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 |
|---|---|---|---|---|---|
| 1986/12/27 | 404 | 404 | 385 | 385 | 1,747,000 |
| 1986/12/26 | 391 | 414 | 390 | 399 | 5,104,000 |
| 1986/12/25 | 403 | 406 | 388 | 388 | 2,903,000 |
| 1986/12/24 | 385 | 427 | 385 | 398 | 10,363,000 |
| 1986/12/23 | 393 | 393 | 385 | 385 | 2,655,000 |
| 1986/12/22 | 393 | 398 | 389 | 395 | 3,870,000 |
| 1986/12/19 | 400 | 410 | 392 | 392 | 9,920,000 |
| 1986/12/18 | 412 | 412 | 400 | 405 | 3,382,000 |
| 1986/12/17 | 404 | 415 | 398 | 415 | 4,416,000 |
| 1986/12/16 | 415 | 424 | 405 | 414 | 6,369,000 |
| 1986/12/15 | 409 | 419 | 398 | 415 | 8,499,000 |
| 1986/12/12 | 438 | 443 | 411 | 414 | 12,156,000 |
| 1986/12/11 | 435 | 443 | 430 | 436 | 11,970,000 |
| 1986/12/10 | 458 | 460 | 430 | 430 | 24,801,000 |
| 1986/12/09 | 443 | 458 | 432 | 440 | 18,111,000 |
| 1986/12/08 | 457 | 466 | 440 | 441 | 36,730,000 |
| 1986/12/06 | 450 | 457 | 446 | 452 | 34,577,000 |
| 1986/12/05 | 420 | 450 | 415 | 445 | 82,205,000 |
| 1986/12/04 | 404 | 424 | 401 | 416 | 62,108,000 |
| 1986/12/03 | 391 | 402 | 383 | 386 | 13,864,000 |
| 1986/12/02 | 384 | 402 | 381 | 386 | 11,560,000 |
| 1986/12/01 | 388 | 392 | 380 | 383 | 4,580,000 |
| 1986/11/29 | 382 | 394 | 376 | 380 | 4,012,000 |
| 1986/11/28 | 393 | 396 | 381 | 381 | 9,710,000 |
| 1986/11/27 | 410 | 415 | 386 | 388 | 32,010,000 |
| 1986/11/26 | 380 | 404 | 375 | 404 | 49,134,000 |
| 1986/11/25 | 355 | 363 | 350 | 355 | 6,817,000 |
| 1986/11/22 | 355 | 362 | 348 | 360 | 8,014,000 |
| 1986/11/21 | 384 | 387 | 363 | 364 | 9,825,000 |
| 1986/11/20 | 381 | 388 | 361 | 382 | 20,737,000 |
| 1986/11/19 | 399 | 413 | 383 | 386 | 17,395,000 |
| 1986/11/18 | 418 | 420 | 397 | 402 | 18,989,000 |
| 1986/11/17 | 425 | 430 | 405 | 410 | 37,535,000 |
| 1986/11/14 | 403 | 423 | 401 | 420 | 39,937,000 |
| 1986/11/13 | 411 | 420 | 404 | 405 | 65,356,000 |
| 1986/11/12 | 383 | 402 | 379 | 395 | 46,401,000 |
| 1986/11/11 | 397 | 402 | 373 | 376 | 43,596,000 |
| 1986/11/10 | 370 | 394 | 366 | 393 | 53,394,000 |
| 1986/11/07 | 359 | 379 | 345 | 368 | 57,997,000 |
| 1986/11/06 | 348 | 370 | 345 | 356 | 66,621,000 |
| 1986/11/05 | 328 | 340 | 314 | 318 | 68,951,000 |
| 1986/11/04 | 255 | 313 | 253 | 313 | 56,304,000 |
| 1986/11/01 | 242 | 246 | 237 | 245 | 1,488,000 |
| 1986/10/31 | 243 | 251 | 231 | 247 | 6,952,000 |
| 1986/10/30 | 238 | 257 | 230 | 253 | 8,960,000 |
| 1986/10/29 | 215 | 239 | 214 | 239 | 5,045,000 |
| 1986/10/28 | 194 | 210 | 194 | 210 | 694,000 |
| 1986/10/27 | 192 | 195 | 192 | 193 | 147,000 |
| 1986/10/25 | 190 | 195 | 190 | 192 | 348,000 |
| 1986/10/24 | 200 | 205 | 183 | 190 | 840,000 |
| 1986/10/23 | 184 | 198 | 179 | 198 | 1,279,000 |
| 1986/10/22 | 190 | 195 | 181 | 181 | 392,000 |
| 1986/10/21 | 192 | 192 | 180 | 189 | 402,000 |
| 1986/10/20 | 198 | 198 | 191 | 192 | 635,000 |
| 1986/10/17 | 210 | 210 | 198 | 198 | 752,000 |
| 1986/10/16 | 215 | 215 | 205 | 205 | 795,000 |
| 1986/10/15 | 219 | 219 | 210 | 210 | 431,000 |
| 1986/10/14 | 218 | 218 | 211 | 211 | 350,000 |
| 1986/10/13 | 220 | 220 | 211 | 211 | 238,000 |
| 1986/10/09 | 228 | 229 | 218 | 220 | 338,000 |
| 1986/10/08 | 225 | 229 | 222 | 228 | 218,000 |
| 1986/10/07 | 222 | 229 | 222 | 229 | 166,000 |
| 1986/10/06 | 229 | 234 | 220 | 220 | 584,000 |
| 1986/10/04 | 215 | 221 | 215 | 220 | 150,000 |
| 1986/10/03 | 210 | 217 | 206 | 210 | 422,000 |
| 1986/10/02 | 218 | 223 | 210 | 213 | 690,000 |
| 1986/10/01 | 221 | 232 | 216 | 219 | 1,140,000 |
| 1986/09/30 | 233 | 239 | 220 | 220 | 931,000 |
| 1986/09/29 | 236 | 238 | 230 | 230 | 554,000 |
| 1986/09/27 | 235 | 236 | 230 | 234 | 644,000 |
| 1986/09/26 | 228 | 244 | 228 | 236 | 1,652,000 |
| 1986/09/25 | 243 | 247 | 230 | 233 | 856,000 |
| 1986/09/24 | 232 | 250 | 231 | 243 | 663,000 |
| 1986/09/22 | 230 | 234 | 225 | 230 | 929,000 |
| 1986/09/19 | 226 | 231 | 223 | 225 | 874,000 |
| 1986/09/18 | 231 | 234 | 225 | 226 | 1,397,000 |
| 1986/09/17 | 236 | 240 | 232 | 232 | 960,000 |
| 1986/09/16 | 242 | 247 | 230 | 236 | 1,157,000 |
| 1986/09/12 | 242 | 249 | 241 | 242 | 1,672,000 |
| 1986/09/11 | 261 | 265 | 257 | 257 | 2,390,000 |
| 1986/09/10 | 267 | 269 | 257 | 266 | 1,239,000 |
| 1986/09/09 | 273 | 273 | 265 | 265 | 1,599,000 |
| 1986/09/08 | 269 | 283 | 268 | 271 | 3,034,000 |
| 1986/09/06 | 273 | 274 | 266 | 271 | 2,962,000 |
| 1986/09/05 | 274 | 275 | 266 | 273 | 3,111,000 |
| 1986/09/04 | 286 | 289 | 265 | 269 | 7,808,000 |
| 1986/09/03 | 275 | 295 | 271 | 286 | 33,483,000 |
| 1986/09/02 | 250 | 284 | 249 | 275 | 13,376,000 |
| 1986/09/01 | 254 | 257 | 248 | 249 | 375,000 |
| 1986/08/30 | 250 | 259 | 246 | 259 | 445,000 |
| 1986/08/29 | 250 | 253 | 246 | 246 | 629,000 |
| 1986/08/28 | 260 | 263 | 246 | 251 | 2,363,000 |
| 1986/08/27 | 260 | 265 | 253 | 260 | 3,547,000 |
| 1986/08/26 | 255 | 265 | 255 | 260 | 1,926,000 |
| 1986/08/25 | 245 | 253 | 245 | 250 | 1,044,000 |
| 1986/08/23 | 248 | 248 | 239 | 244 | 734,000 |
| 1986/08/22 | 266 | 266 | 252 | 253 | 2,378,000 |
| 1986/08/21 | 266 | 270 | 258 | 266 | 5,556,000 |
| 1986/08/20 | 259 | 274 | 258 | 265 | 3,117,000 |
| 1986/08/19 | 264 | 264 | 255 | 259 | 2,048,000 |
| 1986/08/18 | 272 | 276 | 261 | 265 | 3,165,000 |
| 1986/08/15 | 282 | 284 | 272 | 277 | 13,697,000 |
| 1986/08/14 | 263 | 283 | 263 | 280 | 18,173,000 |
| 1986/08/13 | 241 | 254 | 241 | 253 | 4,436,000 |
| 1986/08/12 | 233 | 240 | 232 | 240 | 619,000 |
| 1986/08/11 | 235 | 235 | 230 | 232 | 572,000 |
| 1986/08/08 | 235 | 235 | 230 | 235 | 515,000 |
| 1986/08/07 | 230 | 238 | 226 | 236 | 769,000 |
| 1986/08/06 | 230 | 237 | 230 | 233 | 251,000 |
| 1986/08/05 | 236 | 240 | 233 | 240 | 404,000 |
| 1986/08/04 | 238 | 239 | 233 | 239 | 189,000 |
| 1986/08/02 | 230 | 238 | 230 | 238 | 226,000 |
| 1986/08/01 | 237 | 243 | 230 | 230 | 422,000 |
| 1986/07/31 | 250 | 250 | 235 | 237 | 1,008,000 |
| 1986/07/30 | 232 | 254 | 230 | 250 | 1,411,000 |
| 1986/07/29 | 238 | 240 | 231 | 232 | 802,000 |
| 1986/07/28 | 233 | 239 | 233 | 236 | 449,000 |
| 1986/07/26 | 236 | 237 | 232 | 233 | 471,000 |
| 1986/07/25 | 244 | 244 | 236 | 236 | 802,000 |
| 1986/07/24 | 249 | 249 | 242 | 244 | 1,057,000 |
| 1986/07/23 | 238 | 248 | 235 | 248 | 913,000 |
| 1986/07/22 | 232 | 238 | 230 | 237 | 496,000 |
| 1986/07/21 | 248 | 248 | 223 | 235 | 1,395,000 |
| 1986/07/19 | 249 | 250 | 246 | 249 | 728,000 |
| 1986/07/18 | 246 | 250 | 244 | 249 | 1,599,000 |
| 1986/07/17 | 244 | 246 | 242 | 244 | 786,000 |
| 1986/07/16 | 250 | 250 | 241 | 245 | 1,579,000 |
| 1986/07/15 | 255 | 255 | 250 | 250 | 2,444,000 |
| 1986/07/14 | 250 | 257 | 248 | 256 | 4,103,000 |
| 1986/07/11 | 250 | 253 | 248 | 250 | 6,790,000 |
| 1986/07/10 | 236 | 248 | 235 | 244 | 2,412,000 |
| 1986/07/09 | 235 | 243 | 233 | 236 | 1,001,000 |
| 1986/07/08 | 238 | 238 | 235 | 236 | 602,000 |
| 1986/07/07 | 239 | 240 | 237 | 238 | 405,000 |
| 1986/07/05 | 240 | 241 | 238 | 238 | 338,000 |
| 1986/07/04 | 241 | 242 | 240 | 241 | 676,000 |
| 1986/07/03 | 242 | 243 | 240 | 240 | 704,000 |
| 1986/07/02 | 243 | 243 | 240 | 240 | 488,000 |
| 1986/07/01 | 243 | 245 | 240 | 245 | 1,309,000 |
| 1986/06/30 | 244 | 248 | 238 | 238 | 1,657,000 |
| 1986/06/28 | 240 | 244 | 235 | 235 | 724,000 |
| 1986/06/27 | 245 | 247 | 236 | 245 | 1,179,000 |
| 1986/06/26 | 251 | 251 | 246 | 248 | 1,806,000 |
| 1986/06/25 | 250 | 252 | 247 | 251 | 6,225,000 |
| 1986/06/24 | 235 | 252 | 234 | 245 | 12,691,000 |
| 1986/06/23 | 234 | 235 | 231 | 235 | 542,000 |
| 1986/06/21 | 237 | 237 | 231 | 235 | 1,021,000 |
| 1986/06/20 | 240 | 242 | 230 | 237 | 3,679,000 |
| 1986/06/19 | 229 | 239 | 226 | 237 | 1,559,000 |
| 1986/06/18 | 225 | 229 | 223 | 224 | 611,000 |
| 1986/06/17 | 233 | 233 | 222 | 227 | 1,007,000 |
| 1986/06/16 | 238 | 238 | 231 | 233 | 1,675,000 |
| 1986/06/13 | 236 | 241 | 235 | 238 | 4,398,000 |
| 1986/06/12 | 239 | 239 | 230 | 235 | 2,623,000 |
| 1986/06/11 | 219 | 242 | 219 | 239 | 7,727,000 |
| 1986/06/10 | 220 | 222 | 216 | 219 | 1,055,000 |
| 1986/06/09 | 225 | 226 | 221 | 224 | 445,000 |
| 1986/06/07 | 226 | 226 | 221 | 221 | 529,000 |
| 1986/06/06 | 228 | 230 | 221 | 221 | 1,791,000 |
| 1986/06/05 | 226 | 228 | 221 | 228 | 3,045,000 |
| 1986/06/04 | 218 | 224 | 217 | 224 | 1,365,000 |
| 1986/06/03 | 221 | 221 | 215 | 217 | 851,000 |
| 1986/06/02 | 214 | 225 | 214 | 218 | 1,387,000 |
| 1986/05/31 | 211 | 214 | 210 | 214 | 249,000 |
| 1986/05/30 | 213 | 215 | 209 | 210 | 910,000 |
| 1986/05/29 | 210 | 215 | 210 | 212 | 1,205,000 |
| 1986/05/28 | 209 | 211 | 208 | 210 | 1,006,000 |
| 1986/05/27 | 210 | 210 | 208 | 208 | 496,000 |
| 1986/05/26 | 211 | 211 | 208 | 211 | 884,000 |
| 1986/05/24 | 214 | 215 | 209 | 214 | 2,116,000 |
| 1986/05/23 | 214 | 215 | 210 | 214 | 479,000 |
| 1986/05/22 | 215 | 215 | 210 | 210 | 617,000 |
| 1986/05/21 | 213 | 218 | 213 | 216 | 480,000 |
| 1986/05/20 | 213 | 214 | 212 | 213 | 190,000 |
| 1986/05/19 | 212 | 215 | 211 | 214 | 270,000 |
| 1986/05/17 | 211 | 212 | 210 | 212 | 224,000 |
| 1986/05/16 | 215 | 215 | 210 | 210 | 639,000 |
| 1986/05/15 | 214 | 215 | 213 | 215 | 436,000 |
| 1986/05/14 | 217 | 217 | 213 | 213 | 918,000 |
| 1986/05/13 | 215 | 218 | 214 | 216 | 483,000 |
| 1986/05/12 | 223 | 223 | 218 | 220 | 874,000 |
| 1986/05/09 | 223 | 225 | 218 | 223 | 3,185,000 |
| 1986/05/08 | 210 | 224 | 210 | 221 | 1,949,000 |
| 1986/05/07 | 210 | 213 | 208 | 208 | 550,000 |
| 1986/05/06 | 211 | 211 | 207 | 210 | 392,000 |
| 1986/05/02 | 211 | 216 | 210 | 214 | 274,000 |
| 1986/05/01 | 211 | 215 | 210 | 215 | 759,000 |
| 1986/04/30 | 213 | 215 | 211 | 213 | 127,000 |
| 1986/04/28 | 216 | 218 | 212 | 213 | 472,000 |
| 1986/04/26 | 215 | 216 | 212 | 216 | 377,000 |
| 1986/04/25 | 215 | 217 | 210 | 210 | 561,000 |
| 1986/04/24 | 214 | 215 | 212 | 215 | 336,000 |
| 1986/04/23 | 212 | 212 | 208 | 212 | 447,000 |
| 1986/04/22 | 211 | 213 | 208 | 212 | 636,000 |
| 1986/04/21 | 211 | 214 | 208 | 210 | 1,132,000 |
| 1986/04/19 | 209 | 209 | 206 | 209 | 467,000 |
| 1986/04/18 | 205 | 210 | 205 | 205 | 1,267,000 |
| 1986/04/17 | 206 | 208 | 205 | 205 | 762,000 |
| 1986/04/16 | 209 | 210 | 206 | 206 | 693,000 |
| 1986/04/15 | 207 | 210 | 206 | 209 | 313,000 |
| 1986/04/14 | 208 | 209 | 207 | 207 | 435,000 |
| 1986/04/11 | 208 | 209 | 207 | 208 | 441,000 |
| 1986/04/10 | 207 | 210 | 207 | 210 | 265,000 |
| 1986/04/09 | 210 | 210 | 206 | 207 | 608,000 |
| 1986/04/08 | 210 | 212 | 210 | 210 | 239,000 |
| 1986/04/07 | 209 | 214 | 206 | 209 | 244,000 |
| 1986/04/05 | 208 | 208 | 205 | 208 | 401,000 |
| 1986/04/04 | 211 | 211 | 204 | 206 | 975,000 |
| 1986/04/03 | 216 | 216 | 211 | 211 | 656,000 |
| 1986/04/02 | 217 | 220 | 215 | 215 | 352,000 |
| 1986/04/01 | 228 | 228 | 215 | 215 | 928,000 |
| 1986/03/31 | 216 | 229 | 213 | 228 | 1,739,000 |
| 1986/03/29 | 211 | 215 | 210 | 215 | 361,000 |
| 1986/03/28 | 217 | 220 | 210 | 210 | 668,000 |
| 1986/03/27 | 219 | 228 | 216 | 216 | 1,166,000 |
| 1986/03/26 | 205 | 215 | 201 | 213 | 899,000 |
| 1986/03/25 | 205 | 207 | 202 | 205 | 687,000 |
| 1986/03/24 | 213 | 215 | 205 | 209 | 544,000 |
| 1986/03/22 | 220 | 222 | 210 | 213 | 542,000 |
| 1986/03/20 | 222 | 222 | 220 | 222 | 687,000 |
| 1986/03/19 | 228 | 228 | 221 | 222 | 965,000 |
| 1986/03/18 | 230 | 230 | 228 | 228 | 1,014,000 |
| 1986/03/17 | 230 | 235 | 227 | 230 | 1,286,000 |
| 1986/03/15 | 225 | 227 | 222 | 227 | 1,188,000 |
| 1986/03/14 | 225 | 226 | 222 | 225 | 2,054,000 |
| 1986/03/13 | 224 | 227 | 223 | 226 | 906,000 |
| 1986/03/12 | 224 | 227 | 221 | 227 | 1,294,000 |
| 1986/03/11 | 227 | 228 | 220 | 224 | 1,122,000 |
| 1986/03/10 | 229 | 230 | 227 | 227 | 528,000 |
| 1986/03/07 | 231 | 233 | 228 | 228 | 1,105,000 |
| 1986/03/06 | 229 | 230 | 225 | 227 | 1,390,000 |
| 1986/03/05 | 235 | 235 | 228 | 228 | 961,000 |
| 1986/03/04 | 235 | 238 | 230 | 235 | 3,904,000 |
| 1986/03/03 | 232 | 235 | 228 | 235 | 1,268,000 |
| 1986/03/01 | 232 | 234 | 228 | 229 | 562,000 |
| 1986/02/28 | 234 | 236 | 225 | 231 | 1,577,000 |
| 1986/02/27 | 230 | 240 | 229 | 237 | 6,685,000 |
| 1986/02/26 | 228 | 232 | 224 | 232 | 4,318,000 |
| 1986/02/25 | 216 | 227 | 215 | 224 | 2,807,000 |
| 1986/02/24 | 216 | 219 | 212 | 215 | 534,000 |
| 1986/02/22 | 216 | 221 | 215 | 219 | 658,000 |
| 1986/02/21 | 220 | 220 | 217 | 217 | 559,000 |
| 1986/02/20 | 224 | 224 | 220 | 220 | 685,000 |
| 1986/02/19 | 223 | 224 | 220 | 224 | 955,000 |
| 1986/02/18 | 225 | 225 | 220 | 224 | 927,000 |
| 1986/02/17 | 222 | 227 | 222 | 225 | 1,665,000 |
| 1986/02/15 | 224 | 224 | 221 | 221 | 1,310,000 |
| 1986/02/14 | 220 | 223 | 220 | 221 | 1,144,000 |
| 1986/02/13 | 222 | 222 | 217 | 217 | 960,000 |
| 1986/02/12 | 219 | 225 | 217 | 219 | 1,793,000 |
| 1986/02/10 | 219 | 220 | 216 | 216 | 611,000 |
| 1986/02/07 | 217 | 219 | 215 | 219 | 885,000 |
| 1986/02/06 | 215 | 217 | 213 | 217 | 503,000 |
| 1986/02/05 | 213 | 218 | 210 | 215 | 1,063,000 |
| 1986/02/04 | 207 | 215 | 205 | 214 | 884,000 |
| 1986/02/03 | 207 | 207 | 203 | 203 | 713,000 |
| 1986/02/01 | 201 | 204 | 200 | 203 | 878,000 |
| 1986/01/31 | 196 | 200 | 195 | 198 | 1,004,000 |
| 1986/01/30 | 198 | 200 | 197 | 197 | 400,000 |
| 1986/01/29 | 200 | 201 | 199 | 199 | 319,000 |
| 1986/01/28 | 201 | 202 | 200 | 200 | 231,000 |
| 1986/01/27 | 200 | 203 | 199 | 200 | 303,000 |
| 1986/01/25 | 199 | 200 | 198 | 199 | 270,000 |
| 1986/01/24 | 200 | 202 | 200 | 200 | 398,000 |
| 1986/01/23 | 204 | 204 | 200 | 200 | 201,000 |
| 1986/01/22 | 195 | 203 | 194 | 199 | 561,000 |
| 1986/01/21 | 205 | 205 | 191 | 195 | 836,000 |
| 1986/01/20 | 205 | 206 | 204 | 205 | 243,000 |
| 1986/01/18 | 205 | 206 | 203 | 206 | 339,000 |
| 1986/01/17 | 206 | 206 | 204 | 205 | 318,000 |
| 1986/01/16 | 206 | 206 | 205 | 206 | 233,000 |
| 1986/01/14 | 205 | 206 | 204 | 206 | 447,000 |
| 1986/01/13 | 206 | 208 | 205 | 205 | 412,000 |
| 1986/01/10 | 207 | 208 | 206 | 206 | 395,000 |
| 1986/01/09 | 207 | 209 | 206 | 208 | 213,000 |
| 1986/01/08 | 208 | 210 | 206 | 207 | 302,000 |
| 1986/01/07 | 210 | 210 | 208 | 208 | 163,000 |
| 1986/01/06 | 208 | 213 | 208 | 208 | 261,000 |
| 1986/01/04 | 215 | 215 | 209 | 210 | 216,000 |