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 |
|---|---|---|---|---|---|
| 2005/12/30 | 420 | 421 | 417 | 420 | 27,123,000 |
| 2005/12/29 | 421 | 423 | 417 | 419 | 34,353,000 |
| 2005/12/28 | 418 | 423 | 417 | 421 | 31,791,000 |
| 2005/12/27 | 421 | 422 | 417 | 417 | 36,400,000 |
| 2005/12/26 | 428 | 431 | 424 | 424 | 55,052,000 |
| 2005/12/22 | 421 | 428 | 420 | 426 | 97,772,000 |
| 2005/12/21 | 424 | 425 | 417 | 419 | 49,608,000 |
| 2005/12/20 | 416 | 424 | 415 | 421 | 90,238,000 |
| 2005/12/19 | 418 | 419 | 413 | 416 | 61,675,000 |
| 2005/12/16 | 420 | 426 | 416 | 416 | 78,719,000 |
| 2005/12/15 | 421 | 430 | 417 | 420 | 92,564,000 |
| 2005/12/14 | 444 | 448 | 420 | 428 | 276,848,992 |
| 2005/12/13 | 426 | 444 | 422 | 443 | 291,635,008 |
| 2005/12/12 | 425 | 427 | 422 | 425 | 88,583,000 |
| 2005/12/09 | 411 | 421 | 410 | 420 | 96,015,000 |
| 2005/12/08 | 419 | 419 | 408 | 410 | 60,962,000 |
| 2005/12/07 | 420 | 423 | 417 | 418 | 52,968,000 |
| 2005/12/06 | 423 | 424 | 415 | 417 | 115,256,000 |
| 2005/12/05 | 425 | 432 | 422 | 423 | 200,451,008 |
| 2005/12/02 | 413 | 423 | 409 | 421 | 169,512,992 |
| 2005/12/01 | 407 | 410 | 403 | 409 | 55,324,000 |
| 2005/11/30 | 414 | 415 | 406 | 408 | 55,475,000 |
| 2005/11/29 | 407 | 413 | 405 | 410 | 94,074,000 |
| 2005/11/28 | 409 | 411 | 405 | 406 | 59,288,000 |
| 2005/11/25 | 398 | 413 | 395 | 409 | 94,587,000 |
| 2005/11/24 | 410 | 411 | 400 | 400 | 73,087,000 |
| 2005/11/22 | 413 | 415 | 407 | 410 | 68,744,000 |
| 2005/11/21 | 420 | 424 | 409 | 413 | 94,099,000 |
| 2005/11/18 | 424 | 425 | 415 | 418 | 52,606,000 |
| 2005/11/17 | 416 | 424 | 412 | 414 | 102,002,000 |
| 2005/11/16 | 405 | 416 | 400 | 411 | 92,704,000 |
| 2005/11/15 | 409 | 415 | 406 | 408 | 79,263,000 |
| 2005/11/14 | 421 | 428 | 411 | 411 | 81,909,000 |
| 2005/11/11 | 430 | 432 | 420 | 420 | 58,010,000 |
| 2005/11/10 | 434 | 440 | 416 | 425 | 110,157,000 |
| 2005/11/09 | 443 | 446 | 426 | 429 | 245,611,008 |
| 2005/11/08 | 422 | 450 | 417 | 448 | 390,080,000 |
| 2005/11/07 | 420 | 425 | 415 | 424 | 91,104,000 |
| 2005/11/04 | 438 | 439 | 421 | 422 | 132,201,000 |
| 2005/11/02 | 417 | 433 | 414 | 428 | 174,592,000 |
| 2005/11/01 | 418 | 419 | 415 | 416 | 50,663,000 |
| 2005/10/31 | 419 | 421 | 405 | 413 | 104,977,000 |
| 2005/10/28 | 411 | 412 | 405 | 411 | 87,736,000 |
| 2005/10/27 | 414 | 420 | 411 | 415 | 101,886,000 |
| 2005/10/26 | 405 | 413 | 402 | 410 | 104,509,000 |
| 2005/10/25 | 403 | 413 | 402 | 407 | 138,382,000 |
| 2005/10/24 | 404 | 405 | 397 | 398 | 57,185,000 |
| 2005/10/21 | 397 | 407 | 397 | 406 | 101,563,000 |
| 2005/10/20 | 413 | 418 | 405 | 409 | 103,382,000 |
| 2005/10/19 | 415 | 417 | 399 | 408 | 150,484,000 |
| 2005/10/18 | 396 | 423 | 392 | 420 | 265,844,000 |
| 2005/10/17 | 404 | 404 | 391 | 392 | 110,358,000 |
| 2005/10/14 | 412 | 413 | 402 | 403 | 83,162,000 |
| 2005/10/13 | 413 | 416 | 408 | 414 | 135,700,992 |
| 2005/10/12 | 436 | 443 | 424 | 424 | 243,992,000 |
| 2005/10/11 | 423 | 437 | 418 | 437 | 176,100,992 |
| 2005/10/07 | 408 | 419 | 404 | 416 | 164,548,992 |
| 2005/10/06 | 406 | 413 | 403 | 403 | 209,275,008 |
| 2005/10/05 | 406 | 421 | 401 | 411 | 159,903,008 |
| 2005/10/04 | 428 | 431 | 410 | 411 | 124,264,000 |
| 2005/10/03 | 416 | 434 | 406 | 431 | 225,683,008 |
| 2005/09/30 | 436 | 447 | 418 | 426 | 190,427,008 |
| 2005/09/29 | 448 | 457 | 432 | 452 | 295,932,000 |
| 2005/09/28 | 397 | 425 | 395 | 423 | 222,938,000 |
| 2005/09/27 | 395 | 406 | 386 | 392 | 307,484,000 |
| 2005/09/26 | 371 | 385 | 371 | 385 | 238,119,008 |
| 2005/09/22 | 352 | 366 | 351 | 366 | 134,220,992 |
| 2005/09/21 | 359 | 360 | 349 | 356 | 85,676,000 |
| 2005/09/20 | 354 | 358 | 354 | 358 | 92,394,000 |
| 2005/09/16 | 349 | 355 | 345 | 350 | 116,677,000 |
| 2005/09/15 | 339 | 352 | 339 | 351 | 128,299,000 |
| 2005/09/14 | 340 | 340 | 335 | 336 | 43,861,000 |
| 2005/09/13 | 341 | 343 | 338 | 340 | 46,573,000 |
| 2005/09/12 | 347 | 348 | 338 | 341 | 78,742,000 |
| 2005/09/09 | 330 | 339 | 329 | 337 | 104,269,000 |
| 2005/09/08 | 337 | 340 | 329 | 333 | 179,719,008 |
| 2005/09/07 | 345 | 346 | 334 | 338 | 137,628,000 |
| 2005/09/06 | 350 | 355 | 341 | 342 | 212,566,000 |
| 2005/09/05 | 340 | 346 | 338 | 344 | 127,469,000 |
| 2005/09/02 | 331 | 332 | 327 | 331 | 61,551,000 |
| 2005/09/01 | 328 | 335 | 327 | 328 | 181,831,008 |
| 2005/08/31 | 321 | 324 | 319 | 322 | 131,391,000 |
| 2005/08/30 | 310 | 323 | 310 | 321 | 162,592,000 |
| 2005/08/29 | 308 | 309 | 304 | 305 | 31,785,000 |
| 2005/08/26 | 308 | 311 | 308 | 310 | 27,940,000 |
| 2005/08/25 | 309 | 310 | 307 | 307 | 43,237,000 |
| 2005/08/24 | 310 | 312 | 309 | 312 | 63,927,000 |
| 2005/08/23 | 317 | 320 | 314 | 314 | 71,546,000 |
| 2005/08/22 | 308 | 314 | 307 | 314 | 77,052,000 |
| 2005/08/19 | 309 | 309 | 305 | 305 | 39,291,000 |
| 2005/08/18 | 308 | 311 | 307 | 309 | 63,531,000 |
| 2005/08/17 | 303 | 310 | 302 | 305 | 102,660,000 |
| 2005/08/16 | 302 | 305 | 301 | 305 | 79,327,000 |
| 2005/08/15 | 295 | 301 | 295 | 301 | 76,462,000 |
| 2005/08/12 | 294 | 295 | 291 | 293 | 47,594,000 |
| 2005/08/11 | 293 | 294 | 291 | 293 | 50,841,000 |
| 2005/08/10 | 290 | 293 | 289 | 291 | 78,360,000 |
| 2005/08/09 | 282 | 288 | 281 | 288 | 44,415,000 |
| 2005/08/08 | 274 | 281 | 273 | 281 | 41,885,000 |
| 2005/08/05 | 281 | 283 | 277 | 278 | 27,342,000 |
| 2005/08/04 | 285 | 286 | 280 | 284 | 29,926,000 |
| 2005/08/03 | 286 | 288 | 284 | 285 | 34,668,000 |
| 2005/08/02 | 288 | 288 | 283 | 285 | 40,400,000 |
| 2005/08/01 | 284 | 289 | 284 | 288 | 73,242,000 |
| 2005/07/29 | 284 | 285 | 281 | 284 | 43,369,000 |
| 2005/07/28 | 281 | 282 | 279 | 279 | 33,736,000 |
| 2005/07/27 | 275 | 280 | 274 | 279 | 39,831,000 |
| 2005/07/26 | 277 | 278 | 275 | 275 | 24,719,000 |
| 2005/07/25 | 275 | 277 | 273 | 277 | 28,269,000 |
| 2005/07/22 | 275 | 276 | 273 | 275 | 29,924,000 |
| 2005/07/21 | 275 | 277 | 273 | 274 | 33,850,000 |
| 2005/07/20 | 273 | 278 | 271 | 276 | 83,701,000 |
| 2005/07/19 | 267 | 272 | 267 | 271 | 61,515,000 |
| 2005/07/15 | 267 | 268 | 266 | 266 | 32,893,000 |
| 2005/07/14 | 266 | 267 | 264 | 266 | 21,894,000 |
| 2005/07/13 | 265 | 266 | 263 | 264 | 19,177,000 |
| 2005/07/12 | 266 | 267 | 264 | 264 | 38,550,000 |
| 2005/07/11 | 265 | 267 | 264 | 267 | 48,372,000 |
| 2005/07/08 | 259 | 264 | 258 | 262 | 39,587,000 |
| 2005/07/07 | 260 | 260 | 258 | 259 | 10,712,000 |
| 2005/07/06 | 260 | 262 | 258 | 260 | 23,565,000 |
| 2005/07/05 | 260 | 261 | 259 | 261 | 21,563,000 |
| 2005/07/04 | 261 | 262 | 259 | 259 | 24,851,000 |
| 2005/07/01 | 259 | 261 | 257 | 260 | 20,103,000 |
| 2005/06/30 | 258 | 259 | 257 | 258 | 15,245,000 |
| 2005/06/29 | 259 | 260 | 256 | 256 | 26,099,000 |
| 2005/06/28 | 256 | 259 | 256 | 257 | 39,657,000 |
| 2005/06/27 | 256 | 257 | 253 | 255 | 32,716,000 |
| 2005/06/24 | 256 | 260 | 256 | 260 | 27,281,000 |
| 2005/06/23 | 259 | 260 | 257 | 259 | 19,318,000 |
| 2005/06/22 | 260 | 261 | 257 | 258 | 33,493,000 |
| 2005/06/21 | 262 | 263 | 261 | 262 | 21,923,000 |
| 2005/06/20 | 266 | 268 | 264 | 264 | 48,185,000 |
| 2005/06/17 | 262 | 265 | 261 | 265 | 59,939,000 |
| 2005/06/16 | 260 | 264 | 258 | 259 | 58,667,000 |
| 2005/06/15 | 259 | 260 | 258 | 258 | 20,292,000 |
| 2005/06/14 | 261 | 262 | 258 | 259 | 14,377,000 |
| 2005/06/13 | 259 | 263 | 258 | 259 | 40,773,000 |
| 2005/06/10 | 256 | 260 | 256 | 260 | 40,367,000 |
| 2005/06/09 | 256 | 256 | 254 | 255 | 16,310,000 |
| 2005/06/08 | 255 | 257 | 254 | 256 | 34,919,000 |
| 2005/06/07 | 256 | 257 | 253 | 254 | 22,108,000 |
| 2005/06/06 | 258 | 258 | 256 | 257 | 13,407,000 |
| 2005/06/03 | 259 | 260 | 256 | 259 | 34,688,000 |
| 2005/06/02 | 258 | 259 | 256 | 258 | 28,585,000 |
| 2005/06/01 | 253 | 258 | 253 | 256 | 30,191,000 |
| 2005/05/31 | 252 | 256 | 251 | 254 | 38,276,000 |
| 2005/05/30 | 251 | 253 | 250 | 251 | 32,500,000 |
| 2005/05/27 | 248 | 250 | 247 | 248 | 34,797,000 |
| 2005/05/26 | 244 | 248 | 243 | 246 | 87,572,000 |
| 2005/05/25 | 252 | 252 | 242 | 244 | 120,883,000 |
| 2005/05/24 | 259 | 260 | 253 | 255 | 29,987,000 |
| 2005/05/23 | 259 | 260 | 258 | 259 | 12,374,000 |
| 2005/05/20 | 261 | 264 | 257 | 259 | 39,212,000 |
| 2005/05/19 | 257 | 262 | 257 | 261 | 37,984,000 |
| 2005/05/18 | 253 | 255 | 253 | 254 | 29,630,000 |
| 2005/05/17 | 256 | 257 | 251 | 252 | 39,743,000 |
| 2005/05/16 | 256 | 257 | 252 | 252 | 28,471,000 |
| 2005/05/13 | 260 | 261 | 257 | 259 | 49,172,000 |
| 2005/05/12 | 262 | 266 | 260 | 264 | 42,103,000 |
| 2005/05/11 | 261 | 261 | 258 | 260 | 31,201,000 |
| 2005/05/10 | 265 | 267 | 262 | 262 | 41,549,000 |
| 2005/05/09 | 271 | 272 | 265 | 266 | 69,487,000 |
| 2005/05/06 | 268 | 269 | 267 | 269 | 26,564,000 |
| 2005/05/02 | 265 | 266 | 263 | 266 | 28,286,000 |
| 2005/04/28 | 264 | 270 | 262 | 266 | 105,903,000 |
| 2005/04/27 | 255 | 267 | 254 | 267 | 105,490,000 |
| 2005/04/26 | 261 | 262 | 256 | 257 | 41,791,000 |
| 2005/04/25 | 258 | 259 | 255 | 259 | 23,164,000 |
| 2005/04/22 | 260 | 261 | 257 | 258 | 53,175,000 |
| 2005/04/21 | 252 | 257 | 249 | 257 | 68,359,000 |
| 2005/04/20 | 258 | 260 | 255 | 256 | 46,833,000 |
| 2005/04/19 | 253 | 255 | 251 | 254 | 61,357,000 |
| 2005/04/18 | 249 | 252 | 247 | 249 | 84,399,000 |
| 2005/04/15 | 259 | 261 | 256 | 259 | 69,776,000 |
| 2005/04/14 | 265 | 266 | 260 | 263 | 59,350,000 |
| 2005/04/13 | 269 | 271 | 266 | 268 | 27,078,000 |
| 2005/04/12 | 269 | 271 | 268 | 269 | 20,833,000 |
| 2005/04/11 | 270 | 271 | 267 | 268 | 25,833,000 |
| 2005/04/08 | 275 | 275 | 272 | 273 | 33,835,000 |
| 2005/04/07 | 275 | 275 | 273 | 275 | 22,064,000 |
| 2005/04/06 | 274 | 275 | 273 | 275 | 22,854,000 |
| 2005/04/05 | 272 | 275 | 271 | 273 | 24,278,000 |
| 2005/04/04 | 272 | 277 | 270 | 270 | 59,700,000 |
| 2005/04/01 | 268 | 275 | 268 | 273 | 59,130,000 |
| 2005/03/31 | 268 | 272 | 267 | 271 | 54,455,000 |
| 2005/03/30 | 268 | 270 | 262 | 263 | 77,249,000 |
| 2005/03/29 | 276 | 276 | 269 | 271 | 55,372,000 |
| 2005/03/28 | 275 | 277 | 273 | 276 | 32,463,000 |
| 2005/03/25 | 281 | 281 | 276 | 278 | 34,226,000 |
| 2005/03/24 | 282 | 284 | 279 | 279 | 69,962,000 |
| 2005/03/23 | 288 | 289 | 284 | 285 | 63,833,000 |
| 2005/03/22 | 284 | 290 | 284 | 289 | 47,557,000 |
| 2005/03/18 | 283 | 285 | 282 | 284 | 36,458,000 |
| 2005/03/17 | 283 | 284 | 282 | 282 | 32,641,000 |
| 2005/03/16 | 283 | 286 | 283 | 285 | 30,326,000 |
| 2005/03/15 | 286 | 287 | 283 | 285 | 30,465,000 |
| 2005/03/14 | 286 | 287 | 283 | 283 | 19,875,000 |
| 2005/03/11 | 285 | 288 | 285 | 286 | 38,118,000 |
| 2005/03/10 | 286 | 288 | 283 | 284 | 46,865,000 |
| 2005/03/09 | 284 | 291 | 284 | 287 | 69,940,000 |
| 2005/03/08 | 285 | 288 | 285 | 286 | 32,993,000 |
| 2005/03/07 | 288 | 289 | 285 | 286 | 56,367,000 |
| 2005/03/04 | 285 | 287 | 280 | 285 | 91,032,000 |
| 2005/03/03 | 286 | 294 | 284 | 285 | 139,152,000 |
| 2005/03/02 | 292 | 294 | 286 | 287 | 69,016,000 |
| 2005/03/01 | 286 | 294 | 286 | 291 | 115,989,000 |
| 2005/02/28 | 282 | 288 | 280 | 288 | 93,656,000 |
| 2005/02/25 | 276 | 279 | 275 | 278 | 27,237,000 |
| 2005/02/24 | 273 | 275 | 272 | 274 | 44,917,000 |
| 2005/02/23 | 271 | 273 | 269 | 270 | 61,588,000 |
| 2005/02/22 | 278 | 278 | 275 | 277 | 34,280,000 |
| 2005/02/21 | 281 | 283 | 279 | 279 | 43,549,000 |
| 2005/02/18 | 276 | 280 | 275 | 280 | 45,902,000 |
| 2005/02/17 | 272 | 277 | 271 | 276 | 40,692,000 |
| 2005/02/16 | 275 | 277 | 274 | 275 | 24,673,000 |
| 2005/02/15 | 276 | 278 | 274 | 275 | 42,341,000 |
| 2005/02/14 | 279 | 280 | 273 | 275 | 57,938,000 |
| 2005/02/10 | 273 | 278 | 272 | 275 | 93,665,000 |
| 2005/02/09 | 270 | 277 | 269 | 276 | 106,262,000 |
| 2005/02/08 | 265 | 271 | 264 | 268 | 124,856,000 |
| 2005/02/07 | 263 | 264 | 261 | 262 | 34,838,000 |
| 2005/02/04 | 264 | 265 | 259 | 264 | 64,220,000 |
| 2005/02/03 | 261 | 267 | 260 | 265 | 171,224,000 |
| 2005/02/02 | 253 | 258 | 253 | 258 | 56,365,000 |
| 2005/02/01 | 253 | 254 | 252 | 252 | 22,374,000 |
| 2005/01/31 | 250 | 253 | 250 | 252 | 25,870,000 |
| 2005/01/28 | 252 | 253 | 250 | 252 | 12,081,000 |
| 2005/01/27 | 253 | 254 | 250 | 252 | 19,424,000 |
| 2005/01/26 | 251 | 254 | 250 | 253 | 49,447,000 |
| 2005/01/25 | 247 | 250 | 246 | 248 | 31,081,000 |
| 2005/01/24 | 247 | 248 | 246 | 247 | 17,188,000 |
| 2005/01/21 | 246 | 249 | 245 | 247 | 22,982,000 |
| 2005/01/20 | 250 | 250 | 246 | 246 | 33,664,000 |
| 2005/01/19 | 251 | 252 | 250 | 251 | 19,707,000 |
| 2005/01/18 | 252 | 253 | 250 | 250 | 16,080,000 |
| 2005/01/17 | 250 | 253 | 249 | 252 | 28,989,000 |
| 2005/01/14 | 250 | 251 | 249 | 250 | 46,971,000 |
| 2005/01/13 | 255 | 256 | 252 | 253 | 14,860,000 |
| 2005/01/12 | 257 | 258 | 253 | 256 | 28,500,000 |
| 2005/01/11 | 256 | 259 | 256 | 259 | 40,867,000 |
| 2005/01/07 | 256 | 257 | 254 | 256 | 35,268,000 |
| 2005/01/06 | 250 | 256 | 250 | 256 | 47,342,000 |
| 2005/01/05 | 251 | 252 | 250 | 251 | 17,987,000 |
| 2005/01/04 | 251 | 253 | 250 | 253 | 19,145,000 |