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 |
|---|---|---|---|---|---|
| 2010/12/30 | 296 | 297 | 291 | 292 | 26,560,000 |
| 2010/12/29 | 297 | 297 | 295 | 297 | 11,257,000 |
| 2010/12/28 | 299 | 300 | 297 | 297 | 7,766,000 |
| 2010/12/27 | 296 | 299 | 296 | 298 | 14,248,000 |
| 2010/12/24 | 298 | 299 | 297 | 297 | 9,336,000 |
| 2010/12/22 | 297 | 300 | 297 | 298 | 25,389,000 |
| 2010/12/21 | 299 | 302 | 298 | 299 | 22,321,000 |
| 2010/12/20 | 299 | 302 | 297 | 300 | 22,786,000 |
| 2010/12/17 | 302 | 304 | 298 | 300 | 21,938,000 |
| 2010/12/16 | 301 | 303 | 300 | 302 | 17,737,000 |
| 2010/12/15 | 306 | 308 | 301 | 301 | 29,069,000 |
| 2010/12/14 | 300 | 307 | 300 | 305 | 58,853,000 |
| 2010/12/13 | 297 | 301 | 297 | 301 | 52,826,000 |
| 2010/12/10 | 291 | 295 | 288 | 293 | 56,995,000 |
| 2010/12/09 | 288 | 289 | 287 | 288 | 16,676,000 |
| 2010/12/08 | 285 | 289 | 284 | 288 | 34,151,000 |
| 2010/12/07 | 285 | 286 | 283 | 284 | 19,107,000 |
| 2010/12/06 | 283 | 287 | 283 | 287 | 28,560,000 |
| 2010/12/03 | 285 | 285 | 281 | 282 | 15,360,000 |
| 2010/12/02 | 284 | 285 | 280 | 281 | 19,614,000 |
| 2010/12/01 | 280 | 281 | 276 | 278 | 30,175,000 |
| 2010/11/30 | 287 | 288 | 276 | 277 | 60,298,000 |
| 2010/11/29 | 284 | 291 | 283 | 290 | 43,783,000 |
| 2010/11/26 | 277 | 286 | 276 | 283 | 54,185,000 |
| 2010/11/25 | 280 | 280 | 275 | 276 | 17,983,000 |
| 2010/11/24 | 274 | 277 | 271 | 276 | 40,240,000 |
| 2010/11/22 | 280 | 282 | 279 | 281 | 23,345,000 |
| 2010/11/19 | 279 | 282 | 278 | 278 | 26,767,000 |
| 2010/11/18 | 271 | 277 | 270 | 276 | 16,490,000 |
| 2010/11/17 | 270 | 272 | 269 | 271 | 19,243,000 |
| 2010/11/16 | 278 | 279 | 271 | 274 | 29,261,000 |
| 2010/11/15 | 274 | 276 | 272 | 275 | 21,553,000 |
| 2010/11/12 | 273 | 276 | 272 | 272 | 34,820,000 |
| 2010/11/11 | 277 | 277 | 274 | 276 | 16,214,000 |
| 2010/11/10 | 273 | 278 | 272 | 276 | 26,277,000 |
| 2010/11/09 | 269 | 272 | 268 | 269 | 11,909,000 |
| 2010/11/08 | 271 | 272 | 268 | 271 | 19,537,000 |
| 2010/11/05 | 266 | 271 | 266 | 269 | 37,447,000 |
| 2010/11/04 | 258 | 264 | 257 | 261 | 43,752,000 |
| 2010/11/02 | 253 | 255 | 252 | 253 | 19,751,000 |
| 2010/11/01 | 251 | 256 | 250 | 253 | 38,280,000 |
| 2010/10/29 | 258 | 259 | 250 | 253 | 60,902,000 |
| 2010/10/28 | 258 | 263 | 257 | 260 | 38,342,000 |
| 2010/10/27 | 265 | 265 | 257 | 261 | 48,327,000 |
| 2010/10/26 | 262 | 266 | 262 | 264 | 18,025,000 |
| 2010/10/25 | 267 | 268 | 264 | 265 | 27,597,000 |
| 2010/10/22 | 262 | 266 | 262 | 264 | 36,683,000 |
| 2010/10/21 | 266 | 267 | 262 | 264 | 32,428,000 |
| 2010/10/20 | 268 | 269 | 265 | 267 | 32,586,000 |
| 2010/10/19 | 267 | 270 | 266 | 270 | 26,678,000 |
| 2010/10/18 | 267 | 269 | 265 | 268 | 20,292,000 |
| 2010/10/15 | 272 | 273 | 266 | 267 | 31,673,000 |
| 2010/10/14 | 272 | 276 | 271 | 275 | 30,622,000 |
| 2010/10/13 | 275 | 275 | 269 | 270 | 30,015,000 |
| 2010/10/12 | 282 | 282 | 272 | 274 | 30,001,000 |
| 2010/10/08 | 281 | 283 | 280 | 282 | 20,763,000 |
| 2010/10/07 | 279 | 283 | 279 | 281 | 22,747,000 |
| 2010/10/06 | 280 | 282 | 278 | 281 | 30,705,000 |
| 2010/10/05 | 275 | 279 | 272 | 277 | 27,256,000 |
| 2010/10/04 | 279 | 281 | 274 | 275 | 29,015,000 |
| 2010/10/01 | 284 | 285 | 277 | 280 | 23,478,000 |
| 2010/09/30 | 291 | 291 | 281 | 284 | 23,013,000 |
| 2010/09/29 | 288 | 292 | 287 | 290 | 22,011,000 |
| 2010/09/28 | 287 | 291 | 286 | 288 | 18,618,000 |
| 2010/09/27 | 288 | 288 | 284 | 285 | 20,413,000 |
| 2010/09/24 | 286 | 288 | 281 | 284 | 35,738,000 |
| 2010/09/22 | 291 | 291 | 289 | 291 | 13,231,000 |
| 2010/09/21 | 298 | 298 | 292 | 293 | 14,948,000 |
| 2010/09/17 | 296 | 299 | 295 | 297 | 22,065,000 |
| 2010/09/16 | 300 | 301 | 294 | 295 | 25,601,000 |
| 2010/09/15 | 296 | 302 | 291 | 298 | 39,612,000 |
| 2010/09/14 | 296 | 297 | 294 | 295 | 15,802,000 |
| 2010/09/13 | 298 | 299 | 294 | 295 | 19,922,000 |
| 2010/09/10 | 300 | 301 | 296 | 296 | 33,122,000 |
| 2010/09/09 | 294 | 297 | 292 | 296 | 28,923,000 |
| 2010/09/08 | 294 | 296 | 288 | 290 | 32,281,000 |
| 2010/09/07 | 289 | 302 | 289 | 297 | 48,116,000 |
| 2010/09/06 | 288 | 290 | 286 | 290 | 18,407,000 |
| 2010/09/03 | 284 | 287 | 284 | 285 | 16,958,000 |
| 2010/09/02 | 285 | 286 | 280 | 284 | 17,194,000 |
| 2010/09/01 | 277 | 282 | 277 | 280 | 23,169,000 |
| 2010/08/31 | 284 | 285 | 276 | 277 | 25,271,000 |
| 2010/08/30 | 288 | 291 | 286 | 288 | 20,649,000 |
| 2010/08/27 | 278 | 284 | 277 | 283 | 14,927,000 |
| 2010/08/26 | 282 | 283 | 279 | 281 | 16,512,000 |
| 2010/08/25 | 281 | 282 | 278 | 280 | 22,183,000 |
| 2010/08/24 | 282 | 284 | 280 | 282 | 14,288,000 |
| 2010/08/23 | 289 | 291 | 285 | 285 | 14,927,000 |
| 2010/08/20 | 288 | 290 | 287 | 288 | 14,953,000 |
| 2010/08/19 | 288 | 292 | 288 | 292 | 23,008,000 |
| 2010/08/18 | 287 | 288 | 283 | 288 | 24,610,000 |
| 2010/08/17 | 282 | 285 | 281 | 283 | 13,368,000 |
| 2010/08/16 | 282 | 286 | 280 | 285 | 18,570,000 |
| 2010/08/13 | 284 | 285 | 282 | 284 | 21,537,000 |
| 2010/08/12 | 282 | 284 | 281 | 284 | 31,745,000 |
| 2010/08/11 | 293 | 295 | 290 | 290 | 24,600,000 |
| 2010/08/10 | 301 | 303 | 295 | 297 | 34,374,000 |
| 2010/08/09 | 296 | 299 | 295 | 299 | 17,278,000 |
| 2010/08/06 | 296 | 300 | 295 | 298 | 23,495,000 |
| 2010/08/05 | 298 | 300 | 294 | 298 | 24,221,000 |
| 2010/08/04 | 295 | 297 | 294 | 294 | 19,880,000 |
| 2010/08/03 | 300 | 301 | 295 | 299 | 22,339,000 |
| 2010/08/02 | 294 | 297 | 292 | 293 | 15,756,000 |
| 2010/07/30 | 299 | 299 | 291 | 295 | 26,329,000 |
| 2010/07/29 | 302 | 305 | 300 | 301 | 18,864,000 |
| 2010/07/28 | 300 | 308 | 298 | 306 | 41,036,000 |
| 2010/07/27 | 296 | 300 | 293 | 295 | 26,029,000 |
| 2010/07/26 | 299 | 304 | 296 | 297 | 22,935,000 |
| 2010/07/23 | 293 | 297 | 289 | 297 | 32,649,000 |
| 2010/07/22 | 288 | 289 | 285 | 287 | 18,734,000 |
| 2010/07/21 | 292 | 296 | 289 | 290 | 21,587,000 |
| 2010/07/20 | 292 | 292 | 287 | 288 | 21,598,000 |
| 2010/07/16 | 296 | 299 | 294 | 295 | 17,582,000 |
| 2010/07/15 | 304 | 305 | 298 | 299 | 23,269,000 |
| 2010/07/14 | 309 | 309 | 305 | 306 | 17,882,000 |
| 2010/07/13 | 308 | 310 | 300 | 301 | 22,492,000 |
| 2010/07/12 | 301 | 312 | 300 | 308 | 28,292,000 |
| 2010/07/09 | 300 | 302 | 298 | 301 | 17,372,000 |
| 2010/07/08 | 299 | 301 | 298 | 301 | 23,088,000 |
| 2010/07/07 | 294 | 298 | 290 | 292 | 26,276,000 |
| 2010/07/06 | 285 | 296 | 283 | 296 | 25,867,000 |
| 2010/07/05 | 289 | 291 | 286 | 287 | 14,944,000 |
| 2010/07/02 | 291 | 292 | 288 | 289 | 22,259,000 |
| 2010/07/01 | 294 | 295 | 289 | 290 | 25,771,000 |
| 2010/06/30 | 298 | 298 | 295 | 296 | 25,527,000 |
| 2010/06/29 | 305 | 307 | 302 | 303 | 10,702,000 |
| 2010/06/28 | 306 | 307 | 304 | 305 | 11,286,000 |
| 2010/06/25 | 308 | 309 | 304 | 306 | 19,761,000 |
| 2010/06/24 | 311 | 313 | 310 | 311 | 15,706,000 |
| 2010/06/23 | 314 | 317 | 311 | 312 | 27,058,000 |
| 2010/06/22 | 317 | 323 | 316 | 319 | 31,089,000 |
| 2010/06/21 | 315 | 324 | 315 | 321 | 28,097,000 |
| 2010/06/18 | 312 | 313 | 310 | 312 | 19,918,000 |
| 2010/06/17 | 315 | 318 | 314 | 315 | 12,142,000 |
| 2010/06/16 | 315 | 319 | 314 | 318 | 31,887,000 |
| 2010/06/15 | 311 | 313 | 310 | 311 | 14,586,000 |
| 2010/06/14 | 312 | 314 | 311 | 313 | 11,331,000 |
| 2010/06/11 | 312 | 313 | 309 | 309 | 37,988,000 |
| 2010/06/10 | 304 | 305 | 300 | 304 | 21,943,000 |
| 2010/06/09 | 302 | 306 | 300 | 300 | 26,516,000 |
| 2010/06/08 | 304 | 305 | 301 | 303 | 33,999,000 |
| 2010/06/07 | 308 | 308 | 305 | 306 | 31,759,000 |
| 2010/06/04 | 319 | 320 | 316 | 318 | 18,353,000 |
| 2010/06/03 | 318 | 322 | 317 | 320 | 30,735,000 |
| 2010/06/02 | 317 | 319 | 312 | 313 | 29,587,000 |
| 2010/06/01 | 318 | 322 | 316 | 320 | 26,039,000 |
| 2010/05/31 | 316 | 324 | 316 | 319 | 30,664,000 |
| 2010/05/28 | 320 | 321 | 313 | 317 | 26,645,000 |
| 2010/05/27 | 306 | 316 | 305 | 314 | 35,732,000 |
| 2010/05/26 | 309 | 313 | 305 | 308 | 35,876,000 |
| 2010/05/25 | 315 | 316 | 304 | 306 | 36,042,000 |
| 2010/05/24 | 316 | 319 | 312 | 317 | 29,658,000 |
| 2010/05/21 | 310 | 315 | 309 | 315 | 35,693,000 |
| 2010/05/20 | 326 | 328 | 318 | 320 | 34,933,000 |
| 2010/05/19 | 321 | 328 | 319 | 327 | 33,012,000 |
| 2010/05/18 | 329 | 329 | 323 | 324 | 19,928,000 |
| 2010/05/17 | 330 | 333 | 325 | 326 | 36,643,000 |
| 2010/05/14 | 334 | 338 | 331 | 334 | 40,230,000 |
| 2010/05/13 | 336 | 339 | 335 | 339 | 26,995,000 |
| 2010/05/12 | 337 | 340 | 328 | 330 | 31,942,000 |
| 2010/05/11 | 341 | 343 | 332 | 333 | 39,629,000 |
| 2010/05/10 | 327 | 339 | 326 | 337 | 46,713,000 |
| 2010/05/07 | 317 | 334 | 316 | 329 | 63,201,000 |
| 2010/05/06 | 326 | 327 | 321 | 324 | 38,233,000 |
| 2010/04/30 | 341 | 343 | 335 | 336 | 29,981,000 |
| 2010/04/28 | 342 | 343 | 336 | 337 | 48,854,000 |
| 2010/04/27 | 344 | 347 | 344 | 347 | 15,959,000 |
| 2010/04/26 | 343 | 347 | 342 | 347 | 19,535,000 |
| 2010/04/23 | 343 | 343 | 339 | 341 | 21,623,000 |
| 2010/04/22 | 347 | 348 | 339 | 342 | 36,543,000 |
| 2010/04/21 | 350 | 357 | 348 | 350 | 49,184,000 |
| 2010/04/20 | 349 | 351 | 345 | 346 | 20,973,000 |
| 2010/04/19 | 347 | 351 | 346 | 347 | 25,535,000 |
| 2010/04/16 | 357 | 357 | 352 | 353 | 20,426,000 |
| 2010/04/15 | 357 | 362 | 356 | 359 | 26,648,000 |
| 2010/04/14 | 356 | 358 | 351 | 354 | 32,710,000 |
| 2010/04/13 | 367 | 368 | 356 | 359 | 40,247,000 |
| 2010/04/12 | 371 | 372 | 368 | 368 | 20,693,000 |
| 2010/04/09 | 367 | 374 | 367 | 372 | 38,845,000 |
| 2010/04/08 | 363 | 366 | 362 | 363 | 14,824,000 |
| 2010/04/07 | 365 | 369 | 362 | 367 | 24,095,000 |
| 2010/04/06 | 369 | 369 | 362 | 363 | 23,330,000 |
| 2010/04/05 | 372 | 373 | 368 | 369 | 18,453,000 |
| 2010/04/02 | 374 | 375 | 369 | 371 | 29,336,000 |
| 2010/04/01 | 370 | 372 | 365 | 372 | 24,566,000 |
| 2010/03/31 | 371 | 374 | 366 | 367 | 24,227,000 |
| 2010/03/30 | 362 | 371 | 362 | 369 | 36,665,000 |
| 2010/03/29 | 354 | 362 | 353 | 360 | 22,757,000 |
| 2010/03/26 | 351 | 354 | 350 | 354 | 14,930,000 |
| 2010/03/25 | 353 | 354 | 349 | 350 | 17,506,000 |
| 2010/03/24 | 352 | 353 | 348 | 349 | 18,717,000 |
| 2010/03/23 | 351 | 355 | 347 | 348 | 30,406,000 |
| 2010/03/19 | 346 | 351 | 345 | 350 | 26,056,000 |
| 2010/03/18 | 347 | 350 | 343 | 344 | 29,275,000 |
| 2010/03/17 | 344 | 349 | 341 | 347 | 26,666,000 |
| 2010/03/16 | 341 | 345 | 340 | 343 | 15,794,000 |
| 2010/03/15 | 343 | 344 | 339 | 343 | 15,262,000 |
| 2010/03/12 | 342 | 344 | 339 | 343 | 25,448,000 |
| 2010/03/11 | 344 | 345 | 339 | 340 | 23,629,000 |
| 2010/03/10 | 345 | 348 | 343 | 344 | 19,603,000 |
| 2010/03/09 | 350 | 350 | 345 | 346 | 19,889,000 |
| 2010/03/08 | 350 | 351 | 347 | 350 | 29,291,000 |
| 2010/03/05 | 341 | 343 | 340 | 343 | 20,363,000 |
| 2010/03/04 | 345 | 346 | 337 | 338 | 22,163,000 |
| 2010/03/03 | 337 | 343 | 336 | 343 | 42,162,000 |
| 2010/03/02 | 335 | 339 | 334 | 337 | 23,079,000 |
| 2010/03/01 | 332 | 335 | 331 | 334 | 17,239,000 |
| 2010/02/26 | 329 | 334 | 328 | 332 | 21,634,000 |
| 2010/02/25 | 334 | 336 | 328 | 329 | 33,191,000 |
| 2010/02/24 | 331 | 332 | 326 | 330 | 29,193,000 |
| 2010/02/23 | 331 | 337 | 329 | 336 | 39,662,000 |
| 2010/02/22 | 329 | 335 | 328 | 331 | 27,188,000 |
| 2010/02/19 | 331 | 332 | 321 | 322 | 26,452,000 |
| 2010/02/18 | 333 | 333 | 328 | 330 | 23,273,000 |
| 2010/02/17 | 323 | 333 | 322 | 332 | 31,316,000 |
| 2010/02/16 | 318 | 320 | 316 | 318 | 16,260,000 |
| 2010/02/15 | 322 | 323 | 317 | 317 | 17,159,000 |
| 2010/02/12 | 326 | 327 | 319 | 323 | 28,882,000 |
| 2010/02/10 | 324 | 327 | 321 | 323 | 28,168,000 |
| 2010/02/09 | 322 | 323 | 318 | 319 | 31,560,000 |
| 2010/02/08 | 318 | 324 | 317 | 321 | 30,706,000 |
| 2010/02/05 | 318 | 322 | 316 | 320 | 31,257,000 |
| 2010/02/04 | 333 | 334 | 326 | 326 | 26,754,000 |
| 2010/02/03 | 339 | 339 | 331 | 333 | 33,064,000 |
| 2010/02/02 | 331 | 337 | 328 | 334 | 50,606,000 |
| 2010/02/01 | 333 | 333 | 323 | 327 | 35,143,000 |
| 2010/01/29 | 331 | 334 | 323 | 329 | 64,682,000 |
| 2010/01/28 | 352 | 358 | 331 | 334 | 122,058,000 |
| 2010/01/27 | 353 | 354 | 347 | 347 | 24,838,000 |
| 2010/01/26 | 363 | 367 | 355 | 355 | 27,750,000 |
| 2010/01/25 | 361 | 367 | 360 | 363 | 30,361,000 |
| 2010/01/22 | 363 | 364 | 359 | 364 | 29,211,000 |
| 2010/01/21 | 362 | 371 | 358 | 371 | 30,932,000 |
| 2010/01/20 | 374 | 376 | 366 | 367 | 21,685,000 |
| 2010/01/19 | 374 | 378 | 368 | 369 | 39,254,000 |
| 2010/01/18 | 372 | 375 | 370 | 373 | 30,313,000 |
| 2010/01/15 | 380 | 381 | 371 | 376 | 36,216,000 |
| 2010/01/14 | 382 | 386 | 379 | 382 | 27,620,000 |
| 2010/01/13 | 388 | 389 | 380 | 382 | 40,363,000 |
| 2010/01/12 | 380 | 395 | 378 | 395 | 50,547,000 |
| 2010/01/08 | 384 | 385 | 373 | 376 | 35,575,000 |
| 2010/01/07 | 380 | 387 | 377 | 380 | 48,046,000 |
| 2010/01/06 | 378 | 381 | 375 | 379 | 26,593,000 |
| 2010/01/05 | 377 | 385 | 375 | 375 | 49,339,000 |
| 2010/01/04 | 378 | 380 | 370 | 372 | 20,954,000 |