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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,175 | 4,231 | 4,120 | 4,188 | 392,600 |
| 2024/07/25 | 4,265 | 4,295 | 4,141 | 4,156 | 778,400 |
| 2024/07/24 | 4,400 | 4,483 | 4,327 | 4,389 | 360,700 |
| 2024/07/23 | 4,500 | 4,555 | 4,428 | 4,444 | 311,200 |
| 2024/07/22 | 4,533 | 4,564 | 4,436 | 4,467 | 515,700 |
| 2024/07/19 | 4,608 | 4,630 | 4,504 | 4,549 | 368,000 |
| 2024/07/18 | 4,648 | 4,726 | 4,608 | 4,608 | 569,500 |
| 2024/07/17 | 4,780 | 4,823 | 4,714 | 4,752 | 975,600 |
| 2024/07/16 | 4,520 | 4,721 | 4,516 | 4,699 | 761,900 |
| 2024/07/12 | 4,424 | 4,527 | 4,402 | 4,486 | 570,800 |
| 2024/07/11 | 4,570 | 4,584 | 4,414 | 4,438 | 568,100 |
| 2024/07/10 | 4,510 | 4,546 | 4,406 | 4,478 | 792,900 |
| 2024/07/09 | 4,562 | 4,590 | 4,517 | 4,526 | 581,600 |
| 2024/07/08 | 4,618 | 4,655 | 4,590 | 4,607 | 521,700 |
| 2024/07/05 | 4,698 | 4,742 | 4,624 | 4,643 | 612,600 |
| 2024/07/04 | 4,720 | 4,736 | 4,630 | 4,664 | 830,600 |
| 2024/07/03 | 4,568 | 4,681 | 4,481 | 4,678 | 1,286,200 |
| 2024/07/02 | 4,404 | 4,545 | 4,400 | 4,520 | 1,174,600 |
| 2024/07/01 | 4,345 | 4,450 | 4,322 | 4,397 | 1,053,000 |
| 2024/06/28 | 4,219 | 4,348 | 4,204 | 4,283 | 794,200 |
| 2024/06/27 | 4,186 | 4,223 | 4,118 | 4,182 | 873,900 |
| 2024/06/26 | 4,227 | 4,267 | 4,170 | 4,225 | 523,700 |
| 2024/06/25 | 4,200 | 4,258 | 4,182 | 4,227 | 570,200 |
| 2024/06/24 | 4,256 | 4,290 | 4,181 | 4,191 | 649,100 |
| 2024/06/21 | 4,266 | 4,297 | 4,211 | 4,256 | 685,700 |
| 2024/06/20 | 4,321 | 4,334 | 4,213 | 4,288 | 528,900 |
| 2024/06/19 | 4,341 | 4,383 | 4,276 | 4,309 | 401,700 |
| 2024/06/18 | 4,425 | 4,428 | 4,318 | 4,335 | 638,700 |
| 2024/06/17 | 4,428 | 4,446 | 4,297 | 4,297 | 654,400 |
| 2024/06/14 | 4,298 | 4,527 | 4,251 | 4,488 | 1,203,800 |
| 2024/06/13 | 4,400 | 4,424 | 4,325 | 4,344 | 699,800 |
| 2024/06/12 | 4,555 | 4,575 | 4,334 | 4,374 | 1,543,100 |
| 2024/06/11 | 4,596 | 4,653 | 4,564 | 4,570 | 409,100 |
| 2024/06/10 | 4,458 | 4,577 | 4,455 | 4,577 | 605,000 |
| 2024/06/07 | 4,475 | 4,511 | 4,455 | 4,473 | 318,600 |
| 2024/06/06 | 4,550 | 4,555 | 4,444 | 4,470 | 544,300 |
| 2024/06/05 | 4,633 | 4,650 | 4,456 | 4,492 | 907,700 |
| 2024/06/04 | 4,716 | 4,716 | 4,614 | 4,661 | 540,800 |
| 2024/06/03 | 4,770 | 4,842 | 4,709 | 4,735 | 727,300 |
| 2024/05/31 | 4,648 | 4,731 | 4,600 | 4,731 | 929,000 |
| 2024/05/30 | 4,575 | 4,760 | 4,558 | 4,648 | 1,128,600 |
| 2024/05/29 | 4,811 | 4,869 | 4,717 | 4,743 | 775,800 |
| 2024/05/28 | 4,853 | 4,970 | 4,811 | 4,858 | 1,399,700 |
| 2024/05/27 | 4,695 | 4,858 | 4,690 | 4,817 | 1,292,300 |
| 2024/05/24 | 4,725 | 4,755 | 4,594 | 4,625 | 991,600 |
| 2024/05/23 | 4,630 | 4,640 | 4,501 | 4,585 | 656,400 |
| 2024/05/22 | 4,704 | 4,725 | 4,568 | 4,598 | 1,128,600 |
| 2024/05/21 | 4,741 | 4,796 | 4,688 | 4,688 | 1,552,300 |
| 2024/05/20 | 4,500 | 4,725 | 4,500 | 4,713 | 2,432,300 |
| 2024/05/17 | 4,383 | 4,504 | 4,321 | 4,456 | 2,481,400 |
| 2024/05/16 | 3,960 | 4,182 | 3,872 | 4,164 | 1,499,700 |
| 2024/05/15 | 3,820 | 3,960 | 3,815 | 3,908 | 722,900 |
| 2024/05/14 | 3,873 | 3,940 | 3,798 | 3,815 | 973,800 |
| 2024/05/13 | 3,683 | 3,973 | 3,592 | 3,943 | 1,870,000 |
| 2024/05/10 | 3,820 | 3,936 | 3,797 | 3,893 | 910,800 |
| 2024/05/09 | 3,796 | 3,836 | 3,777 | 3,804 | 447,000 |
| 2024/05/08 | 3,926 | 3,927 | 3,773 | 3,796 | 825,300 |
| 2024/05/07 | 3,800 | 3,842 | 3,773 | 3,794 | 632,300 |
| 2024/05/02 | 3,730 | 3,800 | 3,713 | 3,795 | 578,800 |
| 2024/05/01 | 3,780 | 3,820 | 3,745 | 3,751 | 661,300 |
| 2024/04/30 | 3,804 | 3,875 | 3,777 | 3,850 | 803,800 |
| 2024/04/26 | 3,731 | 3,781 | 3,721 | 3,767 | 735,900 |
| 2024/04/25 | 3,791 | 3,828 | 3,747 | 3,755 | 594,400 |
| 2024/04/24 | 3,760 | 3,870 | 3,748 | 3,845 | 689,100 |
| 2024/04/23 | 3,828 | 3,853 | 3,726 | 3,741 | 499,600 |
| 2024/04/22 | 3,755 | 3,798 | 3,713 | 3,761 | 689,800 |
| 2024/04/19 | 3,771 | 3,789 | 3,663 | 3,730 | 1,045,600 |
| 2024/04/18 | 3,760 | 3,824 | 3,722 | 3,810 | 750,600 |
| 2024/04/17 | 3,795 | 3,835 | 3,756 | 3,801 | 717,100 |
| 2024/04/16 | 3,870 | 3,941 | 3,786 | 3,793 | 1,250,800 |
| 2024/04/15 | 3,872 | 3,941 | 3,841 | 3,921 | 756,900 |
| 2024/04/12 | 3,949 | 3,950 | 3,885 | 3,915 | 921,200 |
| 2024/04/11 | 3,765 | 3,949 | 3,764 | 3,914 | 1,872,900 |
| 2024/04/10 | 3,671 | 3,770 | 3,658 | 3,746 | 1,978,900 |
| 2024/04/09 | 3,525 | 3,613 | 3,518 | 3,601 | 661,500 |
| 2024/04/08 | 3,449 | 3,510 | 3,419 | 3,505 | 561,300 |
| 2024/04/05 | 3,398 | 3,452 | 3,375 | 3,421 | 612,800 |
| 2024/04/04 | 3,445 | 3,516 | 3,444 | 3,453 | 645,300 |
| 2024/04/03 | 3,432 | 3,543 | 3,419 | 3,450 | 1,166,100 |
| 2024/04/02 | 3,384 | 3,421 | 3,373 | 3,402 | 874,500 |
| 2024/04/01 | 3,406 | 3,432 | 3,340 | 3,350 | 662,000 |
| 2024/03/29 | 3,363 | 3,406 | 3,335 | 3,388 | 744,400 |
| 2024/03/28 | 3,317 | 3,382 | 3,295 | 3,363 | 808,800 |
| 2024/03/27 | 3,430 | 3,449 | 3,356 | 3,370 | 996,000 |
| 2024/03/26 | 3,151 | 3,374 | 3,150 | 3,363 | 1,414,500 |
| 2024/03/25 | 3,099 | 3,275 | 3,065 | 3,211 | 1,458,000 |
| 2024/03/22 | 3,089 | 3,096 | 3,051 | 3,067 | 481,700 |
| 2024/03/21 | 2,974 | 3,046 | 2,960 | 3,041 | 580,700 |
| 2024/03/19 | 2,945 | 2,964 | 2,925 | 2,952 | 276,900 |
| 2024/03/18 | 2,875 | 2,961 | 2,864 | 2,961 | 495,600 |
| 2024/03/15 | 2,844 | 2,913 | 2,844 | 2,889 | 430,600 |
| 2024/03/14 | 2,880 | 2,882 | 2,837 | 2,860 | 412,300 |
| 2024/03/13 | 2,909 | 2,920 | 2,847 | 2,862 | 449,600 |
| 2024/03/12 | 2,877 | 2,905 | 2,827 | 2,905 | 643,200 |
| 2024/03/11 | 2,989 | 3,016 | 2,883 | 2,914 | 691,100 |
| 2024/03/08 | 3,002 | 3,056 | 2,995 | 3,017 | 827,300 |
| 2024/03/07 | 3,065 | 3,068 | 2,942 | 2,972 | 1,074,200 |
| 2024/03/06 | 2,866 | 3,050 | 2,866 | 3,043 | 961,100 |
| 2024/03/05 | 2,912 | 2,923 | 2,870 | 2,902 | 600,800 |
| 2024/03/04 | 2,910 | 2,948 | 2,890 | 2,900 | 954,700 |
| 2024/03/01 | 2,858 | 2,910 | 2,845 | 2,896 | 1,316,200 |
| 2024/02/29 | 2,753 | 2,774 | 2,716 | 2,728 | 806,100 |
| 2024/02/28 | 2,701 | 2,757 | 2,696 | 2,741 | 933,400 |
| 2024/02/27 | 2,577 | 2,689 | 2,575 | 2,684 | 813,000 |
| 2024/02/26 | 2,554 | 2,590 | 2,554 | 2,566 | 389,000 |
| 2024/02/22 | 2,530 | 2,543 | 2,507 | 2,530 | 472,700 |
| 2024/02/21 | 2,532 | 2,541 | 2,498 | 2,519 | 381,400 |
| 2024/02/20 | 2,508 | 2,550 | 2,499 | 2,536 | 388,900 |
| 2024/02/19 | 2,520 | 2,526 | 2,487 | 2,497 | 422,500 |
| 2024/02/16 | 2,465 | 2,494 | 2,419 | 2,490 | 782,600 |
| 2024/02/15 | 2,428 | 2,469 | 2,403 | 2,462 | 820,200 |
| 2024/02/14 | 2,320 | 2,443 | 2,305 | 2,385 | 1,378,400 |
| 2024/02/13 | 2,374 | 2,391 | 2,366 | 2,391 | 546,500 |
| 2024/02/09 | 2,378 | 2,384 | 2,340 | 2,340 | 504,400 |
| 2024/02/08 | 2,340 | 2,387 | 2,317 | 2,376 | 600,700 |
| 2024/02/07 | 2,365 | 2,383 | 2,337 | 2,346 | 503,400 |
| 2024/02/06 | 2,402 | 2,403 | 2,365 | 2,365 | 572,700 |
| 2024/02/05 | 2,395 | 2,419 | 2,389 | 2,411 | 453,400 |
| 2024/02/02 | 2,385 | 2,398 | 2,363 | 2,383 | 532,400 |
| 2024/02/01 | 2,395 | 2,397 | 2,359 | 2,378 | 993,400 |
| 2024/01/31 | 2,460 | 2,463 | 2,429 | 2,451 | 399,200 |
| 2024/01/30 | 2,478 | 2,502 | 2,464 | 2,466 | 314,500 |
| 2024/01/29 | 2,472 | 2,476 | 2,448 | 2,470 | 386,800 |
| 2024/01/26 | 2,415 | 2,470 | 2,407 | 2,457 | 486,500 |
| 2024/01/25 | 2,406 | 2,437 | 2,393 | 2,432 | 565,500 |
| 2024/01/24 | 2,439 | 2,447 | 2,417 | 2,423 | 550,800 |
| 2024/01/23 | 2,453 | 2,471 | 2,436 | 2,452 | 712,200 |
| 2024/01/22 | 2,454 | 2,458 | 2,433 | 2,444 | 593,200 |
| 2024/01/19 | 2,430 | 2,459 | 2,423 | 2,438 | 414,900 |
| 2024/01/18 | 2,430 | 2,441 | 2,411 | 2,415 | 422,700 |
| 2024/01/17 | 2,430 | 2,466 | 2,420 | 2,431 | 567,200 |
| 2024/01/16 | 2,462 | 2,470 | 2,435 | 2,441 | 393,600 |
| 2024/01/15 | 2,458 | 2,480 | 2,436 | 2,465 | 466,100 |
| 2024/01/12 | 2,537 | 2,537 | 2,456 | 2,467 | 451,200 |
| 2024/01/11 | 2,502 | 2,506 | 2,478 | 2,488 | 374,800 |
| 2024/01/10 | 2,447 | 2,488 | 2,439 | 2,480 | 372,000 |
| 2024/01/09 | 2,477 | 2,480 | 2,448 | 2,460 | 339,100 |
| 2024/01/05 | 2,485 | 2,493 | 2,456 | 2,459 | 329,200 |
| 2024/01/04 | 2,424 | 2,465 | 2,378 | 2,464 | 590,400 |
| 2023/12/29 | 2,413 | 2,450 | 2,413 | 2,450 | 497,300 |
| 2023/12/28 | 2,399 | 2,423 | 2,386 | 2,415 | 265,500 |
| 2023/12/27 | 2,375 | 2,392 | 2,363 | 2,392 | 489,300 |
| 2023/12/26 | 2,390 | 2,392 | 2,358 | 2,368 | 543,900 |
| 2023/12/25 | 2,440 | 2,449 | 2,387 | 2,392 | 637,800 |
| 2023/12/22 | 2,463 | 2,469 | 2,440 | 2,445 | 262,200 |
| 2023/12/21 | 2,440 | 2,462 | 2,426 | 2,454 | 424,900 |
| 2023/12/20 | 2,447 | 2,472 | 2,443 | 2,462 | 522,100 |
| 2023/12/19 | 2,420 | 2,460 | 2,411 | 2,445 | 389,400 |
| 2023/12/18 | 2,433 | 2,443 | 2,408 | 2,435 | 335,600 |
| 2023/12/15 | 2,417 | 2,471 | 2,417 | 2,466 | 347,800 |
| 2023/12/14 | 2,451 | 2,455 | 2,420 | 2,437 | 500,000 |
| 2023/12/13 | 2,471 | 2,472 | 2,429 | 2,454 | 581,000 |
| 2023/12/12 | 2,544 | 2,544 | 2,469 | 2,471 | 348,500 |
| 2023/12/11 | 2,470 | 2,521 | 2,470 | 2,516 | 441,100 |
| 2023/12/08 | 2,500 | 2,502 | 2,433 | 2,448 | 644,400 |
| 2023/12/07 | 2,563 | 2,577 | 2,518 | 2,518 | 397,300 |
| 2023/12/06 | 2,517 | 2,574 | 2,517 | 2,569 | 387,600 |
| 2023/12/05 | 2,550 | 2,558 | 2,514 | 2,518 | 460,500 |
| 2023/12/04 | 2,560 | 2,571 | 2,536 | 2,561 | 300,700 |
| 2023/12/01 | 2,559 | 2,584 | 2,541 | 2,560 | 415,500 |
| 2023/11/30 | 2,573 | 2,577 | 2,536 | 2,554 | 469,800 |
| 2023/11/29 | 2,602 | 2,608 | 2,571 | 2,573 | 467,100 |
| 2023/11/28 | 2,655 | 2,656 | 2,599 | 2,620 | 649,300 |
| 2023/11/27 | 2,640 | 2,676 | 2,633 | 2,662 | 660,500 |
| 2023/11/24 | 2,601 | 2,619 | 2,591 | 2,611 | 563,900 |
| 2023/11/22 | 2,560 | 2,589 | 2,558 | 2,564 | 319,900 |
| 2023/11/21 | 2,577 | 2,594 | 2,562 | 2,572 | 455,900 |
| 2023/11/20 | 2,581 | 2,594 | 2,565 | 2,576 | 507,100 |
| 2023/11/17 | 2,543 | 2,565 | 2,540 | 2,562 | 397,300 |
| 2023/11/16 | 2,549 | 2,559 | 2,515 | 2,553 | 405,200 |
| 2023/11/15 | 2,580 | 2,581 | 2,527 | 2,565 | 586,100 |
| 2023/11/14 | 2,506 | 2,560 | 2,495 | 2,549 | 560,900 |
| 2023/11/13 | 2,512 | 2,538 | 2,471 | 2,494 | 618,200 |
| 2023/11/10 | 2,493 | 2,513 | 2,462 | 2,493 | 711,600 |
| 2023/11/09 | 2,470 | 2,487 | 2,454 | 2,481 | 498,600 |
| 2023/11/08 | 2,475 | 2,497 | 2,445 | 2,460 | 534,900 |
| 2023/11/07 | 2,501 | 2,502 | 2,461 | 2,473 | 537,400 |
| 2023/11/06 | 2,522 | 2,525 | 2,491 | 2,501 | 991,100 |
| 2023/11/02 | 2,483 | 2,494 | 2,454 | 2,469 | 487,200 |
| 2023/11/01 | 2,451 | 2,472 | 2,439 | 2,456 | 575,200 |
| 2023/10/31 | 2,381 | 2,423 | 2,372 | 2,423 | 1,330,000 |
| 2023/10/30 | 2,459 | 2,459 | 2,384 | 2,409 | 1,302,700 |
| 2023/10/27 | 2,484 | 2,510 | 2,468 | 2,490 | 586,500 |
| 2023/10/26 | 2,484 | 2,489 | 2,452 | 2,458 | 558,400 |
| 2023/10/25 | 2,512 | 2,525 | 2,479 | 2,490 | 675,000 |
| 2023/10/24 | 2,500 | 2,518 | 2,441 | 2,510 | 482,000 |
| 2023/10/23 | 2,513 | 2,530 | 2,494 | 2,512 | 312,200 |
| 2023/10/20 | 2,517 | 2,558 | 2,506 | 2,540 | 427,900 |
| 2023/10/19 | 2,550 | 2,569 | 2,534 | 2,554 | 336,200 |
| 2023/10/18 | 2,630 | 2,635 | 2,581 | 2,606 | 229,500 |
| 2023/10/17 | 2,625 | 2,640 | 2,596 | 2,620 | 261,500 |
| 2023/10/16 | 2,620 | 2,623 | 2,587 | 2,597 | 458,400 |
| 2023/10/13 | 2,696 | 2,702 | 2,648 | 2,659 | 477,200 |
| 2023/10/12 | 2,700 | 2,746 | 2,687 | 2,746 | 437,400 |
| 2023/10/11 | 2,678 | 2,695 | 2,664 | 2,669 | 423,400 |
| 2023/10/10 | 2,677 | 2,707 | 2,672 | 2,679 | 473,900 |
| 2023/10/06 | 2,648 | 2,666 | 2,599 | 2,610 | 599,900 |
| 2023/10/05 | 2,625 | 2,646 | 2,602 | 2,642 | 512,500 |
| 2023/10/04 | 2,637 | 2,652 | 2,586 | 2,610 | 609,600 |
| 2023/10/03 | 2,746 | 2,752 | 2,692 | 2,705 | 321,900 |