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 |
|---|---|---|---|---|---|
| 1995/12/29 | 349 | 354 | 348 | 354 | 4,285,000 |
| 1995/12/28 | 351 | 352 | 348 | 348 | 5,004,000 |
| 1995/12/27 | 348 | 351 | 347 | 351 | 6,170,000 |
| 1995/12/26 | 347 | 349 | 345 | 347 | 3,444,000 |
| 1995/12/25 | 350 | 351 | 346 | 347 | 4,739,000 |
| 1995/12/22 | 356 | 357 | 349 | 352 | 13,971,000 |
| 1995/12/21 | 352 | 355 | 350 | 354 | 9,225,000 |
| 1995/12/20 | 353 | 354 | 350 | 352 | 7,863,000 |
| 1995/12/19 | 347 | 352 | 347 | 348 | 4,499,000 |
| 1995/12/18 | 352 | 354 | 351 | 353 | 5,355,000 |
| 1995/12/15 | 353 | 354 | 347 | 351 | 9,478,000 |
| 1995/12/14 | 352 | 356 | 350 | 351 | 10,284,000 |
| 1995/12/13 | 354 | 355 | 349 | 352 | 10,500,000 |
| 1995/12/12 | 353 | 355 | 350 | 353 | 6,024,000 |
| 1995/12/11 | 355 | 358 | 352 | 354 | 4,149,000 |
| 1995/12/08 | 364 | 367 | 356 | 358 | 25,668,000 |
| 1995/12/07 | 356 | 365 | 355 | 365 | 23,572,000 |
| 1995/12/06 | 354 | 359 | 354 | 356 | 11,746,000 |
| 1995/12/05 | 355 | 356 | 352 | 353 | 3,686,000 |
| 1995/12/04 | 358 | 358 | 355 | 355 | 6,292,000 |
| 1995/12/01 | 355 | 358 | 353 | 357 | 7,527,000 |
| 1995/11/30 | 354 | 356 | 350 | 350 | 6,908,000 |
| 1995/11/29 | 357 | 358 | 353 | 353 | 4,046,000 |
| 1995/11/28 | 355 | 359 | 351 | 358 | 10,121,000 |
| 1995/11/27 | 352 | 356 | 348 | 353 | 6,654,000 |
| 1995/11/24 | 354 | 355 | 351 | 354 | 3,526,000 |
| 1995/11/22 | 361 | 361 | 352 | 352 | 8,532,000 |
| 1995/11/21 | 354 | 363 | 352 | 362 | 24,886,000 |
| 1995/11/20 | 352 | 354 | 349 | 353 | 15,347,000 |
| 1995/11/17 | 353 | 354 | 347 | 350 | 7,303,000 |
| 1995/11/16 | 345 | 350 | 345 | 350 | 8,133,000 |
| 1995/11/15 | 341 | 349 | 339 | 346 | 6,942,000 |
| 1995/11/14 | 343 | 344 | 340 | 341 | 1,346,000 |
| 1995/11/13 | 341 | 345 | 341 | 341 | 3,866,000 |
| 1995/11/10 | 344 | 347 | 343 | 346 | 2,929,000 |
| 1995/11/09 | 346 | 349 | 345 | 349 | 2,825,000 |
| 1995/11/08 | 345 | 346 | 343 | 345 | 2,376,000 |
| 1995/11/07 | 345 | 347 | 342 | 346 | 2,841,000 |
| 1995/11/06 | 340 | 347 | 340 | 342 | 4,556,000 |
| 1995/11/02 | 339 | 345 | 338 | 345 | 4,177,000 |
| 1995/11/01 | 338 | 340 | 336 | 337 | 4,321,000 |
| 1995/10/31 | 336 | 339 | 336 | 339 | 4,095,000 |
| 1995/10/30 | 335 | 337 | 334 | 336 | 3,059,000 |
| 1995/10/27 | 338 | 340 | 334 | 334 | 6,087,000 |
| 1995/10/26 | 348 | 348 | 336 | 339 | 5,090,000 |
| 1995/10/25 | 350 | 351 | 348 | 348 | 2,183,000 |
| 1995/10/24 | 350 | 352 | 350 | 350 | 1,791,000 |
| 1995/10/23 | 350 | 354 | 347 | 354 | 3,800,000 |
| 1995/10/20 | 349 | 352 | 348 | 351 | 3,808,000 |
| 1995/10/19 | 349 | 350 | 345 | 348 | 2,476,000 |
| 1995/10/18 | 346 | 349 | 344 | 348 | 2,802,000 |
| 1995/10/17 | 352 | 352 | 347 | 350 | 3,635,000 |
| 1995/10/16 | 347 | 352 | 347 | 352 | 2,985,000 |
| 1995/10/13 | 348 | 353 | 344 | 351 | 4,827,000 |
| 1995/10/12 | 347 | 350 | 344 | 348 | 5,019,000 |
| 1995/10/11 | 351 | 351 | 344 | 347 | 2,806,000 |
| 1995/10/09 | 355 | 356 | 350 | 352 | 5,089,000 |
| 1995/10/06 | 354 | 360 | 352 | 355 | 10,922,000 |
| 1995/10/05 | 352 | 355 | 348 | 355 | 7,298,000 |
| 1995/10/04 | 348 | 357 | 345 | 351 | 22,208,000 |
| 1995/10/03 | 342 | 347 | 342 | 347 | 5,481,000 |
| 1995/10/02 | 345 | 346 | 337 | 337 | 3,098,000 |
| 1995/09/29 | 346 | 348 | 342 | 346 | 6,075,000 |
| 1995/09/28 | 350 | 350 | 344 | 345 | 5,026,000 |
| 1995/09/27 | 338 | 350 | 336 | 349 | 12,408,000 |
| 1995/09/26 | 332 | 338 | 329 | 338 | 2,342,000 |
| 1995/09/25 | 336 | 336 | 328 | 329 | 3,908,000 |
| 1995/09/22 | 330 | 337 | 329 | 334 | 5,635,000 |
| 1995/09/21 | 336 | 340 | 331 | 340 | 5,026,000 |
| 1995/09/20 | 348 | 350 | 338 | 340 | 11,727,000 |
| 1995/09/19 | 342 | 345 | 341 | 343 | 8,031,000 |
| 1995/09/18 | 356 | 360 | 347 | 347 | 13,217,000 |
| 1995/09/14 | 357 | 361 | 352 | 357 | 18,339,000 |
| 1995/09/13 | 350 | 356 | 347 | 355 | 11,942,000 |
| 1995/09/12 | 355 | 357 | 348 | 348 | 17,063,000 |
| 1995/09/11 | 340 | 351 | 339 | 350 | 32,108,000 |
| 1995/09/08 | 322 | 341 | 321 | 335 | 31,874,000 |
| 1995/09/07 | 321 | 322 | 319 | 320 | 4,252,000 |
| 1995/09/06 | 324 | 326 | 321 | 321 | 4,498,000 |
| 1995/09/05 | 322 | 323 | 318 | 322 | 2,496,000 |
| 1995/09/04 | 326 | 328 | 318 | 319 | 1,631,000 |
| 1995/09/01 | 329 | 331 | 326 | 328 | 3,384,000 |
| 1995/08/31 | 330 | 333 | 328 | 332 | 6,056,000 |
| 1995/08/30 | 331 | 335 | 326 | 332 | 12,478,000 |
| 1995/08/29 | 318 | 329 | 317 | 327 | 9,265,000 |
| 1995/08/28 | 311 | 316 | 310 | 313 | 5,345,000 |
| 1995/08/25 | 315 | 317 | 310 | 311 | 3,215,000 |
| 1995/08/24 | 320 | 320 | 315 | 320 | 2,076,000 |
| 1995/08/23 | 326 | 326 | 320 | 321 | 2,575,000 |
| 1995/08/22 | 328 | 329 | 325 | 326 | 2,814,000 |
| 1995/08/21 | 329 | 330 | 327 | 329 | 6,697,000 |
| 1995/08/18 | 326 | 329 | 323 | 329 | 5,345,000 |
| 1995/08/17 | 335 | 338 | 329 | 329 | 5,908,000 |
| 1995/08/16 | 345 | 345 | 335 | 338 | 23,795,000 |
| 1995/08/15 | 318 | 328 | 317 | 328 | 14,655,000 |
| 1995/08/14 | 316 | 317 | 314 | 317 | 2,415,000 |
| 1995/08/11 | 317 | 317 | 311 | 316 | 4,838,000 |
| 1995/08/10 | 318 | 319 | 313 | 316 | 7,097,000 |
| 1995/08/09 | 313 | 320 | 313 | 319 | 8,976,000 |
| 1995/08/08 | 311 | 313 | 309 | 313 | 5,795,000 |
| 1995/08/07 | 306 | 309 | 305 | 309 | 4,216,000 |
| 1995/08/04 | 307 | 309 | 302 | 303 | 3,564,000 |
| 1995/08/03 | 310 | 313 | 303 | 303 | 13,491,000 |
| 1995/08/02 | 295 | 305 | 294 | 301 | 6,184,000 |
| 1995/08/01 | 299 | 300 | 295 | 295 | 3,136,000 |
| 1995/07/31 | 299 | 303 | 298 | 299 | 5,970,000 |
| 1995/07/28 | 297 | 302 | 296 | 299 | 4,142,000 |
| 1995/07/27 | 299 | 303 | 297 | 301 | 3,493,000 |
| 1995/07/26 | 297 | 299 | 295 | 298 | 5,823,000 |
| 1995/07/25 | 305 | 305 | 299 | 302 | 2,519,000 |
| 1995/07/24 | 307 | 310 | 306 | 308 | 3,693,000 |
| 1995/07/21 | 310 | 311 | 306 | 310 | 6,373,000 |
| 1995/07/20 | 298 | 305 | 296 | 305 | 3,330,000 |
| 1995/07/19 | 298 | 302 | 297 | 301 | 6,489,000 |
| 1995/07/18 | 310 | 310 | 301 | 301 | 4,679,000 |
| 1995/07/17 | 307 | 309 | 307 | 307 | 4,449,000 |
| 1995/07/14 | 305 | 305 | 301 | 304 | 3,074,000 |
| 1995/07/13 | 305 | 308 | 300 | 303 | 6,350,000 |
| 1995/07/12 | 304 | 308 | 301 | 304 | 7,728,000 |
| 1995/07/11 | 305 | 306 | 299 | 305 | 6,423,000 |
| 1995/07/10 | 307 | 310 | 303 | 303 | 12,916,000 |
| 1995/07/07 | 287 | 305 | 285 | 298 | 17,828,000 |
| 1995/07/06 | 279 | 285 | 278 | 285 | 3,972,000 |
| 1995/07/05 | 279 | 282 | 278 | 278 | 3,149,000 |
| 1995/07/04 | 278 | 279 | 275 | 279 | 2,361,000 |
| 1995/07/03 | 273 | 278 | 271 | 278 | 3,315,000 |
| 1995/06/30 | 276 | 281 | 275 | 276 | 4,791,000 |
| 1995/06/29 | 287 | 288 | 276 | 276 | 5,845,000 |
| 1995/06/28 | 280 | 281 | 277 | 277 | 3,240,000 |
| 1995/06/27 | 286 | 288 | 283 | 284 | 3,703,000 |
| 1995/06/26 | 293 | 294 | 285 | 285 | 2,656,000 |
| 1995/06/23 | 288 | 289 | 285 | 289 | 3,424,000 |
| 1995/06/22 | 283 | 287 | 282 | 286 | 2,902,000 |
| 1995/06/21 | 280 | 290 | 279 | 282 | 3,545,000 |
| 1995/06/20 | 285 | 285 | 279 | 279 | 4,669,000 |
| 1995/06/19 | 285 | 289 | 284 | 285 | 1,422,000 |
| 1995/06/16 | 289 | 289 | 284 | 286 | 5,120,000 |
| 1995/06/15 | 283 | 285 | 279 | 285 | 7,798,000 |
| 1995/06/14 | 282 | 285 | 282 | 283 | 6,091,000 |
| 1995/06/13 | 290 | 290 | 283 | 286 | 6,067,000 |
| 1995/06/12 | 296 | 297 | 292 | 292 | 5,029,000 |
| 1995/06/09 | 297 | 302 | 296 | 298 | 8,385,000 |
| 1995/06/08 | 301 | 301 | 297 | 298 | 6,398,000 |
| 1995/06/07 | 303 | 305 | 300 | 301 | 5,869,000 |
| 1995/06/06 | 308 | 309 | 304 | 304 | 4,321,000 |
| 1995/06/05 | 311 | 313 | 309 | 309 | 2,478,000 |
| 1995/06/02 | 309 | 316 | 309 | 313 | 8,383,000 |
| 1995/06/01 | 309 | 310 | 304 | 308 | 6,265,000 |
| 1995/05/31 | 308 | 309 | 300 | 304 | 5,201,000 |
| 1995/05/30 | 308 | 311 | 307 | 309 | 3,701,000 |
| 1995/05/29 | 305 | 310 | 304 | 308 | 2,873,000 |
| 1995/05/26 | 308 | 312 | 306 | 312 | 3,510,000 |
| 1995/05/25 | 317 | 318 | 310 | 310 | 4,001,000 |
| 1995/05/24 | 313 | 317 | 311 | 315 | 2,985,000 |
| 1995/05/23 | 311 | 313 | 308 | 311 | 4,466,000 |
| 1995/05/22 | 317 | 317 | 312 | 313 | 3,648,000 |
| 1995/05/19 | 322 | 322 | 315 | 317 | 8,377,000 |
| 1995/05/18 | 336 | 336 | 325 | 327 | 4,399,000 |
| 1995/05/17 | 331 | 333 | 330 | 332 | 3,903,000 |
| 1995/05/16 | 330 | 330 | 328 | 329 | 2,304,000 |
| 1995/05/15 | 330 | 331 | 327 | 327 | 3,500,000 |
| 1995/05/12 | 335 | 337 | 330 | 330 | 4,882,000 |
| 1995/05/11 | 338 | 338 | 331 | 334 | 5,233,000 |
| 1995/05/10 | 335 | 339 | 333 | 336 | 2,852,000 |
| 1995/05/09 | 341 | 341 | 336 | 340 | 2,316,000 |
| 1995/05/08 | 339 | 342 | 336 | 341 | 4,470,000 |
| 1995/05/02 | 335 | 340 | 333 | 339 | 3,725,000 |
| 1995/05/01 | 334 | 335 | 333 | 335 | 2,576,000 |
| 1995/04/28 | 334 | 336 | 332 | 334 | 3,187,000 |
| 1995/04/27 | 336 | 338 | 332 | 335 | 2,625,000 |
| 1995/04/26 | 335 | 338 | 334 | 335 | 2,273,000 |
| 1995/04/25 | 337 | 341 | 335 | 337 | 3,915,000 |
| 1995/04/24 | 346 | 346 | 336 | 336 | 4,157,000 |
| 1995/04/21 | 341 | 346 | 341 | 346 | 8,699,000 |
| 1995/04/20 | 340 | 343 | 339 | 341 | 5,658,000 |
| 1995/04/19 | 334 | 342 | 333 | 337 | 6,383,000 |
| 1995/04/18 | 337 | 339 | 336 | 337 | 2,589,000 |
| 1995/04/17 | 334 | 340 | 332 | 340 | 4,697,000 |
| 1995/04/14 | 343 | 346 | 331 | 331 | 8,879,000 |
| 1995/04/13 | 335 | 343 | 334 | 340 | 5,836,000 |
| 1995/04/12 | 330 | 336 | 330 | 333 | 2,706,000 |
| 1995/04/11 | 329 | 334 | 327 | 332 | 4,510,000 |
| 1995/04/10 | 325 | 331 | 323 | 331 | 6,274,000 |
| 1995/04/07 | 321 | 328 | 321 | 326 | 2,727,000 |
| 1995/04/06 | 320 | 326 | 320 | 325 | 4,057,000 |
| 1995/04/05 | 325 | 326 | 318 | 322 | 3,569,000 |
| 1995/04/04 | 320 | 325 | 316 | 321 | 5,945,000 |
| 1995/04/03 | 321 | 326 | 315 | 320 | 5,556,000 |
| 1995/03/31 | 337 | 342 | 327 | 335 | 11,183,000 |
| 1995/03/30 | 327 | 335 | 327 | 332 | 5,165,000 |
| 1995/03/29 | 335 | 336 | 327 | 332 | 5,480,000 |
| 1995/03/28 | 323 | 335 | 323 | 332 | 5,721,000 |
| 1995/03/27 | 312 | 322 | 311 | 322 | 5,327,000 |
| 1995/03/24 | 302 | 307 | 293 | 307 | 9,842,000 |
| 1995/03/23 | 310 | 312 | 305 | 306 | 4,187,000 |
| 1995/03/22 | 323 | 325 | 312 | 312 | 4,059,000 |
| 1995/03/20 | 327 | 329 | 323 | 324 | 6,599,000 |
| 1995/03/17 | 332 | 333 | 327 | 327 | 4,835,000 |
| 1995/03/16 | 333 | 333 | 331 | 331 | 3,600,000 |
| 1995/03/15 | 331 | 335 | 330 | 335 | 4,194,000 |
| 1995/03/14 | 335 | 335 | 331 | 331 | 3,491,000 |
| 1995/03/13 | 339 | 340 | 331 | 334 | 4,180,000 |
| 1995/03/10 | 341 | 343 | 332 | 338 | 10,883,000 |
| 1995/03/09 | 343 | 344 | 341 | 342 | 26,699,000 |
| 1995/03/08 | 342 | 346 | 338 | 342 | 9,228,000 |
| 1995/03/07 | 339 | 345 | 338 | 345 | 8,977,000 |
| 1995/03/06 | 339 | 343 | 337 | 341 | 6,631,000 |
| 1995/03/03 | 337 | 340 | 335 | 340 | 8,532,000 |
| 1995/03/02 | 340 | 344 | 335 | 335 | 7,434,000 |
| 1995/03/01 | 331 | 336 | 330 | 335 | 3,933,000 |
| 1995/02/28 | 337 | 339 | 333 | 338 | 4,657,000 |
| 1995/02/27 | 330 | 335 | 325 | 332 | 4,963,000 |
| 1995/02/24 | 349 | 349 | 340 | 340 | 5,372,000 |
| 1995/02/23 | 343 | 345 | 335 | 344 | 4,289,000 |
| 1995/02/22 | 344 | 346 | 343 | 344 | 2,941,000 |
| 1995/02/21 | 345 | 346 | 344 | 345 | 4,085,000 |
| 1995/02/20 | 344 | 347 | 343 | 344 | 5,956,000 |
| 1995/02/17 | 329 | 339 | 326 | 339 | 6,538,000 |
| 1995/02/16 | 337 | 337 | 330 | 330 | 3,714,000 |
| 1995/02/15 | 344 | 344 | 337 | 339 | 3,886,000 |
| 1995/02/14 | 346 | 347 | 343 | 346 | 3,828,000 |
| 1995/02/13 | 351 | 352 | 349 | 350 | 1,718,000 |
| 1995/02/10 | 346 | 351 | 343 | 351 | 3,208,000 |
| 1995/02/09 | 349 | 353 | 346 | 346 | 3,672,000 |
| 1995/02/08 | 355 | 355 | 344 | 349 | 2,820,000 |
| 1995/02/07 | 355 | 356 | 353 | 355 | 2,480,000 |
| 1995/02/06 | 355 | 358 | 355 | 357 | 2,391,000 |
| 1995/02/03 | 355 | 357 | 352 | 353 | 2,077,000 |
| 1995/02/02 | 360 | 360 | 351 | 351 | 3,684,000 |
| 1995/02/01 | 366 | 368 | 361 | 362 | 5,902,000 |
| 1995/01/31 | 373 | 374 | 366 | 369 | 8,979,000 |
| 1995/01/30 | 365 | 375 | 364 | 370 | 16,444,000 |
| 1995/01/27 | 357 | 362 | 356 | 362 | 5,279,000 |
| 1995/01/26 | 359 | 363 | 351 | 356 | 8,993,000 |
| 1995/01/25 | 338 | 350 | 338 | 344 | 6,003,000 |
| 1995/01/24 | 330 | 335 | 326 | 333 | 6,643,000 |
| 1995/01/23 | 341 | 341 | 328 | 332 | 7,664,000 |
| 1995/01/20 | 341 | 345 | 339 | 342 | 6,585,000 |
| 1995/01/19 | 355 | 359 | 346 | 350 | 5,708,000 |
| 1995/01/18 | 358 | 359 | 356 | 359 | 3,718,000 |
| 1995/01/17 | 366 | 366 | 359 | 361 | 3,990,000 |
| 1995/01/13 | 367 | 369 | 364 | 369 | 3,857,000 |
| 1995/01/12 | 369 | 369 | 364 | 369 | 1,415,000 |
| 1995/01/11 | 367 | 371 | 365 | 368 | 5,158,000 |
| 1995/01/10 | 365 | 370 | 363 | 367 | 2,466,000 |
| 1995/01/09 | 368 | 369 | 366 | 366 | 1,758,000 |
| 1995/01/06 | 370 | 370 | 366 | 366 | 1,972,000 |
| 1995/01/05 | 370 | 372 | 368 | 372 | 1,751,000 |
| 1995/01/04 | 373 | 373 | 367 | 368 | 833,000 |