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 |
|---|---|---|---|---|---|
| 2026/05/22 | 7,767 | 7,965 | 7,728 | 7,924 | 1,052,100 |
| 2026/05/21 | 8,085 | 8,085 | 7,612 | 7,742 | 1,611,100 |
| 2026/05/20 | 8,086 | 8,179 | 7,638 | 8,094 | 1,624,600 |
| 2026/05/19 | 7,881 | 8,141 | 7,678 | 7,998 | 1,521,200 |
| 2026/05/18 | 7,873 | 7,901 | 7,650 | 7,806 | 1,217,400 |
| 2026/05/15 | 8,100 | 8,253 | 7,757 | 7,863 | 1,557,000 |
| 2026/05/14 | 8,601 | 8,870 | 8,032 | 8,076 | 2,817,500 |
| 2026/05/13 | 8,825 | 8,928 | 8,652 | 8,806 | 1,064,500 |
| 2026/05/12 | 9,067 | 9,169 | 8,771 | 8,819 | 1,029,200 |
| 2026/05/11 | 9,359 | 9,387 | 8,915 | 9,069 | 977,100 |
| 2026/05/08 | 9,149 | 9,375 | 8,951 | 9,209 | 1,299,400 |
| 2026/05/07 | 9,280 | 9,432 | 9,165 | 9,317 | 888,700 |
| 2026/05/01 | 9,450 | 9,530 | 9,273 | 9,283 | 946,400 |
| 2026/04/30 | 9,681 | 9,768 | 9,444 | 9,489 | 709,100 |
| 2026/04/28 | 9,603 | 9,880 | 9,600 | 9,760 | 554,100 |
| 2026/04/27 | 9,780 | 9,807 | 9,485 | 9,748 | 714,100 |
| 2026/04/24 | 9,846 | 9,973 | 9,695 | 9,872 | 1,211,600 |
| 2026/04/23 | 9,640 | 9,837 | 9,431 | 9,755 | 1,134,800 |
| 2026/04/22 | 9,322 | 9,525 | 9,217 | 9,490 | 892,700 |
| 2026/04/21 | 9,197 | 9,545 | 8,968 | 9,425 | 1,240,800 |
| 2026/04/20 | 9,080 | 9,292 | 9,080 | 9,129 | 571,100 |
| 2026/04/17 | 9,210 | 9,245 | 9,061 | 9,061 | 686,600 |
| 2026/04/16 | 9,100 | 9,376 | 9,032 | 9,300 | 763,500 |
| 2026/04/15 | 9,849 | 9,850 | 9,032 | 9,047 | 1,564,600 |
| 2026/04/14 | 9,880 | 9,916 | 9,726 | 9,726 | 604,400 |
| 2026/04/13 | 9,735 | 9,862 | 9,520 | 9,738 | 814,400 |
| 2026/04/10 | 9,990 | 10,005 | 9,815 | 9,836 | 1,030,100 |
| 2026/04/09 | 9,760 | 9,972 | 9,620 | 9,894 | 1,339,700 |
| 2026/04/08 | 9,919 | 10,020 | 9,618 | 9,618 | 1,900,500 |
| 2026/04/07 | 9,777 | 9,880 | 9,434 | 9,469 | 822,200 |
| 2026/04/06 | 9,596 | 9,824 | 9,401 | 9,677 | 992,300 |
| 2026/04/03 | 9,345 | 9,598 | 9,321 | 9,513 | 1,245,400 |
| 2026/03/27 | 9,226 | 9,266 | 8,958 | 9,198 | 1,218,600 |
| 2026/03/26 | 9,670 | 9,847 | 9,388 | 9,483 | 877,800 |
| 2026/03/25 | 9,407 | 9,584 | 9,171 | 9,552 | 1,613,900 |
| 2026/03/24 | 9,937 | 9,948 | 9,053 | 9,257 | 1,573,400 |
| 2026/03/23 | 10,000 | 10,135 | 9,388 | 9,569 | 2,049,200 |
| 2026/03/19 | 9,930 | 10,165 | 9,781 | 9,901 | 1,007,900 |
| 2026/03/18 | 9,794 | 10,305 | 9,600 | 10,305 | 966,800 |
| 2026/03/17 | 10,000 | 10,095 | 9,581 | 9,649 | 777,700 |
| 2026/03/16 | 10,000 | 10,055 | 9,625 | 9,877 | 1,191,500 |
| 2026/03/13 | 9,744 | 10,235 | 9,701 | 10,040 | 1,294,000 |
| 2026/03/12 | 9,555 | 10,260 | 9,544 | 9,844 | 1,591,000 |
| 2026/03/11 | 9,780 | 10,020 | 9,641 | 9,641 | 1,160,900 |
| 2026/03/10 | 9,550 | 9,747 | 9,446 | 9,745 | 1,222,500 |
| 2026/03/09 | 9,175 | 9,188 | 8,695 | 9,095 | 1,554,500 |
| 2026/03/06 | 9,178 | 9,703 | 9,057 | 9,625 | 1,123,200 |
| 2026/03/05 | 9,546 | 9,698 | 9,165 | 9,331 | 890,300 |
| 2026/03/04 | 9,655 | 9,759 | 8,920 | 9,087 | 1,505,500 |
| 2026/03/03 | 10,500 | 10,620 | 9,931 | 9,955 | 1,149,000 |
| 2026/03/02 | 10,250 | 10,470 | 10,035 | 10,395 | 1,048,100 |
| 2026/02/27 | 9,874 | 10,220 | 9,830 | 10,220 | 846,600 |
| 2026/02/26 | 9,850 | 10,060 | 9,758 | 9,859 | 998,900 |
| 2026/02/25 | 9,700 | 9,897 | 9,495 | 9,651 | 1,137,100 |
| 2026/02/24 | 10,075 | 10,075 | 9,464 | 9,563 | 1,473,900 |
| 2026/02/20 | 9,898 | 10,345 | 9,782 | 10,020 | 1,829,200 |
| 2026/02/19 | 9,640 | 10,025 | 9,419 | 9,904 | 2,617,000 |
| 2026/02/18 | 9,050 | 9,214 | 9,038 | 9,070 | 913,300 |
| 2026/02/17 | 9,345 | 9,345 | 8,852 | 8,852 | 1,074,400 |
| 2026/02/16 | 9,488 | 9,620 | 9,266 | 9,356 | 677,600 |
| 2026/02/13 | 9,544 | 9,694 | 9,197 | 9,338 | 1,290,400 |
| 2026/02/12 | 9,682 | 9,948 | 9,534 | 9,694 | 1,535,400 |
| 2026/02/10 | 9,156 | 9,874 | 9,053 | 9,744 | 2,916,300 |
| 2026/02/09 | 9,300 | 9,526 | 9,180 | 9,456 | 2,396,900 |
| 2026/02/06 | 8,600 | 8,920 | 8,528 | 8,879 | 1,043,700 |
| 2026/02/05 | 8,990 | 8,993 | 8,592 | 8,732 | 895,800 |
| 2026/02/04 | 8,864 | 8,992 | 8,662 | 8,992 | 1,016,200 |
| 2026/02/03 | 8,560 | 8,822 | 8,436 | 8,822 | 1,004,500 |
| 2026/02/02 | 8,653 | 8,799 | 8,420 | 8,496 | 835,900 |
| 2026/01/30 | 8,667 | 8,744 | 8,405 | 8,535 | 803,100 |
| 2026/01/29 | 8,640 | 8,777 | 8,528 | 8,764 | 1,139,600 |
| 2026/01/28 | 8,591 | 8,623 | 8,415 | 8,525 | 744,500 |
| 2026/01/27 | 8,815 | 8,900 | 8,530 | 8,601 | 1,168,400 |
| 2026/01/26 | 8,970 | 9,039 | 8,752 | 8,912 | 1,112,500 |
| 2026/01/23 | 9,290 | 9,389 | 8,981 | 9,005 | 1,072,200 |
| 2026/01/22 | 9,670 | 9,732 | 9,310 | 9,310 | 1,127,700 |
| 2026/01/21 | 9,279 | 9,607 | 9,170 | 9,547 | 1,218,300 |
| 2026/01/20 | 9,900 | 10,005 | 9,515 | 9,579 | 1,037,100 |
| 2026/01/19 | 9,494 | 9,878 | 9,329 | 9,856 | 1,046,200 |
| 2026/01/16 | 9,628 | 9,693 | 9,390 | 9,494 | 980,400 |
| 2026/01/15 | 9,252 | 9,660 | 9,211 | 9,660 | 1,271,700 |
| 2026/01/14 | 8,959 | 9,364 | 8,947 | 9,364 | 1,682,200 |
| 2026/01/13 | 8,929 | 9,023 | 8,801 | 8,898 | 1,349,400 |
| 2026/01/09 | 8,550 | 8,629 | 8,431 | 8,629 | 864,100 |
| 2026/01/08 | 8,365 | 8,670 | 8,365 | 8,553 | 1,142,300 |
| 2026/01/07 | 8,304 | 8,578 | 8,175 | 8,365 | 1,562,300 |
| 2026/01/06 | 8,200 | 8,409 | 8,130 | 8,397 | 1,537,300 |
| 2026/01/05 | 7,979 | 8,120 | 7,902 | 8,032 | 1,106,800 |
| 2025/12/30 | 7,728 | 7,786 | 7,580 | 7,679 | 712,300 |
| 2025/12/29 | 7,798 | 7,932 | 7,764 | 7,865 | 613,900 |
| 2025/12/26 | 7,914 | 7,937 | 7,690 | 7,728 | 573,500 |
| 2025/12/25 | 7,898 | 7,900 | 7,717 | 7,816 | 468,400 |
| 2025/12/24 | 7,966 | 7,979 | 7,786 | 7,837 | 739,200 |
| 2025/12/23 | 7,935 | 7,999 | 7,856 | 7,962 | 732,200 |
| 2025/12/22 | 7,878 | 8,019 | 7,817 | 7,932 | 1,366,600 |
| 2025/12/19 | 7,245 | 7,669 | 7,245 | 7,578 | 1,918,800 |
| 2025/12/18 | 7,401 | 7,531 | 7,320 | 7,395 | 2,104,900 |
| 2025/12/17 | 7,914 | 7,962 | 7,671 | 7,934 | 1,353,600 |
| 2025/12/16 | 8,260 | 8,308 | 7,970 | 7,990 | 1,199,100 |
| 2025/12/15 | 8,551 | 8,574 | 8,223 | 8,234 | 1,977,400 |
| 2025/12/12 | 8,902 | 9,010 | 8,811 | 8,940 | 887,900 |
| 2025/12/11 | 9,044 | 9,179 | 8,782 | 8,847 | 762,700 |
| 2025/12/10 | 9,335 | 9,509 | 9,025 | 9,130 | 770,700 |
| 2025/12/09 | 9,505 | 9,600 | 9,332 | 9,377 | 666,600 |
| 2025/12/08 | 9,297 | 9,545 | 9,234 | 9,542 | 856,200 |
| 2025/12/05 | 8,780 | 9,188 | 8,772 | 9,115 | 936,900 |
| 2025/12/04 | 8,644 | 8,838 | 8,597 | 8,812 | 575,600 |
| 2025/12/03 | 8,554 | 8,820 | 8,467 | 8,592 | 784,300 |
| 2025/12/02 | 8,895 | 8,900 | 8,554 | 8,554 | 929,700 |
| 2025/12/01 | 9,248 | 9,297 | 8,870 | 8,910 | 696,700 |
| 2025/11/28 | 9,099 | 9,358 | 9,098 | 9,235 | 699,300 |
| 2025/11/27 | 8,920 | 8,999 | 8,855 | 8,973 | 611,900 |
| 2025/11/26 | 8,706 | 8,973 | 8,687 | 8,883 | 768,900 |
| 2025/11/25 | 9,000 | 9,030 | 8,602 | 8,700 | 1,121,300 |
| 2025/11/21 | 9,420 | 9,476 | 8,786 | 8,947 | 1,519,100 |
| 2025/11/20 | 9,788 | 9,936 | 9,674 | 9,779 | 816,000 |
| 2025/11/19 | 9,702 | 9,737 | 9,274 | 9,473 | 696,000 |
| 2025/11/18 | 10,055 | 10,095 | 9,592 | 9,662 | 916,200 |
| 2025/11/17 | 9,700 | 10,225 | 9,565 | 10,215 | 1,249,500 |
| 2025/11/14 | 9,591 | 9,716 | 9,401 | 9,534 | 791,000 |
| 2025/11/13 | 9,498 | 9,990 | 9,436 | 9,790 | 1,184,100 |
| 2025/11/12 | 9,300 | 9,366 | 9,122 | 9,323 | 839,200 |
| 2025/11/11 | 9,384 | 9,515 | 9,152 | 9,316 | 1,708,000 |
| 2025/11/10 | 8,784 | 9,021 | 8,690 | 8,872 | 926,600 |
| 2025/11/07 | 8,900 | 9,000 | 8,733 | 8,787 | 1,116,500 |
| 2025/11/06 | 9,140 | 9,258 | 9,025 | 9,200 | 703,800 |
| 2025/11/05 | 9,455 | 9,500 | 8,880 | 9,082 | 1,693,500 |
| 2025/11/04 | 10,075 | 10,120 | 9,842 | 9,842 | 940,800 |
| 2025/10/31 | 10,100 | 10,225 | 10,020 | 10,140 | 727,300 |
| 2025/10/30 | 10,285 | 10,330 | 10,070 | 10,205 | 768,100 |
| 2025/10/29 | 10,435 | 10,475 | 10,020 | 10,200 | 1,409,000 |
| 2025/10/28 | 10,210 | 10,290 | 9,835 | 9,835 | 1,165,500 |
| 2025/10/27 | 10,345 | 10,430 | 10,145 | 10,375 | 1,098,400 |
| 2025/10/24 | 10,300 | 10,325 | 10,055 | 10,245 | 667,100 |
| 2025/10/23 | 10,005 | 10,285 | 9,965 | 10,185 | 899,300 |
| 2025/10/22 | 10,050 | 10,240 | 9,953 | 10,165 | 841,100 |
| 2025/10/21 | 10,295 | 10,330 | 9,812 | 9,857 | 902,200 |
| 2025/10/20 | 9,700 | 10,145 | 9,430 | 10,090 | 1,102,700 |
| 2025/10/17 | 9,695 | 9,873 | 9,632 | 9,700 | 894,900 |
| 2025/10/16 | 9,780 | 9,927 | 9,631 | 9,659 | 1,027,400 |
| 2025/10/15 | 9,265 | 9,630 | 9,252 | 9,630 | 592,000 |
| 2025/10/14 | 9,466 | 9,653 | 9,245 | 9,245 | 928,200 |
| 2025/10/10 | 10,180 | 10,180 | 9,527 | 9,616 | 1,588,500 |
| 2025/10/09 | 10,340 | 10,345 | 10,070 | 10,205 | 622,500 |
| 2025/10/08 | 9,750 | 10,250 | 9,750 | 10,165 | 1,329,300 |
| 2025/10/07 | 10,230 | 10,460 | 9,767 | 9,845 | 2,089,700 |
| 2025/10/06 | 9,435 | 9,849 | 9,353 | 9,849 | 3,317,200 |
| 2025/10/03 | 8,542 | 8,688 | 8,479 | 8,535 | 649,100 |
| 2025/10/02 | 8,703 | 8,877 | 8,518 | 8,640 | 629,700 |
| 2025/10/01 | 8,925 | 8,978 | 8,615 | 8,616 | 760,300 |
| 2025/09/30 | 9,101 | 9,122 | 8,874 | 9,000 | 829,300 |
| 2025/09/29 | 8,893 | 9,183 | 8,752 | 9,070 | 925,500 |
| 2025/09/26 | 8,912 | 9,167 | 8,705 | 8,889 | 1,830,000 |
| 2025/09/25 | 8,712 | 8,833 | 8,572 | 8,596 | 756,200 |
| 2025/09/24 | 8,402 | 8,712 | 8,330 | 8,708 | 936,800 |
| 2025/09/22 | 9,003 | 9,089 | 8,505 | 8,518 | 1,395,500 |
| 2025/09/19 | 8,600 | 8,913 | 8,510 | 8,886 | 1,321,700 |
| 2025/09/18 | 8,580 | 8,597 | 8,437 | 8,437 | 608,700 |
| 2025/09/17 | 8,543 | 8,718 | 8,470 | 8,606 | 721,500 |
| 2025/09/16 | 8,965 | 9,058 | 8,693 | 8,693 | 876,800 |
| 2025/09/12 | 9,080 | 9,102 | 8,913 | 8,949 | 585,700 |
| 2025/09/11 | 9,028 | 9,053 | 8,867 | 9,000 | 769,600 |
| 2025/09/10 | 8,969 | 9,000 | 8,850 | 8,930 | 775,300 |
| 2025/09/09 | 9,073 | 9,136 | 8,943 | 9,025 | 766,300 |
| 2025/09/08 | 9,094 | 9,199 | 8,893 | 8,923 | 873,700 |
| 2025/09/05 | 8,836 | 8,965 | 8,666 | 8,878 | 707,700 |
| 2025/09/04 | 8,587 | 8,874 | 8,545 | 8,824 | 734,000 |
| 2025/09/03 | 8,656 | 8,787 | 8,565 | 8,614 | 786,600 |
| 2025/09/02 | 8,994 | 9,030 | 8,732 | 8,743 | 523,600 |
| 2025/09/01 | 8,880 | 9,200 | 8,768 | 8,897 | 532,300 |
| 2025/08/29 | 9,097 | 9,180 | 8,994 | 8,994 | 458,600 |
| 2025/08/28 | 9,018 | 9,139 | 8,888 | 9,100 | 545,700 |
| 2025/08/27 | 9,322 | 9,325 | 9,072 | 9,120 | 665,200 |
| 2025/08/26 | 9,325 | 9,380 | 9,067 | 9,172 | 655,900 |
| 2025/08/25 | 9,117 | 9,270 | 9,030 | 9,263 | 698,100 |
| 2025/08/22 | 9,065 | 9,151 | 8,972 | 9,034 | 518,700 |
| 2025/08/21 | 9,065 | 9,166 | 8,990 | 9,059 | 516,000 |
| 2025/08/20 | 9,200 | 9,215 | 8,833 | 9,029 | 1,147,800 |
| 2025/08/19 | 9,630 | 9,673 | 9,319 | 9,319 | 889,400 |
| 2025/08/18 | 9,782 | 9,893 | 9,705 | 9,706 | 709,300 |
| 2025/08/15 | 9,555 | 9,775 | 9,442 | 9,633 | 664,200 |
| 2025/08/14 | 9,638 | 9,666 | 9,345 | 9,465 | 784,300 |
| 2025/08/13 | 9,689 | 9,860 | 9,605 | 9,622 | 895,100 |
| 2025/08/12 | 9,700 | 9,714 | 9,462 | 9,575 | 972,400 |
| 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 |