291 | 295 | 2,607,000 |
| 1992/10/13 | 295 | 296 | 290 | 291 | 1,160,000 |
| 1992/10/12 | 294 | 296 | 286 | 292 | 3,672,000 |
| 1992/10/09 | 288 | 295 | 288 | 294 | 4,202,000 |
| 1992/10/08 | 282 | 293 | 282 | 293 | 1,004,000 |
| 1992/10/07 | 288 | 293 | 284 | 284 | 1,850,000 |
| 1992/10/06 | 283 | 289 | 280 | 289 | 1,360,000 |
| 1992/10/05 | 286 | 289 | 281 | 283 | 932,000 |
| 1992/10/02 | 289 | 294 | 284 | 291 | 2,536,000 |
| 1992/10/01 | 290 | 293 | 280 | 289 | 3,923,000 |
| 1992/09/30 | 291 | 296 | 287 | 290 | 2,807,000 |
| 1992/09/29 | 299 | 299 | 291 | 292 | 2,097,000 |
| 1992/09/28 | 299 | 303 | 292 | 292 | 740,000 |
| 1992/09/25 | 302 | 305 | 300 | 304 | 3,362,000 |
| 1992/09/24 | 308 | 308 | 302 | 305 | 6,598,000 |
| 1992/09/22 | 300 | 305 | 295 | 304 | 9,281,000 |
| 1992/09/21 | 300 | 302 | 298 | 300 | 2,831,000 |
| 1992/09/18 | 300 | 304 | 294 | 300 | 5,537,000 |
| 1992/09/17 | 298 | 302 | 294 | 302 | 3,746,000 |
| 1992/09/16 | 299 | 300 | 294 | 300 | 2,801,000 |
| 1992/09/14 | 290 | 299 | 286 | 295 | 867,000 |
| 1992/09/11 | 295 | 299 | 285 | 285 | 5,183,000 |
| 1992/09/10 | 295 | 303 | 295 | 295 | 4,445,000 |
| 1992/09/09 | 290 | 299 | 288 | 295 | 3,379,000 |
| 1992/09/08 | 299 | 299 | 291 | 291 | 3,029,000 |
| 1992/09/07 | 303 | 306 | 298 | 299 | 2,441,000 |
| 1992/09/04 | 307 | 312 | 298 | 303 | 11,935,000 |
| 1992/09/03 | 295 | 307 | 290 | 307 | 5,930,000 |
| 1992/09/02 | 292 | 295 | 290 | 295 | 2,103,000 |
| 1992/09/01 | 295 | 302 | 290 | 302 | 2,945,000 |
| 1992/08/31 | 305 | 310 | 292 | 300 | 6,585,000 |
| 1992/08/28 | 290 | 313 | 285 | 311 | 13,271,000 |
| 1992/08/27 | 274 | 297 | 272 | 295 | 10,427,000 |
| 1992/08/26 | 272 | 276 | 266 | 270 | 1,250,000 |
| 1992/08/25 | 280 | 280 | 270 | 271 | 2,731,000 |
| 1992/08/24 | 271 | 280 | 268 | 277 | 5,799,000 |
| 1992/08/21 | 246 | 270 | 246 | 266 | 4,110,000 |
| 1992/08/20 | 232 | 254 | 231 | 243 | 3,173,000 |
| 1992/08/19 | 234 | 238 | 229 | 235 | 4,377,000 |
| 1992/08/18 | 245 | 245 | 234 | 234 | 2,218,000 |
| 1992/08/17 | 247 | 250 | 244 | 245 | 1,894,000 |
| 1992/08/14 | 245 | 247 | 244 | 247 | 3,199,000 |
| 1992/08/13 | 249 | 250 | 247 | 247 | 2,290,000 |
| 1992/08/12 | 250 | 251 | 248 | 249 | 3,457,000 |
| 1992/08/11 | 261 | 262 | 252 | 252 | 1,704,000 |
| 1992/08/10 | 260 | 264 | 260 | 261 | 1,402,000 |
| 1992/08/07 | 266 | 266 | 261 | 264 | 2,146,000 |
| 1992/08/06 | 272 | 273 | 266 | 266 | 1,130,000 |
| 1992/08/05 | 270 | 273 | 270 | 273 | 1,029,000 |
| 1992/08/04 | 275 | 275 | 267 | 270 | 1,006,000 |
| 1992/08/03 | 276 | 276 | 266 | 270 | 1,127,000 |
| 1992/07/31 | 268 | 278 | 266 | 277 | 1,812,000 |
| 1992/07/30 | 262 | 268 | 262 | 266 | 1,266,000 |
| 1992/07/29 | 269 | 269 | 261 | 261 | 1,542,000 |
| 1992/07/28 | 263 | 265 | 262 | 264 | 1,367,000 |
| 1992/07/27 | 272 | 272 | 264 | 266 | 1,537,000 |
| 1992/07/24 | 275 | 275 | 267 | 267 | 4,338,000 |
| 1992/07/23 | 260 | 275 | 260 | 275 | 2,384,000 |
| 1992/07/22 | 268 | 269 | 260 | 264 | 2,695,000 |
| 1992/07/21 | 265 | 272 | 265 | 268 | 911,000 |
| 1992/07/20 | 272 | 275 | 268 | 268 | 1,219,000 |
| 1992/07/17 | 282 | 282 | 275 | 277 | 1,420,000 |
| 1992/07/16 | 280 | 285 | 279 | 279 | 1,097,000 |
| 1992/07/15 | 281 | 285 | 280 | 285 | 1,270,000 |
| 1992/07/14 | 283 | 284 | 280 | 281 | 960,000 |
| 1992/07/13 | 275 | 283 | 275 | 283 | 1,515,000 |
| 1992/07/10 | 285 | 285 | 277 | 278 | 3,685,000 |
| 1992/07/09 | 280 | 282 | 275 | 281 | 971,000 |
| 1992/07/08 | 276 | 280 | 275 | 280 | 1,143,000 |
| 1992/07/07 | 279 | 282 | 277 | 281 | 631,000 |
| 1992/07/06 | 275 | 282 | 275 | 279 | 677,000 |
| 1992/07/03 | 286 | 286 | 275 | 275 | 1,784,000 |
| 1992/07/02 | 273 | 286 | 271 | 285 | 2,055,000 |
| 1992/07/01 | 265 | 273 | 263 | 273 | 1,625,000 |
| 1992/06/30 | 261 | 270 | 260 | 268 | 3,419,000 |
| 1992/06/29 | 262 | 263 | 260 | 262 | 1,009,000 |
| 1992/06/26 | 261 | 265 | 260 | 262 | 3,033,000 |
| 1992/06/25 | 261 | 265 | 260 | 265 | 2,331,000 |
| 1992/06/24 | 266 | 270 | 260 | 261 | 2,217,000 |
| 1992/06/23 | 262 | 269 | 260 | 269 | 1,856,000 |
| 1992/06/22 | 265 | 265 | 260 | 263 | 1,869,000 |
| 1992/06/19 | 262 | 264 | 260 | 261 | 3,804,000 |
| 1992/06/18 | 260 | 264 | 258 | 260 | 3,894,000 |
| 1992/06/17 | 275 | 277 | 265 | 265 | 3,828,000 |
| 1992/06/16 | 283 | 283 | 275 | 279 | 3,238,000 |
| 1992/06/15 | 285 | 288 | 280 | 283 | 2,630,000 |
| 1992/06/12 | 298 | 298 | 289 | 290 | 5,937,000 |
| 1992/06/11 | 292 | 294 | 290 | 294 | 2,689,000 |
| 1992/06/10 | 295 | 296 | 290 | 294 | 3,020,000 |
| 1992/06/09 | 292 | 298 | 291 | 298 | 1,584,000 |
| 1992/06/08 | 295 | 299 | 291 | 294 | 1,356,000 |
| 1992/06/05 | 294 | 300 | 291 | 295 | 1,292,000 |
| 1992/06/04 | 300 | 300 | 293 | 293 | 1,299,000 |
| 1992/06/03 | 298 | 299 | 296 | 298 | 1,440,000 |
| 1992/06/02 | 299 | 301 | 298 | 298 | 1,404,000 |
| 1992/06/01 | 300 | 303 | 299 | 299 | 940,000 |
| 1992/05/29 | 303 | 304 | 300 | 303 | 2,273,000 |
| 1992/05/28 | 300 | 302 | 299 | 302 | 2,217,000 |
| 1992/05/27 | 303 | 306 | 300 | 301 | 2,498,000 |
| 1992/05/26 | 305 | 307 | 304 | 305 | 1,083,000 |
| 1992/05/25 | 305 | 307 | 305 | 306 | 1,377,000 |
| 1992/05/22 | 308 | 310 | 305 | 305 | 1,981,000 |
| 1992/05/21 | 308 | 312 | 308 | 311 | 1,411,000 |
| 1992/05/20 | 310 | 314 | 309 | 309 | 1,619,000 |
| 1992/05/19 | 312 | 314 | 309 | 314 | 1,166,000 |
| 1992/05/18 | 309 | 313 | 305 | 313 | 1,462,000 |
| 1992/05/15 | 306 | 309 | 301 | 309 | 4,011,000 |
| 1992/05/14 | 315 | 316 | 310 | 310 | 5,176,000 |
| 1992/05/13 | 312 | 313 | 310 | 313 | 2,116,000 |
| 1992/05/12 | 314 | 314 | 310 | 312 | 2,086,000 |
| 1992/05/11 | 310 | 314 | 310 | 310 | 2,459,000 |
| 1992/05/08 | 312 | 312 | 308 | 311 | 4,144,000 |
| 1992/05/07 | 311 | 312 | 307 | 312 | 3,723,000 |
| 1992/05/06 | 305 | 309 | 305 | 306 | 1,601,000 |
| 1992/05/01 | 307 | 309 | 304 | 305 | 2,058,000 |
| 1992/04/30 | 305 | 309 | 303 | 309 | 2,380,000 |
| 1992/04/28 | 305 | 310 | 303 | 305 | 4,240,000 |
| 1992/04/27 | 297 | 303 | 297 | 303 | 1,788,000 |
| 1992/04/24 | 300 | 300 | 296 | 296 | 2,455,000 |
| 1992/04/23 | 296 | 300 | 294 | 300 | 4,469,000 |
| 1992/04/22 | 300 | 300 | 295 | 295 | 3,498,000 |
| 1992/04/21 | 299 | 302 | 297 | 298 | 1,943,000 |
| 1992/04/20 | 302 | 302 | 296 | 300 | 1,460,000 |
| 1992/04/17 | 305 | 305 | 297 | 297 | 4,165,000 |
| 1992/04/16 | 309 | 314 | 306 | 308 | 7,662,000 |
| 1992/04/15 | 305 | 310 | 302 | 310 | 3,445,000 |
| 1992/04/14 | 300 | 302 | 296 | 300 | 2,588,000 |
| 1992/04/13 | 297 | 300 | 291 | 300 | 2,547,000 |
| 1992/04/10 | 290 | 298 | 288 | 295 | 6,186,000 |
| 1992/04/09 | 290 | 291 | 280 | 280 | 4,802,000 |
| 1992/04/08 | 295 | 297 | 290 | 291 | 4,365,000 |
| 1992/04/07 | 307 | 307 | 300 | 300 | 2,457,000 |
| 1992/04/06 | 312 | 312 | 305 | 305 | 2,410,000 |
| 1992/04/03 | 307 | 312 | 300 | 309 | 3,364,000 |
| 1992/04/02 | 305 | 310 | 298 | 307 | 3,675,000 |
| 1992/04/01 | 315 | 317 | 300 | 300 | 4,625,000 |
| 1992/03/31 | 321 | 324 | 313 | 313 | 3,104,000 |
| 1992/03/30 | 315 | 320 | 315 | 320 | 945,000 |
| 1992/03/27 | 320 | 325 | 315 | 315 | 1,919,000 |
| 1992/03/26 | 325 | 325 | 320 | 320 | 2,193,000 |
| 1992/03/25 | 317 | 322 | 315 | 322 | 4,049,000 |
| 1992/03/24 | 321 | 321 | 312 | 312 | 6,243,000 |
| 1992/03/23 | 320 | 325 | 319 | 322 | 4,553,000 |
| 1992/03/19 | 298 | 315 | 297 | 310 | 27,481,000 |
| 1992/03/18 | 300 | 303 | 295 | 296 | 27,270,000 |
| 1992/03/17 | 306 | 309 | 302 | 302 | 4,467,000 |
| 1992/03/16 | 310 | 315 | 305 | 309 | 3,336,000 |
| 1992/03/13 | 305 | 321 | 305 | 306 | 6,877,000 |
| 1992/03/12 | 302 | 310 | 300 | 310 | 3,962,000 |
| 1992/03/11 | 310 | 313 | 305 | 305 | 4,007,000 |
| 1992/03/10 | 316 | 320 | 310 | 310 | 3,285,000 |
| 1992/03/09 | 330 | 332 | 320 | 321 | 3,158,000 |
| 1992/03/06 | 340 | 340 | 331 | 331 | 3,480,000 |
| 1992/03/05 | 338 | 344 | 336 | 336 | 2,752,000 |
| 1992/03/04 | 342 | 345 | 340 | 340 | 2,909,000 |
| 1992/03/03 | 343 | 350 | 343 | 343 | 3,261,000 |
| 1992/03/02 | 347 | 348 | 346 | 346 | 3,451,000 |
| 1992/02/28 | 343 | 346 | 343 | 345 | 2,914,000 |
| 1992/02/27 | 348 | 350 | 344 | 345 | 4,523,000 |
| 1992/02/26 | 348 | 350 | 346 | 350 | 4,284,000 |
| 1992/02/25 | 345 | 350 | 345 | 347 | 1,758,000 |
| 1992/02/24 | 351 | 352 | 348 | 348 | 2,196,000 |
| 1992/02/21 | 349 | 352 | 347 | 352 | 4,674,000 |
| 1992/02/20 | 345 | 349 | 344 | 347 | 4,954,000 |
| 1992/02/19 | 342 | 348 | 342 | 347 | 4,573,000 |
| 1992/02/18 | 345 | 349 | 343 | 347 | 3,614,000 |
| 1992/02/17 | 340 | 349 | 340 | 348 | 4,042,000 |
| 1992/02/14 | 343 | 347 | 343 | 344 | 4,450,000 |
| 1992/02/13 | 348 | 350 | 343 | 344 | 3,546,000 |
| 1992/02/12 | 349 | 350 | 348 | 349 | 2,623,000 |
| 1992/02/10 | 351 | 352 | 350 | 350 | 1,608,000 |
| 1992/02/07 | 360 | 362 | 352 | 354 | 1,965,000 |
| 1992/02/06 | 359 | 362 | 359 | 360 | 2,319,000 |
| 1992/02/05 | 357 | 362 | 356 | 361 | 1,591,000 |
| 1992/02/04 | 356 | 363 | 356 | 360 | 1,918,000 |
| 1992/02/03 | 357 | 362 | 356 | 360 | 1,805,000 |
| 1992/01/31 | 350 | 364 | 350 | 362 | 4,953,000 |
| 1992/01/30 | 350 | 352 | 348 | 352 | 3,247,000 |
| 1992/01/29 | 353 | 354 | 349 | 350 | 1,391,000 |
| 1992/01/28 | 350 | 352 | 349 | 351 | 2,259,000 |
| 1992/01/27 | 352 | 353 | 349 | 350 | 2,715,000 |
| 1992/01/24 | 352 | 353 | 350 | 351 | 4,076,000 |
| 1992/01/23 | 354 | 356 | 352 | 352 | 4,301,000 |
| 1992/01/22 | 352 | 358 | 350 | 356 | 2,947,000 |
| 1992/01/21 | 354 | 356 | 351 | 353 | 2,908,000 |
| 1992/01/20 | 355 | 355 | 350 | 351 | 2,280,000 |
| 1992/01/17 | 351 | 356 | 346 | 355 | 3,557,000 |
| 1992/01/16 | 358 | 360 | 351 | 353 | 2,977,000 |
| 1992/01/14 | 353 | 357 | 352 | 357 | 4,108,000 |
| 1992/01/13 | 355 | 355 | 351 | 354 | 2,652,000 |
| 1992/01/10 | 370 | 370 | 358 | 360 | 3,823,000 |
| 1992/01/09 | 370 | 373 | 363 | 370 | 2,014,000 |
| 1992/01/08 | 380 | 380 | 371 | 375 | 2,120,000 |
| 1992/01/07 | 384 | 384 | 375 | 380 | 2,434,000 |
| 1992/01/06 | 385 | 385 | 379 | 383 | 2,340,000 |