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 |
|---|---|---|---|---|---|
| 1984/12/28 | 160 | 161 | 158 | 160 | 353,000 |
| 1984/12/27 | 162 | 163 | 161 | 161 | 269,000 |
| 1984/12/26 | 162 | 163 | 162 | 162 | 311,000 |
| 1984/12/25 | 160 | 162 | 160 | 162 | 200,000 |
| 1984/12/24 | 162 | 162 | 160 | 162 | 225,000 |
| 1984/12/22 | 160 | 162 | 160 | 160 | 129,000 |
| 1984/12/21 | 161 | 163 | 160 | 163 | 265,000 |
| 1984/12/20 | 160 | 163 | 160 | 163 | 455,000 |
| 1984/12/19 | 159 | 164 | 159 | 160 | 609,000 |
| 1984/12/18 | 156 | 159 | 155 | 156 | 269,000 |
| 1984/12/17 | 160 | 160 | 156 | 157 | 349,000 |
| 1984/12/15 | 155 | 158 | 155 | 155 | 117,000 |
| 1984/12/14 | 155 | 159 | 155 | 156 | 411,000 |
| 1984/12/13 | 152 | 156 | 152 | 153 | 1,719,000 |
| 1984/12/12 | 157 | 158 | 156 | 157 | 654,000 |
| 1984/12/11 | 159 | 160 | 157 | 157 | 309,000 |
| 1984/12/10 | 165 | 167 | 160 | 160 | 225,000 |
| 1984/12/07 | 165 | 170 | 165 | 165 | 737,000 |
| 1984/12/06 | 165 | 166 | 164 | 166 | 153,000 |
| 1984/12/05 | 165 | 170 | 164 | 165 | 843,000 |
| 1984/12/04 | 160 | 162 | 159 | 162 | 600,000 |
| 1984/12/03 | 158 | 160 | 158 | 160 | 261,000 |
| 1984/12/01 | 159 | 159 | 158 | 159 | 128,000 |
| 1984/11/30 | 156 | 160 | 156 | 158 | 405,000 |
| 1984/11/29 | 157 | 160 | 157 | 157 | 284,000 |
| 1984/11/28 | 156 | 159 | 156 | 158 | 165,000 |
| 1984/11/27 | 157 | 160 | 156 | 160 | 94,000 |
| 1984/11/26 | 156 | 160 | 156 | 157 | 152,000 |
| 1984/11/24 | 158 | 160 | 158 | 160 | 101,000 |
| 1984/11/22 | 158 | 159 | 158 | 158 | 286,000 |
| 1984/11/21 | 159 | 160 | 158 | 158 | 50,000 |
| 1984/11/20 | 158 | 160 | 158 | 160 | 138,000 |
| 1984/11/19 | 160 | 160 | 158 | 160 | 82,000 |
| 1984/11/17 | 159 | 159 | 158 | 158 | 156,000 |
| 1984/11/16 | 160 | 162 | 160 | 161 | 163,000 |
| 1984/11/15 | 162 | 163 | 161 | 162 | 159,000 |
| 1984/11/14 | 164 | 164 | 161 | 161 | 128,000 |
| 1984/11/13 | 162 | 165 | 161 | 164 | 138,000 |
| 1984/11/12 | 164 | 165 | 162 | 162 | 219,000 |
| 1984/11/09 | 158 | 166 | 158 | 165 | 437,000 |
| 1984/11/08 | 157 | 162 | 157 | 157 | 132,000 |
| 1984/11/07 | 161 | 163 | 157 | 157 | 196,000 |
| 1984/11/06 | 164 | 165 | 162 | 163 | 202,000 |
| 1984/11/05 | 167 | 167 | 163 | 163 | 163,000 |
| 1984/11/02 | 163 | 167 | 163 | 167 | 206,000 |
| 1984/11/01 | 165 | 169 | 164 | 164 | 636,000 |
| 1984/10/31 | 163 | 164 | 161 | 164 | 478,000 |
| 1984/10/30 | 155 | 165 | 152 | 164 | 528,000 |
| 1984/10/29 | 153 | 155 | 152 | 153 | 282,000 |
| 1984/10/27 | 154 | 155 | 153 | 153 | 227,000 |
| 1984/10/26 | 157 | 157 | 155 | 155 | 222,000 |
| 1984/10/25 | 155 | 158 | 155 | 157 | 153,000 |
| 1984/10/24 | 154 | 155 | 154 | 155 | 334,000 |
| 1984/10/23 | 155 | 156 | 154 | 154 | 258,000 |
| 1984/10/22 | 154 | 156 | 153 | 156 | 170,000 |
| 1984/10/20 | 152 | 152 | 151 | 152 | 171,000 |
| 1984/10/19 | 151 | 153 | 151 | 151 | 320,000 |
| 1984/10/18 | 151 | 155 | 151 | 152 | 440,000 |
| 1984/10/17 | 153 | 153 | 152 | 152 | 259,000 |
| 1984/10/16 | 154 | 154 | 153 | 153 | 194,000 |
| 1984/10/15 | 154 | 155 | 153 | 153 | 237,000 |
| 1984/10/12 | 153 | 155 | 153 | 154 | 126,000 |
| 1984/10/11 | 155 | 155 | 154 | 155 | 108,000 |
| 1984/10/09 | 154 | 155 | 154 | 154 | 89,000 |
| 1984/10/08 | 155 | 156 | 154 | 154 | 94,000 |
| 1984/10/06 | 154 | 155 | 153 | 154 | 77,000 |
| 1984/10/05 | 155 | 156 | 153 | 156 | 205,000 |
| 1984/10/04 | 155 | 156 | 154 | 155 | 89,000 |
| 1984/10/03 | 154 | 155 | 153 | 155 | 101,000 |
| 1984/10/02 | 153 | 158 | 153 | 154 | 324,000 |
| 1984/10/01 | 155 | 158 | 154 | 158 | 235,000 |
| 1984/09/29 | 158 | 158 | 155 | 155 | 305,000 |
| 1984/09/28 | 156 | 159 | 156 | 158 | 240,000 |
| 1984/09/27 | 155 | 156 | 155 | 156 | 140,000 |
| 1984/09/26 | 156 | 159 | 155 | 156 | 206,000 |
| 1984/09/25 | 157 | 159 | 155 | 155 | 240,000 |
| 1984/09/22 | 155 | 158 | 155 | 156 | 112,000 |
| 1984/09/21 | 157 | 157 | 154 | 155 | 383,000 |
| 1984/09/20 | 160 | 161 | 157 | 157 | 432,000 |
| 1984/09/19 | 162 | 162 | 160 | 161 | 187,000 |
| 1984/09/18 | 161 | 162 | 160 | 162 | 306,000 |
| 1984/09/17 | 166 | 166 | 161 | 161 | 420,000 |
| 1984/09/14 | 166 | 169 | 166 | 166 | 90,000 |
| 1984/09/13 | 170 | 170 | 165 | 165 | 195,000 |
| 1984/09/12 | 165 | 167 | 165 | 166 | 130,000 |
| 1984/09/11 | 165 | 167 | 165 | 167 | 106,000 |
| 1984/09/10 | 165 | 167 | 165 | 167 | 228,000 |
| 1984/09/07 | 166 | 167 | 165 | 165 | 220,000 |
| 1984/09/06 | 167 | 170 | 166 | 167 | 222,000 |
| 1984/09/05 | 168 | 169 | 167 | 167 | 255,000 |
| 1984/09/04 | 169 | 170 | 168 | 168 | 127,000 |
| 1984/09/03 | 170 | 170 | 168 | 169 | 84,000 |
| 1984/09/01 | 170 | 171 | 168 | 168 | 80,000 |
| 1984/08/31 | 169 | 170 | 168 | 169 | 160,000 |
| 1984/08/30 | 171 | 171 | 168 | 169 | 223,000 |
| 1984/08/29 | 168 | 169 | 167 | 169 | 497,000 |
| 1984/08/28 | 170 | 171 | 169 | 169 | 75,000 |
| 1984/08/27 | 170 | 170 | 168 | 169 | 115,000 |
| 1984/08/25 | 168 | 173 | 168 | 168 | 178,000 |
| 1984/08/24 | 170 | 170 | 169 | 169 | 240,000 |
| 1984/08/23 | 171 | 174 | 170 | 170 | 153,000 |
| 1984/08/22 | 169 | 174 | 169 | 173 | 186,000 |
| 1984/08/21 | 169 | 174 | 168 | 171 | 142,000 |
| 1984/08/20 | 170 | 170 | 168 | 170 | 304,000 |
| 1984/08/18 | 168 | 170 | 168 | 169 | 286,000 |
| 1984/08/17 | 170 | 170 | 168 | 169 | 205,000 |
| 1984/08/16 | 170 | 170 | 169 | 169 | 177,000 |
| 1984/08/15 | 172 | 172 | 169 | 169 | 175,000 |
| 1984/08/14 | 169 | 170 | 169 | 169 | 169,000 |
| 1984/08/13 | 170 | 170 | 168 | 169 | 292,000 |
| 1984/08/10 | 172 | 175 | 170 | 170 | 249,000 |
| 1984/08/09 | 175 | 175 | 171 | 174 | 230,000 |
| 1984/08/08 | 174 | 175 | 172 | 175 | 81,000 |
| 1984/08/07 | 171 | 175 | 171 | 172 | 129,000 |
| 1984/08/06 | 175 | 176 | 169 | 170 | 339,000 |
| 1984/08/04 | 169 | 175 | 169 | 170 | 154,000 |
| 1984/08/03 | 170 | 170 | 168 | 169 | 208,000 |
| 1984/08/02 | 170 | 172 | 167 | 167 | 440,000 |
| 1984/08/01 | 170 | 173 | 169 | 173 | 105,000 |
| 1984/07/31 | 169 | 173 | 169 | 170 | 185,000 |
| 1984/07/30 | 172 | 174 | 168 | 168 | 229,000 |
| 1984/07/28 | 169 | 175 | 169 | 174 | 130,000 |
| 1984/07/27 | 170 | 172 | 168 | 169 | 373,000 |
| 1984/07/26 | 172 | 175 | 170 | 171 | 215,000 |
| 1984/07/25 | 177 | 177 | 172 | 172 | 138,000 |
| 1984/07/24 | 169 | 170 | 165 | 167 | 472,000 |
| 1984/07/23 | 176 | 176 | 170 | 170 | 193,000 |
| 1984/07/21 | 175 | 176 | 172 | 175 | 193,000 |
| 1984/07/20 | 177 | 179 | 175 | 176 | 227,000 |
| 1984/07/19 | 180 | 180 | 178 | 179 | 231,000 |
| 1984/07/18 | 178 | 185 | 178 | 182 | 415,000 |
| 1984/07/17 | 180 | 185 | 180 | 183 | 388,000 |
| 1984/07/16 | 179 | 183 | 179 | 180 | 228,000 |
| 1984/07/13 | 180 | 183 | 179 | 179 | 453,000 |
| 1984/07/12 | 185 | 185 | 181 | 181 | 371,000 |
| 1984/07/11 | 186 | 186 | 184 | 186 | 332,000 |
| 1984/07/10 | 180 | 186 | 180 | 186 | 588,000 |
| 1984/07/09 | 184 | 184 | 181 | 182 | 535,000 |
| 1984/07/07 | 185 | 185 | 183 | 184 | 245,000 |
| 1984/07/06 | 183 | 184 | 182 | 184 | 426,000 |
| 1984/07/05 | 186 | 186 | 182 | 183 | 1,180,000 |
| 1984/07/04 | 185 | 187 | 183 | 187 | 537,000 |
| 1984/07/03 | 186 | 188 | 182 | 182 | 830,000 |
| 1984/07/02 | 192 | 192 | 187 | 187 | 657,000 |
| 1984/06/30 | 193 | 193 | 190 | 191 | 1,220,000 |
| 1984/06/29 | 189 | 195 | 188 | 193 | 2,000,000 |
| 1984/06/28 | 185 | 188 | 184 | 186 | 1,115,000 |
| 1984/06/27 | 188 | 190 | 185 | 188 | 456,000 |
| 1984/06/26 | 186 | 189 | 185 | 188 | 643,000 |
| 1984/06/25 | 190 | 192 | 185 | 185 | 475,000 |
| 1984/06/23 | 192 | 192 | 187 | 190 | 758,000 |
| 1984/06/22 | 185 | 189 | 182 | 182 | 911,000 |
| 1984/06/21 | 184 | 185 | 183 | 185 | 490,000 |
| 1984/06/20 | 187 | 189 | 182 | 183 | 1,004,000 |
| 1984/06/19 | 195 | 195 | 185 | 187 | 1,556,000 |
| 1984/06/18 | 190 | 193 | 187 | 193 | 1,699,000 |
| 1984/06/16 | 178 | 188 | 178 | 188 | 1,076,000 |
| 1984/06/15 | 177 | 184 | 177 | 180 | 1,930,000 |
| 1984/06/14 | 191 | 193 | 184 | 187 | 6,207,000 |
| 1984/06/13 | 207 | 210 | 196 | 196 | 24,207,000 |
| 1984/06/12 | 178 | 182 | 177 | 182 | 931,000 |
| 1984/06/11 | 181 | 185 | 179 | 183 | 1,623,000 |
| 1984/06/08 | 184 | 186 | 177 | 186 | 2,583,000 |
| 1984/06/07 | 166 | 168 | 166 | 166 | 193,000 |
| 1984/06/06 | 169 | 169 | 164 | 165 | 212,000 |
| 1984/06/05 | 164 | 167 | 163 | 164 | 293,000 |
| 1984/06/04 | 166 | 168 | 163 | 163 | 301,000 |
| 1984/06/02 | 167 | 168 | 166 | 166 | 120,000 |
| 1984/06/01 | 166 | 167 | 164 | 165 | 310,000 |
| 1984/05/31 | 169 | 169 | 165 | 167 | 280,000 |
| 1984/05/30 | 167 | 169 | 165 | 169 | 363,000 |
| 1984/05/29 | 166 | 168 | 165 | 165 | 711,000 |
| 1984/05/28 | 165 | 168 | 165 | 167 | 463,000 |
| 1984/05/26 | 171 | 174 | 170 | 173 | 324,000 |
| 1984/05/25 | 171 | 175 | 170 | 175 | 451,000 |
| 1984/05/24 | 167 | 173 | 166 | 172 | 777,000 |
| 1984/05/23 | 168 | 169 | 166 | 169 | 367,000 |
| 1984/05/22 | 169 | 170 | 168 | 169 | 501,000 |
| 1984/05/21 | 171 | 174 | 170 | 171 | 478,000 |
| 1984/05/19 | 170 | 180 | 170 | 172 | 560,000 |
| 1984/05/18 | 172 | 175 | 166 | 169 | 1,009,000 |
| 1984/05/17 | 185 | 186 | 176 | 176 | 652,000 |
| 1984/05/16 | 183 | 185 | 182 | 185 | 598,000 |
| 1984/05/15 | 180 | 185 | 180 | 183 | 792,000 |
| 1984/05/14 | 190 | 190 | 181 | 186 | 442,000 |
| 1984/05/11 | 190 | 191 | 190 | 191 | 690,000 |
| 1984/05/10 | 196 | 196 | 191 | 192 | 803,000 |
| 1984/05/09 | 200 | 200 | 196 | 196 | 1,810,000 |
| 1984/05/08 | 205 | 205 | 200 | 200 | 2,439,000 |
| 1984/05/07 | 203 | 205 | 200 | 200 | 4,917,000 |
| 1984/05/04 | 200 | 202 | 195 | 198 | 1,495,000 |
| 1984/05/02 | 196 | 200 | 193 | 198 | 1,895,000 |
| 1984/05/01 | 200 | 200 | 195 | 197 | 2,058,000 |
| 1984/04/28 | 204 | 204 | 196 | 202 | 3,335,000 |
| 1984/04/27 | 205 | 208 | 201 | 205 | 17,666,000 |
| 1984/04/26 | 190 | 200 | 189 | 200 | 8,234,000 |
| 1984/04/25 | 185 | 187 | 183 | 184 | 1,785,000 |
| 1984/04/24 | 182 | 185 | 180 | 180 | 951,000 |
| 1984/04/23 | 190 | 190 | 182 | 184 | 1,247,000 |
| 1984/04/21 | 190 | 191 | 188 | 190 | 984,000 |
| 1984/04/20 | 191 | 191 | 188 | 188 | 2,840,000 |
| 1984/04/19 | 194 | 195 | 181 | 188 | 8,806,000 |
| 1984/04/18 | 190 | 195 | 187 | 194 | 12,301,000 |
| 1984/04/17 | 180 | 190 | 180 | 190 | 7,399,000 |
| 1984/04/16 | 178 | 181 | 178 | 179 | 1,064,000 |
| 1984/04/13 | 180 | 182 | 178 | 178 | 2,239,000 |
| 1984/04/12 | 178 | 184 | 177 | 180 | 5,683,000 |
| 1984/04/11 | 178 | 178 | 175 | 178 | 1,758,000 |
| 1984/04/10 | 170 | 179 | 170 | 179 | 2,090,000 |
| 1984/04/09 | 171 | 172 | 169 | 171 | 628,000 |
| 1984/04/07 | 174 | 175 | 172 | 172 | 1,312,000 |
| 1984/04/06 | 167 | 173 | 167 | 173 | 2,376,000 |
| 1984/04/05 | 165 | 166 | 163 | 164 | 297,000 |
| 1984/04/04 | 163 | 165 | 162 | 162 | 247,000 |
| 1984/04/03 | 163 | 166 | 160 | 162 | 360,000 |
| 1984/04/02 | 165 | 167 | 163 | 165 | 298,000 |
| 1984/03/31 | 164 | 167 | 163 | 165 | 290,000 |
| 1984/03/30 | 163 | 165 | 162 | 164 | 389,000 |
| 1984/03/29 | 162 | 165 | 161 | 163 | 351,000 |
| 1984/03/28 | 165 | 165 | 160 | 160 | 355,000 |
| 1984/03/27 | 160 | 164 | 159 | 163 | 268,000 |
| 1984/03/26 | 163 | 163 | 160 | 160 | 188,000 |
| 1984/03/24 | 161 | 163 | 159 | 163 | 94,000 |
| 1984/03/23 | 161 | 165 | 159 | 161 | 268,000 |
| 1984/03/22 | 166 | 167 | 157 | 158 | 385,000 |
| 1984/03/21 | 167 | 167 | 166 | 167 | 511,000 |
| 1984/03/19 | 167 | 167 | 165 | 165 | 394,000 |
| 1984/03/17 | 161 | 168 | 161 | 167 | 762,000 |
| 1984/03/16 | 157 | 159 | 157 | 159 | 220,000 |
| 1984/03/15 | 159 | 160 | 158 | 159 | 216,000 |
| 1984/03/14 | 160 | 162 | 159 | 159 | 253,000 |
| 1984/03/13 | 164 | 165 | 162 | 163 | 137,000 |
| 1984/03/12 | 161 | 165 | 161 | 165 | 146,000 |
| 1984/03/09 | 164 | 165 | 162 | 163 | 275,000 |
| 1984/03/08 | 166 | 167 | 162 | 164 | 721,000 |
| 1984/03/07 | 173 | 173 | 165 | 165 | 3,026,000 |
| 1984/03/06 | 158 | 158 | 154 | 154 | 210,000 |
| 1984/03/05 | 160 | 162 | 158 | 158 | 303,000 |
| 1984/03/03 | 152 | 165 | 152 | 158 | 259,000 |
| 1984/03/02 | 155 | 155 | 153 | 154 | 233,000 |
| 1984/03/01 | 158 | 158 | 153 | 155 | 454,000 |
| 1984/02/29 | 158 | 160 | 157 | 158 | 280,000 |
| 1984/02/28 | 157 | 159 | 157 | 157 | 532,000 |
| 1984/02/27 | 155 | 158 | 155 | 157 | 173,000 |
| 1984/02/25 | 155 | 158 | 155 | 155 | 159,000 |
| 1984/02/24 | 155 | 156 | 155 | 155 | 329,000 |
| 1984/02/23 | 156 | 157 | 155 | 155 | 172,000 |
| 1984/02/22 | 156 | 157 | 156 | 156 | 140,000 |
| 1984/02/21 | 156 | 158 | 156 | 156 | 98,000 |
| 1984/02/20 | 156 | 158 | 156 | 158 | 147,000 |
| 1984/02/18 | 156 | 157 | 156 | 156 | 87,000 |
| 1984/02/17 | 156 | 158 | 156 | 156 | 334,000 |
| 1984/02/16 | 157 | 159 | 155 | 156 | 689,000 |
| 1984/02/15 | 163 | 164 | 163 | 163 | 64,000 |
| 1984/02/14 | 165 | 166 | 163 | 163 | 203,000 |
| 1984/02/13 | 165 | 166 | 165 | 165 | 164,000 |
| 1984/02/10 | 166 | 166 | 165 | 165 | 234,000 |
| 1984/02/09 | 166 | 167 | 166 | 166 | 316,000 |
| 1984/02/08 | 166 | 168 | 166 | 166 | 174,000 |
| 1984/02/07 | 169 | 169 | 166 | 166 | 157,000 |
| 1984/02/06 | 170 | 170 | 166 | 167 | 176,000 |
| 1984/02/04 | 168 | 168 | 165 | 166 | 144,000 |
| 1984/02/03 | 165 | 170 | 165 | 169 | 192,000 |
| 1984/02/02 | 169 | 169 | 165 | 165 | 320,000 |
| 1984/02/01 | 172 | 172 | 169 | 169 | 575,000 |
| 1984/01/31 | 171 | 173 | 171 | 172 | 183,000 |
| 1984/01/30 | 171 | 173 | 171 | 171 | 220,000 |
| 1984/01/28 | 172 | 172 | 171 | 171 | 208,000 |
| 1984/01/27 | 174 | 174 | 171 | 171 | 423,000 |
| 1984/01/26 | 175 | 175 | 172 | 175 | 456,000 |
| 1984/01/25 | 172 | 175 | 170 | 172 | 296,000 |
| 1984/01/24 | 170 | 173 | 170 | 172 | 464,000 |
| 1984/01/23 | 169 | 171 | 169 | 170 | 396,000 |
| 1984/01/21 | 170 | 170 | 168 | 169 | 342,000 |
| 1984/01/20 | 173 | 175 | 169 | 169 | 591,000 |
| 1984/01/19 | 176 | 178 | 171 | 172 | 579,000 |
| 1984/01/18 | 184 | 184 | 178 | 178 | 1,417,000 |
| 1984/01/17 | 187 | 187 | 181 | 181 | 5,449,000 |
| 1984/01/13 | 172 | 188 | 170 | 187 | 12,778,000 |
| 1984/01/12 | 167 | 169 | 166 | 168 | 498,000 |
| 1984/01/11 | 170 | 170 | 168 | 169 | 370,000 |
| 1984/01/10 | 168 | 171 | 168 | 170 | 1,681,000 |
| 1984/01/09 | 173 | 173 | 167 | 168 | 2,144,000 |
| 1984/01/07 | 169 | 171 | 168 | 170 | 1,240,000 |
| 1984/01/06 | 165 | 168 | 161 | 168 | 1,581,000 |
| 1984/01/05 | 163 | 164 | 159 | 161 | 293,000 |
| 1984/01/04 | 165 | 165 | 162 | 162 | 242,000 |