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 |
|---|---|---|---|---|---|
| 1996/12/30 | 336 | 342 | 331 | 342 | 2,313,000 |
| 1996/12/27 | 340 | 342 | 336 | 337 | 2,394,000 |
| 1996/12/26 | 337 | 339 | 332 | 339 | 3,703,000 |
| 1996/12/25 | 333 | 339 | 330 | 335 | 3,411,000 |
| 1996/12/24 | 340 | 340 | 332 | 332 | 5,430,000 |
| 1996/12/20 | 340 | 345 | 338 | 345 | 8,616,000 |
| 1996/12/19 | 340 | 341 | 334 | 334 | 5,616,000 |
| 1996/12/18 | 346 | 346 | 340 | 340 | 3,544,000 |
| 1996/12/17 | 339 | 345 | 338 | 345 | 7,820,000 |
| 1996/12/16 | 335 | 339 | 333 | 339 | 3,718,000 |
| 1996/12/13 | 330 | 339 | 330 | 339 | 9,044,000 |
| 1996/12/12 | 332 | 335 | 332 | 333 | 3,330,000 |
| 1996/12/11 | 338 | 339 | 333 | 333 | 3,642,000 |
| 1996/12/10 | 345 | 347 | 338 | 339 | 4,610,000 |
| 1996/12/09 | 340 | 342 | 338 | 342 | 1,933,000 |
| 1996/12/06 | 343 | 346 | 330 | 340 | 4,240,000 |
| 1996/12/05 | 340 | 346 | 339 | 346 | 4,204,000 |
| 1996/12/04 | 334 | 341 | 333 | 336 | 4,522,000 |
| 1996/12/03 | 333 | 335 | 330 | 334 | 7,910,000 |
| 1996/12/02 | 339 | 341 | 333 | 333 | 3,438,000 |
| 1996/11/29 | 345 | 348 | 344 | 344 | 3,613,000 |
| 1996/11/28 | 349 | 350 | 343 | 345 | 3,621,000 |
| 1996/11/27 | 355 | 356 | 352 | 353 | 4,818,000 |
| 1996/11/26 | 352 | 356 | 352 | 356 | 9,116,000 |
| 1996/11/25 | 352 | 353 | 349 | 349 | 4,015,000 |
| 1996/11/22 | 349 | 352 | 348 | 352 | 2,728,000 |
| 1996/11/21 | 349 | 352 | 348 | 349 | 5,093,000 |
| 1996/11/20 | 348 | 350 | 347 | 350 | 6,512,000 |
| 1996/11/19 | 343 | 346 | 341 | 346 | 2,173,000 |
| 1996/11/18 | 348 | 349 | 341 | 342 | 4,917,000 |
| 1996/11/15 | 348 | 350 | 345 | 346 | 8,981,000 |
| 1996/11/14 | 346 | 347 | 344 | 347 | 8,790,000 |
| 1996/11/13 | 343 | 346 | 342 | 342 | 5,532,000 |
| 1996/11/12 | 338 | 344 | 338 | 342 | 7,912,000 |
| 1996/11/11 | 338 | 338 | 335 | 337 | 2,700,000 |
| 1996/11/08 | 333 | 339 | 333 | 338 | 9,141,000 |
| 1996/11/07 | 339 | 339 | 331 | 332 | 5,151,000 |
| 1996/11/06 | 332 | 337 | 331 | 336 | 4,575,000 |
| 1996/11/05 | 333 | 333 | 330 | 332 | 3,671,000 |
| 1996/11/01 | 332 | 333 | 330 | 331 | 4,250,000 |
| 1996/10/31 | 334 | 336 | 332 | 332 | 2,916,000 |
| 1996/10/30 | 337 | 337 | 333 | 333 | 3,012,000 |
| 1996/10/29 | 334 | 337 | 333 | 337 | 3,050,000 |
| 1996/10/28 | 331 | 334 | 331 | 334 | 2,123,000 |
| 1996/10/25 | 333 | 335 | 330 | 334 | 4,946,000 |
| 1996/10/24 | 338 | 341 | 336 | 338 | 3,475,000 |
| 1996/10/23 | 338 | 339 | 334 | 339 | 4,331,000 |
| 1996/10/22 | 342 | 342 | 338 | 340 | 1,584,000 |
| 1996/10/21 | 348 | 348 | 342 | 342 | 2,244,000 |
| 1996/10/18 | 345 | 350 | 343 | 348 | 4,923,000 |
| 1996/10/17 | 341 | 345 | 341 | 345 | 2,027,000 |
| 1996/10/16 | 346 | 348 | 341 | 341 | 5,446,000 |
| 1996/10/15 | 337 | 345 | 337 | 345 | 5,888,000 |
| 1996/10/14 | 335 | 338 | 333 | 338 | 3,001,000 |
| 1996/10/11 | 337 | 337 | 334 | 336 | 5,757,000 |
| 1996/10/09 | 337 | 340 | 336 | 337 | 3,282,000 |
| 1996/10/08 | 339 | 342 | 338 | 339 | 3,021,000 |
| 1996/10/07 | 340 | 343 | 337 | 341 | 5,087,000 |
| 1996/10/04 | 340 | 343 | 339 | 343 | 5,058,000 |
| 1996/10/03 | 345 | 345 | 340 | 340 | 7,942,000 |
| 1996/10/02 | 345 | 346 | 343 | 345 | 4,526,000 |
| 1996/10/01 | 346 | 347 | 344 | 345 | 4,214,000 |
| 1996/09/30 | 346 | 346 | 343 | 346 | 5,399,000 |
| 1996/09/27 | 347 | 347 | 344 | 346 | 4,157,000 |
| 1996/09/26 | 348 | 350 | 345 | 346 | 4,454,000 |
| 1996/09/25 | 342 | 348 | 342 | 348 | 3,215,000 |
| 1996/09/24 | 342 | 343 | 341 | 342 | 3,221,000 |
| 1996/09/20 | 345 | 349 | 341 | 341 | 6,294,000 |
| 1996/09/19 | 341 | 345 | 340 | 343 | 4,715,000 |
| 1996/09/18 | 347 | 348 | 343 | 345 | 4,827,000 |
| 1996/09/17 | 349 | 351 | 348 | 348 | 6,958,000 |
| 1996/09/13 | 340 | 345 | 340 | 345 | 8,943,000 |
| 1996/09/12 | 343 | 347 | 343 | 343 | 5,629,000 |
| 1996/09/11 | 347 | 348 | 343 | 343 | 2,667,000 |
| 1996/09/10 | 349 | 350 | 345 | 348 | 3,120,000 |
| 1996/09/09 | 351 | 351 | 344 | 344 | 1,926,000 |
| 1996/09/06 | 348 | 351 | 345 | 351 | 2,960,000 |
| 1996/09/05 | 348 | 352 | 347 | 347 | 4,081,000 |
| 1996/09/04 | 345 | 351 | 345 | 347 | 4,641,000 |
| 1996/09/03 | 340 | 345 | 339 | 344 | 4,142,000 |
| 1996/09/02 | 343 | 345 | 341 | 343 | 2,137,000 |
| 1996/08/30 | 342 | 346 | 340 | 344 | 4,713,000 |
| 1996/08/29 | 345 | 346 | 342 | 342 | 2,208,000 |
| 1996/08/28 | 346 | 350 | 344 | 344 | 2,722,000 |
| 1996/08/27 | 346 | 350 | 345 | 346 | 1,726,000 |
| 1996/08/26 | 355 | 355 | 346 | 346 | 3,936,000 |
| 1996/08/23 | 363 | 363 | 355 | 359 | 3,834,000 |
| 1996/08/22 | 360 | 365 | 359 | 361 | 7,764,000 |
| 1996/08/21 | 355 | 362 | 354 | 362 | 5,015,000 |
| 1996/08/20 | 352 | 355 | 350 | 354 | 2,619,000 |
| 1996/08/19 | 348 | 353 | 347 | 349 | 1,558,000 |
| 1996/08/16 | 350 | 350 | 346 | 347 | 3,897,000 |
| 1996/08/15 | 350 | 354 | 349 | 350 | 2,580,000 |
| 1996/08/14 | 343 | 351 | 343 | 350 | 3,841,000 |
| 1996/08/13 | 343 | 345 | 342 | 343 | 3,500,000 |
| 1996/08/12 | 340 | 344 | 340 | 342 | 4,092,000 |
| 1996/08/09 | 351 | 353 | 348 | 348 | 2,629,000 |
| 1996/08/08 | 353 | 353 | 349 | 350 | 3,206,000 |
| 1996/08/07 | 355 | 355 | 345 | 353 | 4,656,000 |
| 1996/08/06 | 361 | 361 | 355 | 356 | 3,267,000 |
| 1996/08/05 | 362 | 365 | 362 | 364 | 4,712,000 |
| 1996/08/02 | 361 | 362 | 358 | 360 | 3,496,000 |
| 1996/08/01 | 355 | 363 | 353 | 360 | 4,164,000 |
| 1996/07/31 | 357 | 359 | 355 | 355 | 4,675,000 |
| 1996/07/30 | 357 | 360 | 356 | 358 | 7,547,000 |
| 1996/07/29 | 354 | 359 | 352 | 357 | 9,224,000 |
| 1996/07/26 | 344 | 351 | 341 | 349 | 11,090,000 |
| 1996/07/25 | 340 | 340 | 336 | 339 | 7,893,000 |
| 1996/07/24 | 342 | 344 | 338 | 338 | 3,391,000 |
| 1996/07/23 | 340 | 345 | 338 | 344 | 6,494,000 |
| 1996/07/22 | 343 | 344 | 338 | 342 | 4,520,000 |
| 1996/07/19 | 350 | 350 | 343 | 344 | 5,582,000 |
| 1996/07/18 | 349 | 351 | 347 | 351 | 2,622,000 |
| 1996/07/17 | 349 | 350 | 344 | 348 | 2,273,000 |
| 1996/07/16 | 345 | 346 | 343 | 344 | 3,288,000 |
| 1996/07/15 | 345 | 348 | 345 | 346 | 2,150,000 |
| 1996/07/12 | 348 | 350 | 345 | 345 | 5,021,000 |
| 1996/07/11 | 351 | 354 | 349 | 351 | 6,156,000 |
| 1996/07/10 | 357 | 358 | 350 | 351 | 5,608,000 |
| 1996/07/09 | 358 | 361 | 355 | 357 | 2,869,000 |
| 1996/07/08 | 360 | 362 | 357 | 362 | 3,005,000 |
| 1996/07/05 | 366 | 368 | 366 | 366 | 2,101,000 |
| 1996/07/04 | 369 | 369 | 366 | 368 | 2,016,000 |
| 1996/07/03 | 369 | 369 | 366 | 367 | 2,762,000 |
| 1996/07/02 | 372 | 372 | 366 | 369 | 3,249,000 |
| 1996/07/01 | 376 | 377 | 371 | 372 | 3,132,000 |
| 1996/06/28 | 378 | 380 | 375 | 376 | 6,654,000 |
| 1996/06/27 | 377 | 381 | 373 | 376 | 3,783,000 |
| 1996/06/26 | 378 | 381 | 376 | 380 | 7,381,000 |
| 1996/06/25 | 379 | 380 | 375 | 376 | 7,832,000 |
| 1996/06/24 | 379 | 381 | 376 | 378 | 13,440,000 |
| 1996/06/21 | 370 | 375 | 370 | 374 | 14,996,000 |
| 1996/06/20 | 367 | 368 | 365 | 366 | 5,277,000 |
| 1996/06/19 | 361 | 369 | 360 | 365 | 9,922,000 |
| 1996/06/18 | 359 | 364 | 358 | 360 | 4,122,000 |
| 1996/06/17 | 365 | 366 | 358 | 358 | 4,881,000 |
| 1996/06/14 | 360 | 367 | 359 | 362 | 12,043,000 |
| 1996/06/13 | 362 | 364 | 361 | 361 | 3,508,000 |
| 1996/06/12 | 359 | 363 | 359 | 360 | 5,694,000 |
| 1996/06/11 | 351 | 357 | 350 | 356 | 2,511,000 |
| 1996/06/10 | 353 | 356 | 351 | 351 | 1,522,000 |
| 1996/06/07 | 355 | 358 | 353 | 355 | 2,048,000 |
| 1996/06/06 | 358 | 361 | 355 | 358 | 2,792,000 |
| 1996/06/05 | 363 | 364 | 357 | 357 | 2,499,000 |
| 1996/06/04 | 360 | 363 | 358 | 363 | 2,633,000 |
| 1996/06/03 | 367 | 367 | 360 | 362 | 3,807,000 |
| 1996/05/31 | 366 | 368 | 364 | 367 | 5,557,000 |
| 1996/05/30 | 364 | 367 | 363 | 365 | 4,026,000 |
| 1996/05/29 | 364 | 370 | 362 | 368 | 4,152,000 |
| 1996/05/28 | 363 | 369 | 362 | 369 | 2,287,000 |
| 1996/05/27 | 368 | 368 | 358 | 361 | 4,702,000 |
| 1996/05/24 | 363 | 369 | 362 | 369 | 4,665,000 |
| 1996/05/23 | 368 | 373 | 359 | 364 | 3,349,000 |
| 1996/05/22 | 375 | 379 | 369 | 373 | 3,263,000 |
| 1996/05/21 | 377 | 379 | 370 | 378 | 3,347,000 |
| 1996/05/20 | 370 | 380 | 370 | 378 | 8,481,000 |
| 1996/05/17 | 373 | 376 | 370 | 372 | 4,263,000 |
| 1996/05/16 | 375 | 380 | 374 | 377 | 11,136,000 |
| 1996/05/15 | 361 | 375 | 361 | 375 | 11,137,000 |
| 1996/05/14 | 362 | 362 | 358 | 360 | 3,291,000 |
| 1996/05/13 | 360 | 363 | 356 | 357 | 6,219,000 |
| 1996/05/10 | 366 | 370 | 363 | 363 | 4,641,000 |
| 1996/05/09 | 374 | 374 | 367 | 370 | 6,650,000 |
| 1996/05/08 | 370 | 374 | 370 | 374 | 6,891,000 |
| 1996/05/07 | 367 | 371 | 366 | 370 | 4,372,000 |
| 1996/05/02 | 371 | 372 | 367 | 369 | 6,035,000 |
| 1996/05/01 | 375 | 377 | 371 | 372 | 3,571,000 |
| 1996/04/30 | 374 | 379 | 373 | 378 | 6,014,000 |
| 1996/04/26 | 384 | 384 | 380 | 381 | 4,163,000 |
| 1996/04/25 | 380 | 386 | 380 | 385 | 18,308,000 |
| 1996/04/24 | 379 | 381 | 378 | 381 | 7,803,000 |
| 1996/04/23 | 378 | 380 | 376 | 379 | 6,630,000 |
| 1996/04/22 | 375 | 379 | 373 | 378 | 5,296,000 |
| 1996/04/19 | 372 | 375 | 369 | 373 | 9,054,000 |
| 1996/04/18 | 373 | 374 | 370 | 372 | 9,107,000 |
| 1996/04/17 | 379 | 381 | 377 | 379 | 7,084,000 |
| 1996/04/16 | 384 | 385 | 375 | 379 | 8,138,000 |
| 1996/04/15 | 385 | 388 | 383 | 385 | 11,104,000 |
| 1996/04/12 | 382 | 388 | 380 | 382 | 30,000,000 |
| 1996/04/11 | 372 | 381 | 370 | 378 | 21,345,000 |
| 1996/04/10 | 373 | 376 | 371 | 372 | 14,889,000 |
| 1996/04/09 | 368 | 372 | 368 | 371 | 10,769,000 |
| 1996/04/08 | 368 | 368 | 364 | 366 | 3,425,000 |
| 1996/04/05 | 365 | 369 | 365 | 368 | 6,803,000 |
| 1996/04/04 | 366 | 368 | 365 | 365 | 4,347,000 |
| 1996/04/03 | 371 | 371 | 365 | 367 | 5,869,000 |
| 1996/04/02 | 370 | 371 | 365 | 371 | 4,943,000 |
| 1996/04/01 | 370 | 372 | 369 | 369 | 13,045,000 |
| 1996/03/29 | 363 | 370 | 362 | 368 | 8,455,000 |
| 1996/03/28 | 365 | 369 | 363 | 363 | 16,687,000 |
| 1996/03/27 | 361 | 363 | 359 | 363 | 11,092,000 |
| 1996/03/26 | 358 | 363 | 355 | 357 | 7,743,000 |
| 1996/03/25 | 358 | 359 | 353 | 357 | 6,355,000 |
| 1996/03/22 | 349 | 354 | 348 | 352 | 8,310,000 |
| 1996/03/21 | 345 | 351 | 345 | 348 | 12,525,000 |
| 1996/03/19 | 341 | 344 | 338 | 343 | 16,528,000 |
| 1996/03/18 | 339 | 340 | 337 | 338 | 5,015,000 |
| 1996/03/15 | 338 | 341 | 337 | 339 | 7,542,000 |
| 1996/03/14 | 336 | 339 | 336 | 338 | 3,798,000 |
| 1996/03/13 | 340 | 341 | 335 | 336 | 6,694,000 |
| 1996/03/12 | 340 | 343 | 339 | 340 | 12,136,000 |
| 1996/03/11 | 333 | 337 | 333 | 335 | 11,876,000 |
| 1996/03/08 | 332 | 334 | 330 | 334 | 19,630,000 |
| 1996/03/07 | 330 | 331 | 327 | 330 | 4,428,000 |
| 1996/03/06 | 333 | 334 | 328 | 330 | 5,070,000 |
| 1996/03/05 | 335 | 336 | 333 | 334 | 3,987,000 |
| 1996/03/04 | 338 | 338 | 334 | 335 | 2,485,000 |
| 1996/03/01 | 338 | 338 | 335 | 337 | 3,988,000 |
| 1996/02/29 | 339 | 339 | 335 | 339 | 5,075,000 |
| 1996/02/28 | 337 | 339 | 336 | 339 | 4,449,000 |
| 1996/02/27 | 336 | 337 | 332 | 337 | 5,490,000 |
| 1996/02/26 | 338 | 340 | 334 | 336 | 13,553,000 |
| 1996/02/23 | 346 | 348 | 338 | 338 | 7,285,000 |
| 1996/02/22 | 347 | 348 | 343 | 347 | 5,424,000 |
| 1996/02/21 | 350 | 351 | 346 | 347 | 4,993,000 |
| 1996/02/20 | 352 | 353 | 351 | 352 | 5,684,000 |
| 1996/02/19 | 357 | 358 | 352 | 354 | 7,546,000 |
| 1996/02/16 | 357 | 359 | 355 | 357 | 8,508,000 |
| 1996/02/15 | 356 | 358 | 354 | 355 | 6,678,000 |
| 1996/02/14 | 354 | 357 | 354 | 357 | 7,322,000 |
| 1996/02/13 | 360 | 360 | 355 | 357 | 3,309,000 |
| 1996/02/09 | 364 | 364 | 358 | 361 | 5,241,000 |
| 1996/02/08 | 359 | 362 | 357 | 362 | 7,272,000 |
| 1996/02/07 | 358 | 361 | 356 | 358 | 9,384,000 |
| 1996/02/06 | 365 | 365 | 356 | 358 | 5,210,000 |
| 1996/02/05 | 369 | 370 | 363 | 365 | 6,868,000 |
| 1996/02/02 | 373 | 374 | 369 | 372 | 10,552,000 |
| 1996/02/01 | 372 | 375 | 369 | 370 | 23,506,000 |
| 1996/01/31 | 364 | 371 | 363 | 368 | 22,004,000 |
| 1996/01/30 | 357 | 361 | 356 | 360 | 10,432,000 |
| 1996/01/29 | 354 | 357 | 353 | 357 | 6,183,000 |
| 1996/01/26 | 353 | 355 | 352 | 352 | 2,661,000 |
| 1996/01/25 | 355 | 357 | 353 | 354 | 8,545,000 |
| 1996/01/24 | 351 | 354 | 350 | 354 | 6,237,000 |
| 1996/01/23 | 353 | 354 | 350 | 350 | 2,463,000 |
| 1996/01/22 | 358 | 358 | 353 | 353 | 5,520,000 |
| 1996/01/19 | 357 | 357 | 350 | 354 | 3,834,000 |
| 1996/01/18 | 360 | 361 | 357 | 357 | 9,042,000 |
| 1996/01/17 | 362 | 363 | 359 | 360 | 5,745,000 |
| 1996/01/16 | 360 | 361 | 358 | 360 | 7,264,000 |
| 1996/01/12 | 364 | 365 | 358 | 360 | 10,767,000 |
| 1996/01/11 | 364 | 365 | 361 | 364 | 8,606,000 |
| 1996/01/10 | 362 | 365 | 358 | 365 | 7,957,000 |
| 1996/01/09 | 360 | 365 | 358 | 365 | 7,166,000 |
| 1996/01/08 | 365 | 367 | 361 | 364 | 6,226,000 |
| 1996/01/05 | 365 | 371 | 364 | 369 | 28,719,000 |
| 1996/01/04 | 359 | 363 | 358 | 360 | 9,290,000 |