日本製鋼所(5631)の株価時系列情報
日本製鋼所(5631)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 9,752 | 9,870 | 9,607 | 9,640 | 934,600 |
| 2025/08/07 | 9,950 | 9,951 | 9,633 | 9,827 | 1,085,400 |
| 2025/08/06 | 9,476 | 9,937 | 9,421 | 9,925 | 2,418,900 |
| 2025/08/05 | 9,385 | 9,555 | 8,992 | 9,354 | 2,333,600 |
| 2025/08/04 | 9,080 | 9,373 | 9,032 | 9,360 | 1,106,900 |
| 2025/08/01 | 9,234 | 9,477 | 9,212 | 9,363 | 1,003,800 |
| 2025/07/31 | 9,266 | 9,433 | 9,213 | 9,421 | 1,024,400 |
| 2025/07/30 | 9,065 | 9,248 | 8,983 | 9,234 | 1,035,800 |
| 2025/07/29 | 9,051 | 9,134 | 8,948 | 9,016 | 734,700 |
| 2025/07/28 | 9,117 | 9,230 | 8,990 | 9,126 | 840,100 |
| 2025/07/25 | 9,079 | 9,341 | 9,001 | 9,169 | 1,404,300 |
| 2025/07/24 | 8,960 | 9,458 | 8,932 | 9,379 | 1,872,400 |
| 2025/07/23 | 8,950 | 9,040 | 8,631 | 8,787 | 1,811,800 |
| 2025/07/22 | 8,629 | 8,915 | 8,600 | 8,898 | 1,794,600 |
| 2025/07/18 | 8,260 | 8,638 | 8,199 | 8,502 | 1,504,000 |
| 2025/07/17 | 8,117 | 8,209 | 8,040 | 8,209 | 565,900 |
| 2025/07/16 | 8,046 | 8,317 | 8,025 | 8,168 | 912,900 |
| 2025/07/15 | 8,030 | 8,188 | 7,904 | 8,061 | 1,424,700 |
| 2025/07/14 | 7,694 | 7,986 | 7,600 | 7,913 | 1,152,500 |
| 2025/07/11 | 7,980 | 8,029 | 7,733 | 7,733 | 1,707,500 |
| 2025/07/10 | 8,230 | 8,248 | 8,025 | 8,047 | 992,600 |
| 2025/07/09 | 8,307 | 8,370 | 8,120 | 8,175 | 738,000 |
| 2025/07/08 | 8,285 | 8,359 | 8,190 | 8,245 | 715,100 |
| 2025/07/07 | 8,146 | 8,303 | 8,105 | 8,285 | 662,300 |
| 2025/07/04 | 8,268 | 8,398 | 8,124 | 8,210 | 891,800 |
| 2025/07/03 | 8,333 | 8,619 | 8,285 | 8,375 | 1,471,400 |
| 2025/07/02 | 8,123 | 8,334 | 8,041 | 8,195 | 1,039,200 |
| 2025/07/01 | 8,200 | 8,392 | 8,089 | 8,310 | 759,800 |
| 2025/06/30 | 8,535 | 8,632 | 8,240 | 8,271 | 1,385,500 |
| 2025/06/27 | 8,490 | 8,554 | 8,411 | 8,507 | 917,300 |
| 2025/06/26 | 8,240 | 8,375 | 8,133 | 8,363 | 1,164,200 |
| 2025/06/25 | 8,071 | 8,194 | 7,832 | 8,179 | 1,178,900 |
| 2025/06/24 | 7,691 | 8,034 | 7,635 | 7,955 | 985,200 |
| 2025/06/23 | 7,968 | 8,104 | 7,733 | 7,738 | 999,400 |
| 2025/06/20 | 8,000 | 8,039 | 7,838 | 7,861 | 1,040,000 |
| 2025/06/19 | 7,899 | 8,190 | 7,845 | 8,131 | 1,339,200 |
| 2025/06/18 | 7,840 | 7,941 | 7,780 | 7,870 | 769,500 |
| 2025/06/17 | 7,870 | 7,916 | 7,777 | 7,870 | 684,000 |
| 2025/06/16 | 8,003 | 8,053 | 7,773 | 7,870 | 1,302,900 |
| 2025/06/13 | 7,608 | 7,823 | 7,581 | 7,726 | 2,215,700 |
| 2025/06/12 | 7,310 | 7,596 | 7,297 | 7,551 | 1,404,500 |
| 2025/06/11 | 7,340 | 7,391 | 7,143 | 7,229 | 1,175,600 |
| 2025/06/10 | 7,320 | 7,520 | 7,313 | 7,340 | 918,900 |
| 2025/06/09 | 7,322 | 7,433 | 7,293 | 7,313 | 699,200 |
| 2025/06/06 | 7,328 | 7,471 | 7,280 | 7,367 | 1,151,200 |
| 2025/06/05 | 7,460 | 7,548 | 7,355 | 7,364 | 1,278,300 |
| 2025/06/04 | 7,250 | 7,528 | 7,250 | 7,500 | 1,825,700 |
| 2025/06/03 | 7,100 | 7,224 | 7,024 | 7,100 | 2,174,300 |
| 2025/06/02 | 6,860 | 6,979 | 6,856 | 6,948 | 1,109,800 |
| 2025/05/30 | 6,750 | 6,915 | 6,750 | 6,859 | 1,419,900 |
| 2025/05/29 | 6,850 | 6,919 | 6,696 | 6,889 | 1,542,900 |
| 2025/05/28 | 6,767 | 7,015 | 6,644 | 6,802 | 2,146,200 |
| 2025/05/27 | 6,521 | 6,717 | 6,485 | 6,673 | 1,765,900 |
| 2025/05/26 | 6,640 | 6,763 | 6,398 | 6,495 | 1,876,100 |
| 2025/05/23 | 6,050 | 6,619 | 6,049 | 6,463 | 4,332,800 |
| 2025/05/22 | 5,854 | 6,022 | 5,750 | 5,873 | 1,115,900 |
| 2025/05/21 | 5,670 | 5,952 | 5,612 | 5,915 | 1,514,700 |
| 2025/05/20 | 5,846 | 6,050 | 5,740 | 5,740 | 989,100 |
| 2025/05/19 | 5,668 | 5,851 | 5,652 | 5,798 | 986,900 |
| 2025/05/16 | 5,840 | 5,874 | 5,710 | 5,768 | 812,100 |
| 2025/05/15 | 5,805 | 5,878 | 5,712 | 5,831 | 981,000 |
| 2025/05/14 | 6,010 | 6,189 | 5,707 | 5,905 | 2,383,900 |
| 2025/05/13 | 6,226 | 6,230 | 6,034 | 6,120 | 763,700 |
| 2025/05/12 | 6,101 | 6,216 | 6,062 | 6,126 | 1,136,800 |
| 2025/05/09 | 6,081 | 6,199 | 6,006 | 6,080 | 1,273,100 |
| 2025/05/08 | 5,828 | 5,987 | 5,795 | 5,957 | 581,800 |
| 2025/05/07 | 5,758 | 5,906 | 5,725 | 5,873 | 698,800 |
| 2025/05/02 | 5,810 | 5,822 | 5,700 | 5,761 | 790,000 |
| 2025/05/01 | 5,800 | 5,888 | 5,752 | 5,858 | 950,200 |
| 2025/04/30 | 5,874 | 5,929 | 5,768 | 5,876 | 632,500 |
| 2025/04/28 | 5,975 | 6,021 | 5,835 | 5,851 | 1,157,200 |
| 2025/04/25 | 5,968 | 6,038 | 5,917 | 5,950 | 680,600 |
| 2025/04/24 | 6,023 | 6,075 | 5,843 | 5,868 | 1,179,400 |
| 2025/04/23 | 6,023 | 6,073 | 5,950 | 5,993 | 857,500 |
| 2025/04/22 | 5,793 | 5,937 | 5,764 | 5,884 | 605,800 |
| 2025/04/21 | 5,945 | 5,957 | 5,801 | 5,893 | 1,015,000 |
| 2025/04/18 | 5,770 | 5,985 | 5,760 | 5,969 | 1,097,300 |
| 2025/04/17 | 5,750 | 5,938 | 5,646 | 5,850 | 1,577,300 |
| 2025/04/16 | 5,782 | 5,786 | 5,632 | 5,696 | 1,013,500 |
| 2025/04/15 | 5,573 | 5,752 | 5,530 | 5,731 | 1,112,400 |
| 2025/04/14 | 5,530 | 5,714 | 5,482 | 5,580 | 1,413,000 |
| 2025/04/11 | 5,040 | 5,602 | 5,038 | 5,565 | 2,043,300 |
| 2025/04/10 | 5,299 | 5,379 | 5,022 | 5,294 | 2,045,500 |
| 2025/04/09 | 4,566 | 4,841 | 4,443 | 4,745 | 4,017,700 |
| 2025/04/08 | 4,524 | 4,566 | 4,511 | 4,566 | 790,200 |
| 2025/04/07 | 3,999 | 4,084 | 3,866 | 3,866 | 1,747,800 |
| 2025/04/04 | 4,750 | 4,763 | 4,408 | 4,566 | 1,432,300 |
| 2025/04/03 | 4,885 | 5,029 | 4,843 | 4,915 | 1,139,700 |
| 2025/04/02 | 5,232 | 5,318 | 5,112 | 5,255 | 1,148,200 |
| 2025/04/01 | 5,327 | 5,327 | 5,172 | 5,214 | 683,800 |
| 2025/03/31 | 5,314 | 5,335 | 5,222 | 5,236 | 947,000 |
| 2025/03/28 | 5,604 | 5,702 | 5,506 | 5,547 | 1,093,500 |
| 2025/03/27 | 5,692 | 5,756 | 5,657 | 5,741 | 1,025,400 |
| 2025/03/26 | 5,951 | 5,967 | 5,752 | 5,773 | 946,400 |
| 2025/03/25 | 6,094 | 6,109 | 5,910 | 5,928 | 547,100 |
| 2025/03/24 | 6,100 | 6,118 | 5,958 | 6,030 | 667,200 |
| 2025/03/21 | 6,206 | 6,215 | 6,071 | 6,071 | 1,006,200 |
| 2025/03/19 | 6,100 | 6,267 | 6,061 | 6,258 | 1,343,000 |
| 2025/03/18 | 6,398 | 6,400 | 6,050 | 6,092 | 1,437,300 |
| 2025/03/17 | 6,095 | 6,330 | 6,043 | 6,300 | 1,724,400 |
| 2025/03/14 | 5,861 | 6,010 | 5,813 | 5,961 | 1,187,800 |
| 2025/03/13 | 5,861 | 6,038 | 5,797 | 5,933 | 2,246,200 |
| 2025/03/12 | 5,483 | 5,700 | 5,406 | 5,589 | 1,565,400 |
| 2025/03/11 | 5,426 | 5,512 | 5,288 | 5,507 | 1,830,500 |
| 2025/03/10 | 5,951 | 6,044 | 5,654 | 5,726 | 2,289,400 |
| 2025/03/07 | 6,059 | 6,119 | 5,810 | 5,850 | 2,290,100 |
| 2025/03/06 | 5,399 | 6,159 | 5,366 | 6,159 | 4,018,300 |
| 2025/03/05 | 5,137 | 5,420 | 5,088 | 5,316 | 1,497,800 |
| 2025/03/04 | 5,092 | 5,248 | 5,005 | 5,212 | 988,800 |
| 2025/03/03 | 5,120 | 5,241 | 5,065 | 5,192 | 782,100 |
| 2025/02/28 | 5,011 | 5,098 | 4,962 | 4,975 | 630,900 |
| 2025/02/27 | 5,089 | 5,121 | 5,035 | 5,081 | 510,000 |
| 2025/02/26 | 4,950 | 5,059 | 4,848 | 5,055 | 1,648,100 |
| 2025/02/25 | 5,150 | 5,168 | 4,985 | 5,018 | 1,423,800 |
| 2025/02/21 | 5,283 | 5,361 | 5,190 | 5,280 | 1,167,800 |
| 2025/02/20 | 5,416 | 5,495 | 5,273 | 5,322 | 1,143,700 |
| 2025/02/19 | 5,612 | 5,736 | 5,460 | 5,486 | 900,800 |
| 2025/02/18 | 5,474 | 5,840 | 5,470 | 5,592 | 1,299,900 |
| 2025/02/17 | 5,500 | 5,686 | 5,450 | 5,485 | 845,900 |
| 2025/02/14 | 5,808 | 5,817 | 5,422 | 5,535 | 1,809,600 |
| 2025/02/13 | 5,991 | 6,040 | 5,710 | 5,837 | 1,861,300 |
| 2025/02/12 | 5,585 | 6,099 | 5,406 | 5,995 | 1,673,300 |
| 2025/02/10 | 5,380 | 5,539 | 5,358 | 5,536 | 1,033,000 |
| 2025/02/07 | 5,700 | 5,701 | 5,491 | 5,541 | 1,152,600 |
| 2025/02/06 | 5,800 | 5,928 | 5,725 | 5,813 | 1,255,600 |
| 2025/02/05 | 5,749 | 5,765 | 5,630 | 5,709 | 945,500 |
| 2025/02/04 | 5,555 | 5,706 | 5,555 | 5,660 | 1,101,100 |
| 2025/02/03 | 5,390 | 5,502 | 5,345 | 5,429 | 712,200 |
| 2025/01/31 | 5,441 | 5,539 | 5,376 | 5,522 | 752,400 |
| 2025/01/30 | 5,355 | 5,406 | 5,275 | 5,382 | 927,500 |
| 2025/01/29 | 5,250 | 5,410 | 5,179 | 5,356 | 1,414,900 |
| 2025/01/28 | 5,222 | 5,422 | 5,100 | 5,157 | 2,740,100 |
| 2025/01/27 | 6,155 | 6,209 | 5,722 | 5,722 | 1,182,300 |
| 2025/01/24 | 6,128 | 6,159 | 6,038 | 6,104 | 1,084,500 |
| 2025/01/23 | 5,913 | 6,136 | 5,891 | 6,100 | 1,015,000 |
| 2025/01/22 | 5,770 | 6,020 | 5,758 | 5,973 | 1,247,500 |
| 2025/01/21 | 5,735 | 5,790 | 5,657 | 5,703 | 578,500 |
| 2025/01/20 | 5,734 | 5,877 | 5,690 | 5,721 | 642,300 |
| 2025/01/17 | 5,734 | 5,779 | 5,672 | 5,697 | 661,400 |
| 2025/01/16 | 5,839 | 6,008 | 5,730 | 5,734 | 790,300 |
| 2025/01/15 | 5,927 | 5,938 | 5,675 | 5,743 | 1,002,800 |
| 2025/01/14 | 5,915 | 6,046 | 5,855 | 5,941 | 1,097,100 |
| 2025/01/10 | 5,781 | 6,058 | 5,757 | 5,971 | 973,100 |
| 2025/01/09 | 5,841 | 5,972 | 5,767 | 5,775 | 732,700 |
| 2025/01/08 | 5,771 | 5,883 | 5,739 | 5,866 | 745,800 |
| 2025/01/07 | 5,870 | 5,987 | 5,782 | 5,852 | 721,500 |
| 2025/01/06 | 5,878 | 6,025 | 5,757 | 5,770 | 1,139,500 |
| 2024/12/30 | 5,994 | 5,998 | 5,748 | 5,778 | 1,231,500 |
| 2024/12/27 | 6,125 | 6,152 | 6,037 | 6,078 | 656,500 |
| 2024/12/26 | 6,047 | 6,124 | 5,951 | 6,107 | 671,000 |
| 2024/12/25 | 6,081 | 6,101 | 5,914 | 6,054 | 974,200 |
| 2024/12/24 | 6,225 | 6,225 | 6,080 | 6,123 | 546,600 |
| 2024/12/23 | 6,295 | 6,382 | 6,136 | 6,245 | 930,500 |
| 2024/12/20 | 6,250 | 6,311 | 6,180 | 6,215 | 685,000 |
| 2024/12/19 | 6,100 | 6,373 | 6,086 | 6,208 | 855,800 |
| 2024/12/18 | 6,400 | 6,640 | 6,300 | 6,300 | 1,268,900 |
| 2024/12/17 | 6,210 | 6,622 | 6,178 | 6,469 | 1,472,200 |
| 2024/12/16 | 6,252 | 6,341 | 6,173 | 6,205 | 474,000 |
| 2024/12/13 | 6,468 | 6,562 | 6,056 | 6,271 | 1,674,200 |
| 2024/12/12 | 6,324 | 6,466 | 6,243 | 6,415 | 1,302,300 |
| 2024/12/11 | 6,041 | 6,326 | 5,980 | 6,250 | 1,610,500 |
| 2024/12/10 | 6,180 | 6,222 | 5,940 | 6,041 | 975,500 |
| 2024/12/09 | 6,313 | 6,353 | 6,055 | 6,098 | 1,068,400 |
| 2024/12/06 | 6,492 | 6,502 | 6,175 | 6,232 | 1,226,200 |
| 2024/12/05 | 6,921 | 6,928 | 6,512 | 6,512 | 1,478,300 |
| 2024/12/04 | 6,690 | 6,938 | 6,665 | 6,885 | 1,125,100 |
| 2024/12/03 | 6,550 | 6,698 | 6,549 | 6,686 | 689,100 |
| 2024/12/02 | 6,402 | 6,588 | 6,372 | 6,549 | 885,800 |
| 2024/11/29 | 6,312 | 6,449 | 6,226 | 6,421 | 701,300 |
| 2024/11/28 | 6,200 | 6,384 | 6,175 | 6,318 | 621,700 |
| 2024/11/27 | 6,290 | 6,400 | 6,210 | 6,276 | 927,500 |
| 2024/11/26 | 6,575 | 6,608 | 6,362 | 6,423 | 1,239,200 |
| 2024/11/25 | 6,570 | 6,619 | 6,497 | 6,544 | 805,200 |
| 2024/11/22 | 6,552 | 6,569 | 6,461 | 6,486 | 950,500 |
| 2024/11/21 | 6,651 | 6,713 | 6,472 | 6,508 | 1,541,200 |
| 2024/11/20 | 6,544 | 6,785 | 6,535 | 6,690 | 2,142,500 |
| 2024/11/19 | 5,858 | 6,518 | 5,832 | 6,499 | 2,584,700 |
| 2024/11/18 | 5,940 | 5,983 | 5,743 | 5,826 | 1,177,700 |
| 2024/11/15 | 5,711 | 6,141 | 5,697 | 6,015 | 2,138,900 |
| 2024/11/14 | 5,570 | 5,693 | 5,541 | 5,615 | 695,300 |
| 2024/11/13 | 5,729 | 5,809 | 5,584 | 5,612 | 698,000 |
| 2024/11/12 | 5,847 | 6,037 | 5,714 | 5,714 | 1,420,700 |
| 2024/11/11 | 5,902 | 5,992 | 5,758 | 5,832 | 1,885,500 |
| 2024/11/08 | 5,690 | 6,299 | 5,615 | 6,102 | 1,853,100 |
| 2024/11/07 | 5,600 | 5,625 | 5,490 | 5,601 | 850,200 |
| 2024/11/06 | 5,133 | 5,528 | 5,133 | 5,483 | 931,900 |
| 2024/11/05 | 5,171 | 5,203 | 5,103 | 5,103 | 604,900 |
| 2024/11/01 | 5,187 | 5,222 | 5,101 | 5,128 | 609,500 |
| 2024/10/31 | 5,310 | 5,365 | 5,224 | 5,266 | 650,500 |
| 2024/10/30 | 5,322 | 5,343 | 5,242 | 5,321 | 1,129,900 |
| 2024/10/29 | 5,130 | 5,279 | 5,063 | 5,222 | 766,400 |
| 2024/10/28 | 5,249 | 5,406 | 5,033 | 5,141 | 1,871,600 |
| 2024/10/25 | 5,271 | 5,341 | 5,236 | 5,327 | 444,000 |
| 2024/10/24 | 5,241 | 5,427 | 5,191 | 5,345 | 770,000 |
| 2024/10/23 | 5,345 | 5,392 | 5,272 | 5,291 | 923,400 |
| 2024/10/22 | 5,521 | 5,625 | 5,330 | 5,365 | 1,210,300 |
| 2024/10/21 | 5,770 | 5,779 | 5,505 | 5,575 | 1,167,300 |
| 2024/10/18 | 5,792 | 5,814 | 5,703 | 5,707 | 548,200 |
| 2024/10/17 | 5,711 | 5,869 | 5,688 | 5,792 | 1,012,500 |
| 2024/10/16 | 5,690 | 5,800 | 5,664 | 5,664 | 619,900 |