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 |
|---|---|---|---|---|---|
| 2009/12/30 | 384 | 385 | 375 | 375 | 29,396,000 |
| 2009/12/29 | 375 | 382 | 371 | 381 | 35,691,000 |
| 2009/12/28 | 370 | 378 | 370 | 374 | 22,429,000 |
| 2009/12/25 | 372 | 373 | 368 | 369 | 18,786,000 |
| 2009/12/24 | 365 | 374 | 365 | 372 | 40,908,000 |
| 2009/12/22 | 358 | 364 | 356 | 362 | 22,824,000 |
| 2009/12/21 | 362 | 362 | 355 | 355 | 12,892,000 |
| 2009/12/18 | 359 | 363 | 358 | 361 | 23,065,000 |
| 2009/12/17 | 361 | 367 | 360 | 363 | 27,623,000 |
| 2009/12/16 | 364 | 367 | 360 | 362 | 26,346,000 |
| 2009/12/15 | 359 | 361 | 357 | 360 | 22,531,000 |
| 2009/12/14 | 360 | 362 | 354 | 358 | 28,015,000 |
| 2009/12/11 | 352 | 363 | 348 | 361 | 49,020,000 |
| 2009/12/10 | 351 | 357 | 346 | 350 | 44,689,000 |
| 2009/12/09 | 348 | 352 | 344 | 351 | 23,888,000 |
| 2009/12/08 | 348 | 352 | 347 | 352 | 19,961,000 |
| 2009/12/07 | 352 | 354 | 347 | 353 | 25,961,000 |
| 2009/12/04 | 352 | 353 | 344 | 347 | 29,752,000 |
| 2009/12/03 | 340 | 352 | 340 | 349 | 40,071,000 |
| 2009/12/02 | 326 | 337 | 325 | 337 | 34,493,000 |
| 2009/12/01 | 317 | 329 | 314 | 328 | 32,465,000 |
| 2009/11/30 | 315 | 324 | 315 | 321 | 24,403,000 |
| 2009/11/27 | 314 | 316 | 309 | 310 | 30,991,000 |
| 2009/11/26 | 317 | 326 | 317 | 323 | 24,602,000 |
| 2009/11/25 | 317 | 320 | 316 | 318 | 20,134,000 |
| 2009/11/24 | 321 | 325 | 314 | 314 | 24,491,000 |
| 2009/11/20 | 311 | 319 | 311 | 318 | 23,259,000 |
| 2009/11/19 | 321 | 321 | 313 | 316 | 28,216,000 |
| 2009/11/18 | 332 | 335 | 323 | 326 | 26,698,000 |
| 2009/11/17 | 337 | 339 | 334 | 335 | 19,155,000 |
| 2009/11/16 | 336 | 338 | 331 | 334 | 18,657,000 |
| 2009/11/13 | 335 | 337 | 331 | 335 | 18,279,000 |
| 2009/11/12 | 341 | 342 | 335 | 336 | 18,031,000 |
| 2009/11/11 | 342 | 343 | 337 | 338 | 21,655,000 |
| 2009/11/10 | 344 | 349 | 341 | 342 | 21,117,000 |
| 2009/11/09 | 341 | 346 | 338 | 338 | 27,615,000 |
| 2009/11/06 | 341 | 343 | 338 | 343 | 24,755,000 |
| 2009/11/05 | 338 | 340 | 334 | 336 | 19,712,000 |
| 2009/11/04 | 338 | 345 | 335 | 340 | 21,898,000 |
| 2009/11/02 | 339 | 341 | 337 | 340 | 26,231,000 |
| 2009/10/30 | 343 | 353 | 342 | 353 | 36,522,000 |
| 2009/10/29 | 329 | 346 | 328 | 338 | 63,695,000 |
| 2009/10/28 | 343 | 343 | 338 | 339 | 26,229,000 |
| 2009/10/27 | 351 | 351 | 343 | 345 | 29,194,000 |
| 2009/10/26 | 357 | 362 | 351 | 354 | 31,260,000 |
| 2009/10/23 | 364 | 365 | 354 | 357 | 22,326,000 |
| 2009/10/22 | 360 | 363 | 358 | 360 | 28,247,000 |
| 2009/10/21 | 360 | 364 | 357 | 364 | 23,379,000 |
| 2009/10/20 | 366 | 369 | 359 | 360 | 25,040,000 |
| 2009/10/19 | 355 | 364 | 354 | 364 | 33,798,000 |
| 2009/10/16 | 363 | 364 | 358 | 360 | 27,151,000 |
| 2009/10/15 | 364 | 367 | 360 | 365 | 45,046,000 |
| 2009/10/14 | 354 | 357 | 347 | 354 | 52,693,000 |
| 2009/10/13 | 352 | 360 | 352 | 353 | 65,154,000 |
| 2009/10/09 | 329 | 337 | 327 | 337 | 42,935,000 |
| 2009/10/08 | 325 | 329 | 321 | 327 | 30,308,000 |
| 2009/10/07 | 314 | 323 | 313 | 320 | 35,337,000 |
| 2009/10/06 | 305 | 311 | 303 | 309 | 33,831,000 |
| 2009/10/05 | 309 | 310 | 299 | 300 | 27,050,000 |
| 2009/10/02 | 309 | 309 | 298 | 304 | 59,447,000 |
| 2009/10/01 | 324 | 331 | 317 | 320 | 36,314,000 |
| 2009/09/30 | 328 | 331 | 325 | 328 | 17,292,000 |
| 2009/09/29 | 330 | 332 | 324 | 328 | 27,136,000 |
| 2009/09/28 | 328 | 329 | 322 | 325 | 25,095,000 |
| 2009/09/25 | 347 | 348 | 340 | 341 | 21,399,000 |
| 2009/09/24 | 349 | 353 | 347 | 353 | 23,918,000 |
| 2009/09/18 | 349 | 352 | 344 | 352 | 27,158,000 |
| 2009/09/17 | 345 | 356 | 345 | 353 | 42,897,000 |
| 2009/09/16 | 345 | 348 | 337 | 339 | 44,189,000 |
| 2009/09/15 | 337 | 340 | 332 | 335 | 23,570,000 |
| 2009/09/14 | 347 | 347 | 338 | 339 | 19,975,000 |
| 2009/09/11 | 354 | 355 | 347 | 348 | 31,029,000 |
| 2009/09/10 | 350 | 356 | 348 | 356 | 23,648,000 |
| 2009/09/09 | 347 | 349 | 343 | 346 | 27,752,000 |
| 2009/09/08 | 353 | 354 | 344 | 350 | 27,793,000 |
| 2009/09/07 | 349 | 354 | 347 | 354 | 21,092,000 |
| 2009/09/04 | 355 | 356 | 344 | 344 | 29,075,000 |
| 2009/09/03 | 351 | 357 | 350 | 356 | 28,153,000 |
| 2009/09/02 | 357 | 357 | 351 | 353 | 33,787,000 |
| 2009/09/01 | 362 | 365 | 360 | 361 | 26,904,000 |
| 2009/08/31 | 372 | 377 | 363 | 365 | 26,904,000 |
| 2009/08/28 | 369 | 372 | 366 | 369 | 16,786,000 |
| 2009/08/27 | 375 | 376 | 367 | 371 | 29,064,000 |
| 2009/08/26 | 375 | 379 | 373 | 378 | 20,656,000 |
| 2009/08/25 | 374 | 379 | 372 | 372 | 25,027,000 |
| 2009/08/24 | 373 | 378 | 372 | 377 | 23,659,000 |
| 2009/08/21 | 376 | 380 | 364 | 368 | 31,988,000 |
| 2009/08/20 | 373 | 377 | 368 | 376 | 21,079,000 |
| 2009/08/19 | 375 | 381 | 369 | 370 | 26,139,000 |
| 2009/08/18 | 372 | 376 | 369 | 374 | 23,657,000 |
| 2009/08/17 | 384 | 386 | 376 | 377 | 27,823,000 |
| 2009/08/14 | 387 | 392 | 385 | 388 | 31,209,000 |
| 2009/08/13 | 382 | 387 | 381 | 387 | 27,803,000 |
| 2009/08/12 | 375 | 379 | 374 | 375 | 21,256,000 |
| 2009/08/11 | 383 | 384 | 380 | 382 | 18,512,000 |
| 2009/08/10 | 383 | 386 | 380 | 384 | 24,182,000 |
| 2009/08/07 | 380 | 380 | 369 | 378 | 27,381,000 |
| 2009/08/06 | 374 | 383 | 374 | 379 | 40,454,000 |
| 2009/08/05 | 381 | 385 | 372 | 374 | 29,436,000 |
| 2009/08/04 | 386 | 389 | 380 | 383 | 24,798,000 |
| 2009/08/03 | 380 | 383 | 375 | 382 | 23,649,000 |
| 2009/07/31 | 382 | 384 | 375 | 379 | 37,144,000 |
| 2009/07/30 | 369 | 374 | 360 | 372 | 51,583,000 |
| 2009/07/29 | 372 | 391 | 361 | 364 | 132,371,000 |
| 2009/07/28 | 370 | 381 | 366 | 377 | 43,117,000 |
| 2009/07/27 | 366 | 371 | 365 | 369 | 23,975,000 |
| 2009/07/24 | 364 | 367 | 361 | 362 | 26,767,000 |
| 2009/07/23 | 356 | 361 | 352 | 357 | 25,356,000 |
| 2009/07/22 | 349 | 361 | 347 | 360 | 45,995,000 |
| 2009/07/21 | 346 | 352 | 343 | 352 | 29,293,000 |
| 2009/07/17 | 341 | 343 | 335 | 336 | 19,932,000 |
| 2009/07/16 | 336 | 342 | 335 | 337 | 39,253,000 |
| 2009/07/15 | 330 | 335 | 323 | 326 | 45,647,000 |
| 2009/07/14 | 323 | 328 | 321 | 325 | 31,506,000 |
| 2009/07/13 | 323 | 326 | 311 | 314 | 45,798,000 |
| 2009/07/10 | 334 | 338 | 327 | 328 | 30,774,000 |
| 2009/07/09 | 332 | 339 | 331 | 333 | 29,540,000 |
| 2009/07/08 | 335 | 338 | 331 | 335 | 25,827,000 |
| 2009/07/07 | 352 | 354 | 341 | 342 | 35,074,000 |
| 2009/07/06 | 356 | 357 | 348 | 351 | 27,422,000 |
| 2009/07/03 | 355 | 362 | 354 | 360 | 28,006,000 |
| 2009/07/02 | 368 | 370 | 362 | 364 | 34,162,000 |
| 2009/07/01 | 367 | 372 | 363 | 366 | 31,254,000 |
| 2009/06/30 | 367 | 371 | 365 | 370 | 33,340,000 |
| 2009/06/29 | 368 | 370 | 357 | 357 | 28,378,000 |
| 2009/06/26 | 372 | 374 | 364 | 366 | 34,584,000 |
| 2009/06/25 | 362 | 368 | 359 | 367 | 34,471,000 |
| 2009/06/24 | 358 | 363 | 354 | 359 | 38,732,000 |
| 2009/06/23 | 355 | 356 | 350 | 352 | 34,093,000 |
| 2009/06/22 | 366 | 368 | 360 | 365 | 23,516,000 |
| 2009/06/19 | 367 | 373 | 362 | 365 | 36,582,000 |
| 2009/06/18 | 376 | 377 | 362 | 365 | 45,464,000 |
| 2009/06/17 | 373 | 384 | 373 | 381 | 41,092,000 |
| 2009/06/16 | 385 | 387 | 373 | 374 | 40,482,000 |
| 2009/06/15 | 398 | 407 | 392 | 393 | 43,270,000 |
| 2009/06/12 | 398 | 400 | 392 | 395 | 58,266,000 |
| 2009/06/11 | 382 | 395 | 381 | 393 | 104,929,000 |
| 2009/06/10 | 362 | 372 | 362 | 372 | 34,218,000 |
| 2009/06/09 | 364 | 368 | 359 | 359 | 27,670,000 |
| 2009/06/08 | 371 | 372 | 362 | 365 | 34,718,000 |
| 2009/06/05 | 374 | 375 | 367 | 369 | 23,905,000 |
| 2009/06/04 | 370 | 374 | 367 | 369 | 40,141,000 |
| 2009/06/03 | 377 | 380 | 372 | 375 | 29,322,000 |
| 2009/06/02 | 381 | 389 | 374 | 374 | 78,062,000 |
| 2009/06/01 | 361 | 374 | 360 | 373 | 63,145,000 |
| 2009/05/29 | 363 | 367 | 361 | 364 | 48,323,000 |
| 2009/05/28 | 352 | 361 | 350 | 357 | 40,857,000 |
| 2009/05/27 | 354 | 356 | 351 | 352 | 35,920,000 |
| 2009/05/26 | 351 | 351 | 343 | 345 | 30,595,000 |
| 2009/05/25 | 345 | 356 | 345 | 348 | 53,792,000 |
| 2009/05/22 | 342 | 344 | 338 | 339 | 37,732,000 |
| 2009/05/21 | 347 | 352 | 345 | 349 | 33,145,000 |
| 2009/05/20 | 352 | 359 | 351 | 353 | 59,401,000 |
| 2009/05/19 | 343 | 348 | 340 | 348 | 40,541,000 |
| 2009/05/18 | 337 | 337 | 329 | 332 | 32,507,000 |
| 2009/05/15 | 342 | 347 | 340 | 343 | 26,307,000 |
| 2009/05/14 | 346 | 347 | 336 | 338 | 35,603,000 |
| 2009/05/13 | 359 | 361 | 350 | 355 | 33,268,000 |
| 2009/05/12 | 360 | 363 | 357 | 358 | 27,953,000 |
| 2009/05/11 | 369 | 373 | 360 | 365 | 40,535,000 |
| 2009/05/08 | 362 | 365 | 357 | 365 | 36,934,000 |
| 2009/05/07 | 368 | 370 | 358 | 364 | 64,713,000 |
| 2009/05/01 | 335 | 349 | 332 | 348 | 81,382,000 |
| 2009/04/30 | 340 | 342 | 330 | 330 | 45,390,000 |
| 2009/04/28 | 342 | 343 | 325 | 326 | 41,898,000 |
| 2009/04/27 | 342 | 346 | 338 | 344 | 32,032,000 |
| 2009/04/24 | 352 | 353 | 340 | 340 | 54,889,000 |
| 2009/04/23 | 355 | 357 | 344 | 355 | 59,746,000 |
| 2009/04/22 | 357 | 361 | 343 | 351 | 100,278,000 |
| 2009/04/21 | 348 | 354 | 345 | 350 | 86,600,000 |
| 2009/04/20 | 344 | 364 | 343 | 361 | 162,021,000 |
| 2009/04/17 | 332 | 348 | 331 | 346 | 154,899,000 |
| 2009/04/16 | 317 | 324 | 309 | 313 | 104,489,000 |
| 2009/04/15 | 306 | 312 | 301 | 309 | 54,631,000 |
| 2009/04/14 | 312 | 314 | 301 | 305 | 57,839,000 |
| 2009/04/13 | 295 | 311 | 291 | 307 | 62,037,000 |
| 2009/04/10 | 300 | 300 | 289 | 295 | 32,889,000 |
| 2009/04/09 | 289 | 294 | 286 | 292 | 35,787,000 |
| 2009/04/08 | 284 | 287 | 280 | 284 | 33,117,000 |
| 2009/04/07 | 296 | 297 | 288 | 291 | 43,507,000 |
| 2009/04/06 | 299 | 305 | 297 | 300 | 45,203,000 |
| 2009/04/03 | 292 | 298 | 289 | 294 | 73,412,000 |
| 2009/04/02 | 273 | 284 | 272 | 282 | 42,184,000 |
| 2009/04/01 | 264 | 272 | 264 | 268 | 32,293,000 |
| 2009/03/31 | 268 | 270 | 263 | 263 | 41,531,000 |
| 2009/03/30 | 286 | 287 | 268 | 269 | 40,301,000 |
| 2009/03/27 | 288 | 295 | 284 | 285 | 45,336,000 |
| 2009/03/26 | 283 | 286 | 278 | 286 | 24,557,000 |
| 2009/03/25 | 280 | 284 | 277 | 284 | 41,410,000 |
| 2009/03/24 | 280 | 283 | 274 | 276 | 41,024,000 |
| 2009/03/23 | 259 | 270 | 257 | 269 | 39,973,000 |
| 2009/03/19 | 261 | 264 | 256 | 257 | 37,888,000 |
| 2009/03/18 | 257 | 263 | 255 | 256 | 46,151,000 |
| 2009/03/17 | 250 | 256 | 247 | 253 | 32,234,000 |
| 2009/03/16 | 242 | 252 | 242 | 250 | 32,850,000 |
| 2009/03/13 | 240 | 242 | 238 | 241 | 44,756,000 |
| 2009/03/12 | 247 | 249 | 233 | 236 | 50,528,000 |
| 2009/03/11 | 253 | 258 | 250 | 251 | 35,220,000 |
| 2009/03/10 | 247 | 248 | 243 | 245 | 19,160,000 |
| 2009/03/09 | 252 | 254 | 246 | 247 | 17,766,000 |
| 2009/03/06 | 250 | 255 | 249 | 249 | 29,290,000 |
| 2009/03/05 | 260 | 264 | 258 | 259 | 35,188,000 |
| 2009/03/04 | 249 | 256 | 247 | 255 | 31,847,000 |
| 2009/03/03 | 250 | 252 | 246 | 250 | 39,054,000 |
| 2009/03/02 | 256 | 259 | 254 | 255 | 25,035,000 |
| 2009/02/27 | 252 | 263 | 252 | 261 | 50,708,000 |
| 2009/02/26 | 246 | 257 | 246 | 251 | 34,705,000 |
| 2009/02/25 | 249 | 250 | 243 | 246 | 28,236,000 |
| 2009/02/24 | 241 | 244 | 237 | 244 | 38,347,000 |
| 2009/02/23 | 246 | 251 | 241 | 250 | 34,301,000 |
| 2009/02/20 | 255 | 256 | 248 | 251 | 31,182,000 |
| 2009/02/19 | 259 | 259 | 253 | 257 | 24,988,000 |
| 2009/02/18 | 255 | 259 | 252 | 257 | 31,372,000 |
| 2009/02/17 | 268 | 268 | 258 | 259 | 31,092,000 |
| 2009/02/16 | 268 | 271 | 264 | 269 | 23,158,000 |
| 2009/02/13 | 267 | 269 | 262 | 268 | 36,289,000 |
| 2009/02/12 | 271 | 275 | 266 | 266 | 33,234,000 |
| 2009/02/10 | 285 | 285 | 275 | 276 | 26,644,000 |
| 2009/02/09 | 290 | 291 | 279 | 281 | 29,717,000 |
| 2009/02/06 | 288 | 290 | 278 | 285 | 39,974,000 |
| 2009/02/05 | 280 | 288 | 279 | 280 | 49,736,000 |
| 2009/02/04 | 276 | 281 | 272 | 280 | 39,668,000 |
| 2009/02/03 | 266 | 281 | 266 | 271 | 40,609,000 |
| 2009/02/02 | 266 | 273 | 262 | 267 | 39,391,000 |
| 2009/01/30 | 271 | 276 | 267 | 269 | 35,172,000 |
| 2009/01/29 | 286 | 289 | 272 | 281 | 70,838,000 |
| 2009/01/28 | 275 | 283 | 269 | 281 | 41,959,000 |
| 2009/01/27 | 263 | 280 | 262 | 276 | 48,061,000 |
| 2009/01/26 | 263 | 263 | 256 | 260 | 33,958,000 |
| 2009/01/23 | 275 | 276 | 263 | 265 | 49,575,000 |
| 2009/01/22 | 282 | 283 | 275 | 279 | 29,093,000 |
| 2009/01/21 | 277 | 281 | 275 | 278 | 31,400,000 |
| 2009/01/20 | 284 | 285 | 279 | 284 | 25,911,000 |
| 2009/01/19 | 289 | 290 | 283 | 285 | 22,170,000 |
| 2009/01/16 | 283 | 286 | 279 | 285 | 33,254,000 |
| 2009/01/15 | 277 | 280 | 275 | 277 | 36,119,000 |
| 2009/01/14 | 290 | 292 | 285 | 286 | 33,064,000 |
| 2009/01/13 | 294 | 294 | 286 | 287 | 42,117,000 |
| 2009/01/09 | 310 | 313 | 300 | 306 | 36,838,000 |
| 2009/01/08 | 313 | 314 | 307 | 308 | 43,876,000 |
| 2009/01/07 | 312 | 328 | 309 | 322 | 83,368,000 |
| 2009/01/06 | 308 | 309 | 304 | 307 | 37,715,000 |
| 2009/01/05 | 300 | 308 | 300 | 303 | 41,294,000 |