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 |
|---|---|---|---|---|---|
| 2006/12/29 | 687 | 691 | 674 | 684 | 285,456,000 |
| 2006/12/28 | 653 | 678 | 642 | 677 | 416,640,000 |
| 2006/12/27 | 650 | 662 | 634 | 643 | 238,790,000 |
| 2006/12/26 | 612 | 644 | 610 | 642 | 211,319,000 |
| 2006/12/25 | 616 | 617 | 608 | 611 | 88,803,000 |
| 2006/12/22 | 601 | 615 | 597 | 614 | 118,589,000 |
| 2006/12/21 | 604 | 612 | 600 | 601 | 132,618,000 |
| 2006/12/20 | 582 | 600 | 581 | 598 | 148,759,000 |
| 2006/12/19 | 578 | 590 | 573 | 574 | 144,150,000 |
| 2006/12/18 | 572 | 583 | 569 | 580 | 126,828,000 |
| 2006/12/15 | 562 | 569 | 559 | 564 | 63,394,000 |
| 2006/12/14 | 565 | 566 | 558 | 563 | 50,331,000 |
| 2006/12/13 | 554 | 566 | 551 | 561 | 86,578,000 |
| 2006/12/12 | 567 | 569 | 556 | 560 | 96,775,000 |
| 2006/12/11 | 550 | 573 | 549 | 570 | 126,926,000 |
| 2006/12/08 | 544 | 550 | 542 | 548 | 66,093,000 |
| 2006/12/07 | 544 | 548 | 538 | 544 | 76,820,000 |
| 2006/12/06 | 536 | 545 | 535 | 543 | 70,853,000 |
| 2006/12/05 | 533 | 543 | 530 | 534 | 117,534,000 |
| 2006/12/04 | 523 | 530 | 521 | 528 | 87,773,000 |
| 2006/12/01 | 518 | 521 | 515 | 521 | 95,843,000 |
| 2006/11/30 | 512 | 520 | 511 | 520 | 106,837,000 |
| 2006/11/29 | 502 | 509 | 501 | 506 | 98,252,000 |
| 2006/11/28 | 487 | 503 | 484 | 501 | 84,089,000 |
| 2006/11/27 | 484 | 492 | 483 | 489 | 30,844,000 |
| 2006/11/24 | 486 | 488 | 482 | 487 | 26,489,000 |
| 2006/11/22 | 484 | 488 | 482 | 487 | 28,110,000 |
| 2006/11/21 | 476 | 482 | 476 | 480 | 19,554,000 |
| 2006/11/20 | 485 | 486 | 476 | 478 | 26,800,000 |
| 2006/11/17 | 491 | 491 | 486 | 487 | 28,328,000 |
| 2006/11/16 | 491 | 495 | 490 | 491 | 31,952,000 |
| 2006/11/15 | 493 | 495 | 489 | 491 | 26,285,000 |
| 2006/11/14 | 491 | 495 | 489 | 491 | 26,048,000 |
| 2006/11/13 | 493 | 494 | 486 | 488 | 24,929,000 |
| 2006/11/10 | 491 | 498 | 490 | 494 | 54,740,000 |
| 2006/11/09 | 492 | 498 | 487 | 489 | 59,396,000 |
| 2006/11/08 | 495 | 496 | 489 | 491 | 40,360,000 |
| 2006/11/07 | 488 | 496 | 486 | 493 | 51,331,000 |
| 2006/11/06 | 477 | 488 | 476 | 486 | 47,691,000 |
| 2006/11/02 | 478 | 481 | 475 | 478 | 31,879,000 |
| 2006/11/01 | 477 | 480 | 476 | 478 | 27,304,000 |
| 2006/10/31 | 479 | 482 | 476 | 476 | 26,584,000 |
| 2006/10/30 | 484 | 485 | 476 | 476 | 39,974,000 |
| 2006/10/27 | 497 | 497 | 488 | 488 | 31,075,000 |
| 2006/10/26 | 495 | 497 | 490 | 495 | 43,813,000 |
| 2006/10/25 | 496 | 498 | 492 | 493 | 37,658,000 |
| 2006/10/24 | 496 | 497 | 491 | 492 | 29,168,000 |
| 2006/10/23 | 498 | 503 | 493 | 495 | 55,503,000 |
| 2006/10/20 | 494 | 498 | 493 | 497 | 30,904,000 |
| 2006/10/19 | 496 | 497 | 490 | 493 | 28,965,000 |
| 2006/10/18 | 492 | 497 | 488 | 493 | 39,845,000 |
| 2006/10/17 | 494 | 499 | 492 | 495 | 34,730,000 |
| 2006/10/16 | 493 | 497 | 492 | 495 | 23,393,000 |
| 2006/10/13 | 495 | 496 | 491 | 493 | 30,521,000 |
| 2006/10/12 | 489 | 494 | 488 | 490 | 26,309,000 |
| 2006/10/11 | 494 | 497 | 486 | 486 | 37,657,000 |
| 2006/10/10 | 495 | 500 | 494 | 498 | 44,891,000 |
| 2006/10/06 | 494 | 497 | 492 | 495 | 58,719,000 |
| 2006/10/05 | 482 | 489 | 481 | 489 | 45,592,000 |
| 2006/10/04 | 488 | 489 | 475 | 477 | 32,577,000 |
| 2006/10/03 | 491 | 492 | 485 | 486 | 33,633,000 |
| 2006/10/02 | 488 | 494 | 484 | 494 | 34,382,000 |
| 2006/09/29 | 488 | 489 | 482 | 486 | 23,071,000 |
| 2006/09/28 | 481 | 487 | 480 | 487 | 36,408,000 |
| 2006/09/27 | 473 | 481 | 472 | 479 | 46,441,000 |
| 2006/09/26 | 466 | 470 | 462 | 463 | 30,562,000 |
| 2006/09/25 | 466 | 473 | 464 | 469 | 52,087,000 |
| 2006/09/22 | 478 | 482 | 471 | 474 | 53,203,000 |
| 2006/09/21 | 484 | 487 | 475 | 482 | 45,642,000 |
| 2006/09/20 | 484 | 485 | 480 | 484 | 35,871,000 |
| 2006/09/19 | 487 | 492 | 485 | 488 | 45,464,000 |
| 2006/09/15 | 486 | 487 | 479 | 486 | 43,888,000 |
| 2006/09/14 | 486 | 493 | 484 | 490 | 49,488,000 |
| 2006/09/13 | 494 | 495 | 481 | 483 | 64,597,000 |
| 2006/09/12 | 499 | 500 | 490 | 490 | 58,521,000 |
| 2006/09/11 | 509 | 511 | 497 | 498 | 80,032,000 |
| 2006/09/08 | 500 | 510 | 499 | 506 | 102,069,000 |
| 2006/09/07 | 504 | 507 | 500 | 501 | 72,107,000 |
| 2006/09/06 | 509 | 513 | 505 | 507 | 127,410,000 |
| 2006/09/05 | 502 | 511 | 500 | 509 | 103,208,000 |
| 2006/09/04 | 501 | 504 | 498 | 499 | 87,247,000 |
| 2006/09/01 | 490 | 498 | 489 | 496 | 59,986,000 |
| 2006/08/31 | 486 | 494 | 485 | 490 | 57,613,000 |
| 2006/08/30 | 498 | 498 | 489 | 491 | 56,620,000 |
| 2006/08/29 | 501 | 502 | 495 | 498 | 96,190,000 |
| 2006/08/28 | 494 | 498 | 493 | 495 | 74,264,000 |
| 2006/08/25 | 491 | 499 | 489 | 489 | 78,828,000 |
| 2006/08/24 | 492 | 499 | 490 | 492 | 118,419,000 |
| 2006/08/23 | 490 | 494 | 487 | 491 | 92,178,000 |
| 2006/08/22 | 480 | 492 | 479 | 492 | 101,279,000 |
| 2006/08/21 | 483 | 485 | 476 | 479 | 45,518,000 |
| 2006/08/18 | 487 | 488 | 480 | 481 | 102,435,000 |
| 2006/08/17 | 473 | 485 | 470 | 484 | 174,265,000 |
| 2006/08/16 | 474 | 475 | 468 | 470 | 35,858,000 |
| 2006/08/15 | 472 | 474 | 469 | 470 | 28,289,000 |
| 2006/08/14 | 469 | 473 | 465 | 473 | 22,967,000 |
| 2006/08/11 | 473 | 476 | 467 | 470 | 79,638,000 |
| 2006/08/10 | 469 | 474 | 467 | 473 | 85,646,000 |
| 2006/08/09 | 461 | 469 | 460 | 469 | 93,484,000 |
| 2006/08/08 | 458 | 462 | 457 | 462 | 52,390,000 |
| 2006/08/07 | 456 | 461 | 455 | 455 | 51,287,000 |
| 2006/08/04 | 461 | 463 | 456 | 457 | 45,057,000 |
| 2006/08/03 | 461 | 462 | 459 | 460 | 51,647,000 |
| 2006/08/02 | 452 | 460 | 449 | 460 | 49,207,000 |
| 2006/08/01 | 450 | 456 | 449 | 452 | 40,544,000 |
| 2006/07/31 | 456 | 458 | 446 | 446 | 56,157,000 |
| 2006/07/28 | 448 | 454 | 446 | 453 | 48,348,000 |
| 2006/07/27 | 441 | 450 | 436 | 445 | 39,021,000 |
| 2006/07/26 | 448 | 450 | 442 | 443 | 38,689,000 |
| 2006/07/25 | 440 | 449 | 439 | 444 | 56,197,000 |
| 2006/07/24 | 437 | 439 | 432 | 436 | 55,905,000 |
| 2006/07/21 | 452 | 453 | 446 | 449 | 48,740,000 |
| 2006/07/20 | 454 | 456 | 451 | 454 | 51,248,000 |
| 2006/07/19 | 434 | 447 | 433 | 444 | 71,603,000 |
| 2006/07/18 | 440 | 440 | 429 | 429 | 49,659,000 |
| 2006/07/14 | 452 | 452 | 443 | 443 | 51,507,000 |
| 2006/07/13 | 456 | 459 | 454 | 455 | 54,432,000 |
| 2006/07/12 | 455 | 460 | 455 | 458 | 116,904,000 |
| 2006/07/11 | 451 | 455 | 448 | 455 | 97,721,000 |
| 2006/07/10 | 441 | 449 | 439 | 449 | 73,315,000 |
| 2006/07/07 | 437 | 445 | 437 | 443 | 55,898,000 |
| 2006/07/06 | 439 | 440 | 435 | 436 | 47,032,000 |
| 2006/07/05 | 435 | 443 | 434 | 440 | 86,526,000 |
| 2006/07/04 | 436 | 437 | 432 | 432 | 21,927,000 |
| 2006/07/03 | 434 | 437 | 433 | 435 | 26,775,000 |
| 2006/06/30 | 434 | 435 | 430 | 433 | 36,146,000 |
| 2006/06/29 | 424 | 425 | 421 | 425 | 33,104,000 |
| 2006/06/28 | 420 | 422 | 417 | 417 | 33,478,000 |
| 2006/06/27 | 420 | 426 | 420 | 425 | 47,602,000 |
| 2006/06/26 | 413 | 419 | 413 | 417 | 49,611,000 |
| 2006/06/23 | 408 | 411 | 406 | 410 | 37,855,000 |
| 2006/06/22 | 403 | 413 | 402 | 411 | 53,452,000 |
| 2006/06/21 | 400 | 403 | 395 | 399 | 29,222,000 |
| 2006/06/20 | 396 | 403 | 396 | 399 | 21,416,000 |
| 2006/06/19 | 404 | 405 | 397 | 401 | 25,040,000 |
| 2006/06/16 | 400 | 405 | 397 | 405 | 58,342,000 |
| 2006/06/15 | 396 | 398 | 389 | 390 | 40,748,000 |
| 2006/06/14 | 372 | 390 | 370 | 389 | 69,325,000 |
| 2006/06/13 | 387 | 391 | 375 | 377 | 49,937,000 |
| 2006/06/12 | 392 | 394 | 389 | 392 | 43,072,000 |
| 2006/06/09 | 392 | 398 | 383 | 391 | 60,347,000 |
| 2006/06/08 | 388 | 390 | 381 | 382 | 89,958,000 |
| 2006/06/07 | 418 | 419 | 401 | 401 | 63,931,000 |
| 2006/06/06 | 424 | 427 | 418 | 420 | 39,640,000 |
| 2006/06/05 | 428 | 433 | 425 | 427 | 37,792,000 |
| 2006/06/02 | 422 | 429 | 414 | 428 | 53,223,000 |
| 2006/06/01 | 424 | 427 | 420 | 422 | 33,038,000 |
| 2006/05/31 | 419 | 425 | 419 | 419 | 47,881,000 |
| 2006/05/30 | 429 | 436 | 427 | 429 | 55,360,000 |
| 2006/05/29 | 433 | 438 | 430 | 431 | 81,717,000 |
| 2006/05/26 | 422 | 431 | 420 | 428 | 54,294,000 |
| 2006/05/25 | 420 | 422 | 414 | 417 | 34,366,000 |
| 2006/05/24 | 415 | 423 | 412 | 423 | 66,543,000 |
| 2006/05/23 | 416 | 424 | 410 | 410 | 77,077,000 |
| 2006/05/22 | 429 | 437 | 417 | 419 | 92,663,000 |
| 2006/05/19 | 417 | 425 | 415 | 424 | 75,377,000 |
| 2006/05/18 | 419 | 421 | 414 | 415 | 62,301,000 |
| 2006/05/17 | 414 | 428 | 412 | 428 | 87,085,000 |
| 2006/05/16 | 422 | 423 | 408 | 410 | 53,088,000 |
| 2006/05/15 | 415 | 424 | 414 | 420 | 44,824,000 |
| 2006/05/12 | 420 | 422 | 416 | 418 | 45,756,000 |
| 2006/05/11 | 428 | 431 | 422 | 422 | 45,736,000 |
| 2006/05/10 | 435 | 436 | 427 | 428 | 50,938,000 |
| 2006/05/09 | 433 | 440 | 432 | 437 | 64,056,000 |
| 2006/05/08 | 430 | 435 | 428 | 432 | 38,752,000 |
| 2006/05/02 | 423 | 430 | 423 | 426 | 28,239,000 |
| 2006/05/01 | 419 | 425 | 418 | 425 | 27,181,000 |
| 2006/04/28 | 423 | 426 | 418 | 420 | 48,427,000 |
| 2006/04/27 | 431 | 433 | 425 | 425 | 30,442,000 |
| 2006/04/26 | 426 | 432 | 425 | 431 | 41,662,000 |
| 2006/04/25 | 429 | 430 | 423 | 424 | 39,660,000 |
| 2006/04/24 | 429 | 430 | 424 | 424 | 36,873,000 |
| 2006/04/21 | 432 | 434 | 428 | 432 | 30,046,000 |
| 2006/04/20 | 431 | 435 | 427 | 434 | 43,350,000 |
| 2006/04/19 | 437 | 440 | 429 | 429 | 51,643,000 |
| 2006/04/18 | 423 | 435 | 423 | 434 | 47,728,000 |
| 2006/04/17 | 430 | 432 | 424 | 425 | 31,912,000 |
| 2006/04/14 | 431 | 434 | 428 | 429 | 31,802,000 |
| 2006/04/13 | 431 | 435 | 425 | 432 | 49,128,000 |
| 2006/04/12 | 435 | 437 | 428 | 428 | 67,799,000 |
| 2006/04/11 | 445 | 447 | 440 | 440 | 32,698,000 |
| 2006/04/10 | 445 | 448 | 443 | 445 | 28,774,000 |
| 2006/04/07 | 443 | 447 | 442 | 447 | 53,393,000 |
| 2006/04/06 | 441 | 442 | 435 | 440 | 71,870,000 |
| 2006/04/05 | 452 | 454 | 441 | 443 | 75,968,000 |
| 2006/04/04 | 456 | 458 | 452 | 453 | 62,406,000 |
| 2006/04/03 | 457 | 459 | 454 | 455 | 42,025,000 |
| 2006/03/31 | 462 | 463 | 453 | 456 | 57,975,000 |
| 2006/03/30 | 458 | 465 | 456 | 462 | 101,985,000 |
| 2006/03/29 | 459 | 461 | 455 | 456 | 77,359,000 |
| 2006/03/28 | 454 | 464 | 454 | 460 | 85,704,000 |
| 2006/03/27 | 460 | 464 | 458 | 463 | 47,005,000 |
| 2006/03/24 | 459 | 462 | 456 | 462 | 39,553,000 |
| 2006/03/23 | 466 | 467 | 457 | 458 | 70,991,000 |
| 2006/03/22 | 460 | 470 | 460 | 462 | 120,262,000 |
| 2006/03/20 | 458 | 460 | 455 | 459 | 45,509,000 |
| 2006/03/17 | 453 | 458 | 452 | 458 | 42,737,000 |
| 2006/03/16 | 459 | 460 | 451 | 452 | 39,361,000 |
| 2006/03/15 | 461 | 463 | 457 | 459 | 50,893,000 |
| 2006/03/14 | 459 | 461 | 456 | 457 | 42,204,000 |
| 2006/03/13 | 462 | 463 | 456 | 458 | 53,739,000 |
| 2006/03/10 | 457 | 463 | 457 | 458 | 79,478,000 |
| 2006/03/09 | 456 | 464 | 453 | 459 | 103,512,000 |
| 2006/03/08 | 456 | 460 | 453 | 458 | 73,941,000 |
| 2006/03/07 | 461 | 468 | 458 | 468 | 99,042,000 |
| 2006/03/06 | 457 | 461 | 451 | 461 | 64,397,000 |
| 2006/03/03 | 450 | 461 | 448 | 457 | 136,855,000 |
| 2006/03/02 | 473 | 477 | 450 | 453 | 190,522,000 |
| 2006/03/01 | 462 | 479 | 458 | 472 | 250,223,000 |
| 2006/02/28 | 472 | 475 | 465 | 467 | 260,346,000 |
| 2006/02/27 | 450 | 465 | 450 | 465 | 348,415,000 |
| 2006/02/24 | 435 | 444 | 434 | 442 | 150,976,000 |
| 2006/02/23 | 436 | 437 | 432 | 434 | 82,528,000 |
| 2006/02/22 | 426 | 439 | 425 | 432 | 168,831,000 |
| 2006/02/21 | 422 | 428 | 419 | 427 | 87,501,000 |
| 2006/02/20 | 419 | 422 | 416 | 417 | 68,021,000 |
| 2006/02/17 | 420 | 427 | 417 | 418 | 86,786,000 |
| 2006/02/16 | 415 | 422 | 413 | 416 | 61,013,000 |
| 2006/02/15 | 418 | 423 | 413 | 415 | 72,305,000 |
| 2006/02/14 | 401 | 412 | 397 | 412 | 75,069,000 |
| 2006/02/13 | 411 | 413 | 404 | 406 | 50,608,000 |
| 2006/02/10 | 422 | 425 | 413 | 416 | 52,457,000 |
| 2006/02/09 | 428 | 429 | 421 | 422 | 36,944,000 |
| 2006/02/08 | 434 | 435 | 425 | 425 | 79,555,000 |
| 2006/02/07 | 437 | 442 | 434 | 438 | 129,302,000 |
| 2006/02/06 | 439 | 439 | 431 | 435 | 50,555,000 |
| 2006/02/03 | 435 | 442 | 434 | 434 | 84,253,000 |
| 2006/02/02 | 447 | 450 | 436 | 438 | 218,571,008 |
| 2006/02/01 | 433 | 446 | 431 | 442 | 151,496,000 |
| 2006/01/31 | 434 | 441 | 429 | 434 | 120,580,000 |
| 2006/01/30 | 439 | 444 | 431 | 431 | 228,283,008 |
| 2006/01/27 | 424 | 429 | 421 | 429 | 74,171,000 |
| 2006/01/26 | 421 | 423 | 416 | 420 | 46,406,000 |
| 2006/01/25 | 410 | 424 | 409 | 415 | 123,494,000 |
| 2006/01/24 | 411 | 412 | 407 | 408 | 35,796,000 |
| 2006/01/23 | 405 | 412 | 403 | 405 | 53,271,000 |
| 2006/01/20 | 413 | 415 | 408 | 415 | 68,851,000 |
| 2006/01/19 | 396 | 408 | 396 | 405 | 81,180,000 |
| 2006/01/18 | 407 | 410 | 378 | 392 | 127,482,000 |
| 2006/01/17 | 406 | 420 | 405 | 406 | 87,691,000 |
| 2006/01/16 | 409 | 412 | 405 | 408 | 53,480,000 |
| 2006/01/13 | 416 | 417 | 411 | 411 | 53,944,000 |
| 2006/01/12 | 419 | 420 | 416 | 418 | 40,599,000 |
| 2006/01/11 | 420 | 422 | 416 | 419 | 50,191,000 |
| 2006/01/10 | 427 | 427 | 418 | 418 | 53,223,000 |
| 2006/01/06 | 425 | 427 | 420 | 422 | 52,193,000 |
| 2006/01/05 | 432 | 433 | 424 | 426 | 69,222,000 |
| 2006/01/04 | 428 | 432 | 424 | 431 | 88,497,000 |