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 |
|---|---|---|---|---|---|
| 1993/12/30 | 304 | 307 | 303 | 307 | 1,740,000 |
| 1993/12/29 | 302 | 303 | 298 | 299 | 1,471,000 |
| 1993/12/28 | 297 | 304 | 297 | 303 | 2,722,000 |
| 1993/12/27 | 304 | 305 | 296 | 297 | 3,888,000 |
| 1993/12/24 | 301 | 305 | 300 | 303 | 2,277,000 |
| 1993/12/22 | 299 | 301 | 297 | 300 | 2,602,000 |
| 1993/12/21 | 298 | 300 | 295 | 296 | 5,749,000 |
| 1993/12/20 | 305 | 305 | 297 | 297 | 5,617,000 |
| 1993/12/17 | 312 | 312 | 304 | 305 | 4,695,000 |
| 1993/12/16 | 313 | 315 | 305 | 311 | 4,498,000 |
| 1993/12/15 | 302 | 305 | 300 | 303 | 2,061,000 |
| 1993/12/14 | 310 | 311 | 303 | 303 | 3,212,000 |
| 1993/12/13 | 315 | 318 | 310 | 311 | 1,412,000 |
| 1993/12/10 | 310 | 320 | 305 | 313 | 8,521,000 |
| 1993/12/09 | 306 | 308 | 301 | 308 | 4,913,000 |
| 1993/12/08 | 306 | 308 | 296 | 296 | 8,076,000 |
| 1993/12/07 | 299 | 309 | 299 | 304 | 5,157,000 |
| 1993/12/06 | 309 | 309 | 298 | 298 | 5,815,000 |
| 1993/12/03 | 313 | 315 | 306 | 312 | 5,743,000 |
| 1993/12/02 | 319 | 328 | 315 | 318 | 9,647,000 |
| 1993/12/01 | 306 | 315 | 306 | 314 | 5,219,000 |
| 1993/11/30 | 305 | 312 | 298 | 301 | 4,062,000 |
| 1993/11/29 | 305 | 306 | 295 | 296 | 6,720,000 |
| 1993/11/26 | 320 | 322 | 308 | 310 | 4,582,000 |
| 1993/11/25 | 321 | 323 | 318 | 319 | 6,722,000 |
| 1993/11/24 | 318 | 323 | 315 | 318 | 4,554,000 |
| 1993/11/22 | 323 | 323 | 313 | 317 | 5,725,000 |
| 1993/11/19 | 328 | 330 | 325 | 329 | 4,091,000 |
| 1993/11/18 | 329 | 331 | 325 | 329 | 2,602,000 |
| 1993/11/17 | 331 | 334 | 324 | 327 | 6,802,000 |
| 1993/11/16 | 332 | 339 | 329 | 334 | 10,292,000 |
| 1993/11/15 | 337 | 338 | 329 | 334 | 8,090,000 |
| 1993/11/12 | 329 | 337 | 327 | 336 | 10,387,000 |
| 1993/11/11 | 327 | 331 | 323 | 324 | 6,137,000 |
| 1993/11/10 | 322 | 325 | 315 | 323 | 9,065,000 |
| 1993/11/09 | 331 | 331 | 313 | 317 | 4,625,000 |
| 1993/11/08 | 325 | 331 | 321 | 331 | 3,887,000 |
| 1993/11/05 | 326 | 326 | 317 | 320 | 6,893,000 |
| 1993/11/04 | 330 | 332 | 325 | 326 | 3,677,000 |
| 1993/11/02 | 326 | 330 | 324 | 327 | 3,329,000 |
| 1993/11/01 | 332 | 334 | 325 | 326 | 2,795,000 |
| 1993/10/29 | 325 | 334 | 325 | 334 | 4,870,000 |
| 1993/10/28 | 334 | 334 | 316 | 320 | 4,144,000 |
| 1993/10/27 | 335 | 339 | 329 | 333 | 5,385,000 |
| 1993/10/26 | 346 | 349 | 334 | 335 | 6,463,000 |
| 1993/10/25 | 347 | 352 | 347 | 349 | 15,520,000 |
| 1993/10/22 | 336 | 344 | 335 | 343 | 8,039,000 |
| 1993/10/21 | 332 | 337 | 332 | 335 | 5,613,000 |
| 1993/10/20 | 331 | 334 | 328 | 332 | 5,432,000 |
| 1993/10/19 | 329 | 332 | 327 | 331 | 2,673,000 |
| 1993/10/18 | 331 | 332 | 326 | 327 | 2,898,000 |
| 1993/10/15 | 329 | 336 | 327 | 329 | 5,291,000 |
| 1993/10/14 | 323 | 327 | 319 | 327 | 4,906,000 |
| 1993/10/13 | 331 | 331 | 324 | 327 | 4,260,000 |
| 1993/10/12 | 340 | 341 | 333 | 333 | 2,773,000 |
| 1993/10/08 | 342 | 342 | 336 | 339 | 4,331,000 |
| 1993/10/07 | 344 | 348 | 337 | 344 | 12,588,000 |
| 1993/10/06 | 323 | 342 | 322 | 339 | 14,489,000 |
| 1993/10/05 | 324 | 325 | 317 | 320 | 3,965,000 |
| 1993/10/04 | 319 | 325 | 318 | 324 | 4,834,000 |
| 1993/10/01 | 315 | 325 | 314 | 318 | 11,248,000 |
| 1993/09/30 | 308 | 319 | 308 | 318 | 5,301,000 |
| 1993/09/29 | 308 | 309 | 300 | 307 | 7,241,000 |
| 1993/09/28 | 314 | 316 | 307 | 307 | 4,521,000 |
| 1993/09/27 | 321 | 325 | 314 | 315 | 4,606,000 |
| 1993/09/24 | 329 | 331 | 321 | 322 | 6,172,000 |
| 1993/09/22 | 331 | 331 | 324 | 329 | 4,983,000 |
| 1993/09/21 | 338 | 342 | 331 | 331 | 8,934,000 |
| 1993/09/20 | 335 | 335 | 330 | 330 | 2,998,000 |
| 1993/09/17 | 334 | 336 | 327 | 331 | 6,468,000 |
| 1993/09/16 | 343 | 344 | 335 | 336 | 5,397,000 |
| 1993/09/14 | 348 | 352 | 346 | 346 | 7,007,000 |
| 1993/09/13 | 338 | 348 | 337 | 347 | 4,546,000 |
| 1993/09/10 | 338 | 340 | 333 | 333 | 7,880,000 |
| 1993/09/09 | 351 | 353 | 336 | 342 | 8,097,000 |
| 1993/09/08 | 362 | 362 | 356 | 360 | 5,137,000 |
| 1993/09/07 | 367 | 367 | 363 | 367 | 2,856,000 |
| 1993/09/06 | 368 | 370 | 365 | 367 | 3,161,000 |
| 1993/09/03 | 368 | 368 | 359 | 364 | 9,570,000 |
| 1993/09/02 | 376 | 376 | 372 | 375 | 2,240,000 |
| 1993/09/01 | 375 | 377 | 374 | 377 | 2,498,000 |
| 1993/08/31 | 375 | 378 | 372 | 376 | 4,048,000 |
| 1993/08/30 | 380 | 381 | 372 | 375 | 1,670,000 |
| 1993/08/27 | 374 | 385 | 371 | 381 | 5,631,000 |
| 1993/08/26 | 374 | 374 | 371 | 374 | 2,012,000 |
| 1993/08/25 | 372 | 374 | 371 | 374 | 2,395,000 |
| 1993/08/24 | 373 | 377 | 369 | 370 | 2,408,000 |
| 1993/08/23 | 374 | 378 | 372 | 373 | 1,614,000 |
| 1993/08/20 | 380 | 383 | 375 | 376 | 3,657,000 |
| 1993/08/19 | 382 | 383 | 377 | 380 | 3,796,000 |
| 1993/08/18 | 390 | 390 | 380 | 380 | 4,076,000 |
| 1993/08/17 | 392 | 393 | 387 | 390 | 5,492,000 |
| 1993/08/16 | 386 | 392 | 383 | 392 | 5,955,000 |
| 1993/08/13 | 385 | 391 | 380 | 386 | 14,289,000 |
| 1993/08/12 | 374 | 384 | 372 | 383 | 12,707,000 |
| 1993/08/11 | 369 | 371 | 367 | 370 | 5,885,000 |
| 1993/08/10 | 367 | 371 | 365 | 368 | 5,797,000 |
| 1993/08/09 | 370 | 370 | 363 | 367 | 1,774,000 |
| 1993/08/06 | 364 | 371 | 361 | 371 | 4,039,000 |
| 1993/08/05 | 366 | 368 | 363 | 367 | 2,632,000 |
| 1993/08/04 | 359 | 366 | 359 | 366 | 3,321,000 |
| 1993/08/03 | 366 | 367 | 357 | 357 | 3,725,000 |
| 1993/08/02 | 365 | 366 | 362 | 365 | 2,551,000 |
| 1993/07/30 | 368 | 372 | 365 | 370 | 3,406,000 |
| 1993/07/29 | 369 | 374 | 367 | 372 | 5,633,000 |
| 1993/07/28 | 368 | 370 | 365 | 370 | 2,337,000 |
| 1993/07/27 | 366 | 369 | 365 | 369 | 2,116,000 |
| 1993/07/26 | 366 | 369 | 363 | 366 | 1,168,000 |
| 1993/07/23 | 368 | 369 | 363 | 366 | 1,934,000 |
| 1993/07/22 | 369 | 374 | 369 | 369 | 1,271,000 |
| 1993/07/21 | 371 | 375 | 368 | 374 | 2,645,000 |
| 1993/07/20 | 373 | 374 | 367 | 367 | 3,343,000 |
| 1993/07/19 | 370 | 380 | 368 | 380 | 2,909,000 |
| 1993/07/16 | 371 | 373 | 367 | 373 | 3,411,000 |
| 1993/07/15 | 373 | 374 | 370 | 371 | 3,886,000 |
| 1993/07/14 | 373 | 373 | 368 | 373 | 4,180,000 |
| 1993/07/13 | 363 | 372 | 363 | 372 | 4,072,000 |
| 1993/07/12 | 361 | 363 | 356 | 363 | 2,977,000 |
| 1993/07/09 | 355 | 365 | 354 | 361 | 5,570,000 |
| 1993/07/08 | 358 | 361 | 355 | 355 | 3,349,000 |
| 1993/07/07 | 365 | 365 | 359 | 359 | 3,853,000 |
| 1993/07/06 | 356 | 366 | 356 | 366 | 2,308,000 |
| 1993/07/05 | 365 | 365 | 360 | 361 | 1,457,000 |
| 1993/07/02 | 369 | 370 | 363 | 363 | 3,171,000 |
| 1993/07/01 | 365 | 370 | 364 | 369 | 1,873,000 |
| 1993/06/30 | 364 | 367 | 362 | 366 | 5,515,000 |
| 1993/06/29 | 371 | 373 | 366 | 369 | 2,519,000 |
| 1993/06/28 | 374 | 377 | 369 | 372 | 3,292,000 |
| 1993/06/25 | 367 | 369 | 360 | 369 | 3,388,000 |
| 1993/06/24 | 365 | 368 | 361 | 366 | 3,855,000 |
| 1993/06/23 | 368 | 368 | 358 | 360 | 3,588,000 |
| 1993/06/22 | 367 | 371 | 357 | 366 | 4,538,000 |
| 1993/06/21 | 376 | 377 | 360 | 362 | 4,551,000 |
| 1993/06/18 | 380 | 384 | 378 | 380 | 3,580,000 |
| 1993/06/17 | 387 | 387 | 374 | 379 | 5,898,000 |
| 1993/06/16 | 387 | 390 | 384 | 387 | 4,444,000 |
| 1993/06/15 | 402 | 402 | 391 | 392 | 5,016,000 |
| 1993/06/14 | 407 | 408 | 403 | 405 | 3,712,000 |
| 1993/06/11 | 410 | 411 | 405 | 407 | 7,296,000 |
| 1993/06/10 | 407 | 409 | 403 | 409 | 2,665,000 |
| 1993/06/08 | 412 | 416 | 407 | 407 | 8,462,000 |
| 1993/06/07 | 410 | 418 | 408 | 415 | 9,714,000 |
| 1993/06/04 | 407 | 415 | 405 | 411 | 15,661,000 |
| 1993/06/03 | 401 | 408 | 400 | 406 | 5,728,000 |
| 1993/06/02 | 398 | 401 | 397 | 400 | 1,928,000 |
| 1993/06/01 | 397 | 403 | 396 | 401 | 1,452,000 |
| 1993/05/31 | 404 | 405 | 399 | 400 | 3,911,000 |
| 1993/05/28 | 405 | 409 | 403 | 404 | 5,703,000 |
| 1993/05/27 | 408 | 409 | 403 | 405 | 7,527,000 |
| 1993/05/26 | 403 | 405 | 400 | 405 | 3,666,000 |
| 1993/05/25 | 400 | 406 | 400 | 400 | 6,058,000 |
| 1993/05/24 | 407 | 408 | 399 | 399 | 5,768,000 |
| 1993/05/21 | 395 | 408 | 394 | 408 | 10,274,000 |
| 1993/05/20 | 397 | 398 | 392 | 395 | 2,176,000 |
| 1993/05/19 | 392 | 394 | 390 | 392 | 3,486,000 |
| 1993/05/18 | 399 | 399 | 392 | 392 | 3,438,000 |
| 1993/05/17 | 401 | 405 | 400 | 400 | 3,637,000 |
| 1993/05/14 | 401 | 405 | 397 | 400 | 5,245,000 |
| 1993/05/13 | 400 | 409 | 396 | 401 | 6,004,000 |
| 1993/05/12 | 404 | 407 | 393 | 399 | 6,921,000 |
| 1993/05/11 | 414 | 416 | 407 | 409 | 10,572,000 |
| 1993/05/10 | 409 | 414 | 405 | 414 | 9,092,000 |
| 1993/05/07 | 403 | 405 | 398 | 404 | 4,182,000 |
| 1993/05/06 | 413 | 413 | 402 | 402 | 7,268,000 |
| 1993/04/30 | 402 | 414 | 400 | 414 | 9,475,000 |
| 1993/04/28 | 412 | 414 | 397 | 397 | 17,313,000 |
| 1993/04/27 | 385 | 405 | 385 | 404 | 22,723,000 |
| 1993/04/26 | 378 | 385 | 377 | 380 | 2,515,000 |
| 1993/04/23 | 372 | 376 | 371 | 375 | 4,382,000 |
| 1993/04/22 | 378 | 380 | 371 | 372 | 8,561,000 |
| 1993/04/21 | 380 | 383 | 371 | 374 | 5,175,000 |
| 1993/04/20 | 383 | 388 | 380 | 380 | 4,843,000 |
| 1993/04/19 | 386 | 388 | 383 | 385 | 5,205,000 |
| 1993/04/16 | 398 | 398 | 383 | 390 | 9,016,000 |
| 1993/04/15 | 402 | 403 | 392 | 394 | 7,987,000 |
| 1993/04/14 | 414 | 420 | 401 | 402 | 27,961,000 |
| 1993/04/13 | 393 | 409 | 392 | 409 | 28,550,000 |
| 1993/04/12 | 395 | 395 | 385 | 393 | 6,644,000 |
| 1993/04/09 | 387 | 400 | 382 | 395 | 14,622,000 |
| 1993/04/08 | 401 | 402 | 390 | 390 | 8,789,000 |
| 1993/04/07 | 393 | 403 | 391 | 399 | 18,109,000 |
| 1993/04/06 | 395 | 398 | 386 | 398 | 16,854,000 |
| 1993/04/05 | 405 | 420 | 392 | 405 | 46,121,000 |
| 1993/04/02 | 360 | 415 | 355 | 405 | 63,786,000 |
| 1993/04/01 | 331 | 345 | 327 | 345 | 4,319,000 |
| 1993/03/31 | 338 | 340 | 328 | 335 | 5,001,000 |
| 1993/03/30 | 344 | 344 | 336 | 338 | 5,101,000 |
| 1993/03/29 | 342 | 343 | 335 | 342 | 6,392,000 |
| 1993/03/26 | 337 | 339 | 331 | 339 | 7,497,000 |
| 1993/03/25 | 327 | 335 | 327 | 335 | 4,509,000 |
| 1993/03/24 | 331 | 335 | 327 | 327 | 8,003,000 |
| 1993/03/23 | 338 | 339 | 328 | 330 | 7,561,000 |
| 1993/03/22 | 339 | 344 | 338 | 340 | 15,619,000 |
| 1993/03/19 | 330 | 339 | 330 | 337 | 26,216,000 |
| 1993/03/18 | 320 | 325 | 320 | 325 | 15,339,000 |
| 1993/03/17 | 314 | 320 | 313 | 320 | 10,335,000 |
| 1993/03/16 | 313 | 314 | 310 | 313 | 2,565,000 |
| 1993/03/15 | 316 | 316 | 312 | 315 | 2,213,000 |
| 1993/03/12 | 316 | 318 | 314 | 317 | 7,769,000 |
| 1993/03/11 | 318 | 320 | 312 | 317 | 10,497,000 |
| 1993/03/10 | 322 | 322 | 315 | 318 | 17,768,000 |
| 1993/03/09 | 316 | 326 | 315 | 317 | 50,031,000 |
| 1993/03/08 | 292 | 309 | 291 | 307 | 22,031,000 |
| 1993/03/05 | 292 | 294 | 290 | 291 | 3,221,000 |
| 1993/03/04 | 290 | 293 | 290 | 292 | 2,861,000 |
| 1993/03/03 | 287 | 293 | 287 | 293 | 2,862,000 |
| 1993/03/02 | 291 | 292 | 286 | 286 | 2,612,000 |
| 1993/03/01 | 296 | 296 | 292 | 292 | 1,641,000 |
| 1993/02/26 | 293 | 297 | 291 | 297 | 4,255,000 |
| 1993/02/25 | 297 | 297 | 289 | 291 | 2,999,000 |
| 1993/02/24 | 295 | 298 | 293 | 297 | 3,257,000 |
| 1993/02/23 | 295 | 298 | 294 | 297 | 3,077,000 |
| 1993/02/22 | 298 | 300 | 296 | 296 | 8,577,000 |
| 1993/02/19 | 296 | 298 | 296 | 298 | 4,466,000 |
| 1993/02/18 | 294 | 297 | 293 | 295 | 6,555,000 |
| 1993/02/17 | 293 | 294 | 291 | 294 | 2,375,000 |
| 1993/02/16 | 296 | 298 | 295 | 295 | 4,268,000 |
| 1993/02/15 | 294 | 297 | 294 | 297 | 5,375,000 |
| 1993/02/12 | 293 | 294 | 292 | 293 | 2,219,000 |
| 1993/02/10 | 295 | 295 | 292 | 292 | 1,650,000 |
| 1993/02/09 | 296 | 297 | 294 | 296 | 2,708,000 |
| 1993/02/08 | 292 | 297 | 292 | 297 | 4,067,000 |
| 1993/02/05 | 285 | 293 | 285 | 290 | 3,579,000 |
| 1993/02/04 | 293 | 293 | 287 | 288 | 1,890,000 |
| 1993/02/03 | 295 | 295 | 291 | 292 | 2,487,000 |
| 1993/02/02 | 294 | 296 | 292 | 293 | 1,227,000 |
| 1993/02/01 | 295 | 296 | 293 | 295 | 1,191,000 |
| 1993/01/29 | 298 | 299 | 296 | 298 | 6,313,000 |
| 1993/01/28 | 288 | 297 | 288 | 297 | 4,297,000 |
| 1993/01/27 | 282 | 295 | 279 | 286 | 3,786,000 |
| 1993/01/26 | 280 | 282 | 278 | 282 | 1,576,000 |
| 1993/01/25 | 281 | 284 | 278 | 279 | 2,838,000 |
| 1993/01/22 | 285 | 285 | 280 | 280 | 3,473,000 |
| 1993/01/21 | 285 | 286 | 283 | 286 | 1,658,000 |
| 1993/01/20 | 287 | 289 | 285 | 285 | 2,660,000 |
| 1993/01/19 | 287 | 289 | 287 | 289 | 3,087,000 |
| 1993/01/18 | 286 | 288 | 285 | 288 | 2,278,000 |
| 1993/01/14 | 287 | 287 | 285 | 286 | 1,921,000 |
| 1993/01/13 | 286 | 288 | 284 | 287 | 2,009,000 |
| 1993/01/12 | 286 | 287 | 284 | 286 | 1,691,000 |
| 1993/01/11 | 286 | 288 | 284 | 286 | 2,148,000 |
| 1993/01/08 | 287 | 289 | 285 | 286 | 1,824,000 |
| 1993/01/07 | 284 | 293 | 284 | 290 | 2,215,000 |
| 1993/01/06 | 289 | 291 | 283 | 283 | 2,538,000 |
| 1993/01/05 | 291 | 294 | 289 | 289 | 1,518,000 |
| 1993/01/04 | 294 | 294 | 291 | 293 | 1,147,000 |