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 |
|---|---|---|---|---|---|
| 1991/12/30 | 574 | 585 | 570 | 579 | 517,000 |
| 1991/12/27 | 576 | 578 | 564 | 566 | 554,000 |
| 1991/12/26 | 570 | 570 | 553 | 570 | 970,000 |
| 1991/12/25 | 552 | 560 | 545 | 560 | 882,000 |
| 1991/12/24 | 580 | 580 | 540 | 540 | 803,000 |
| 1991/12/20 | 573 | 580 | 551 | 565 | 804,000 |
| 1991/12/19 | 582 | 590 | 571 | 575 | 718,000 |
| 1991/12/18 | 587 | 595 | 582 | 595 | 942,000 |
| 1991/12/17 | 580 | 608 | 580 | 600 | 1,350,000 |
| 1991/12/16 | 590 | 590 | 580 | 580 | 373,000 |
| 1991/12/13 | 600 | 600 | 572 | 590 | 2,954,000 |
| 1991/12/12 | 567 | 574 | 561 | 570 | 844,000 |
| 1991/12/11 | 546 | 557 | 540 | 557 | 1,204,000 |
| 1991/12/10 | 576 | 577 | 550 | 559 | 1,157,000 |
| 1991/12/09 | 590 | 590 | 579 | 585 | 516,000 |
| 1991/12/06 | 595 | 601 | 578 | 586 | 3,970,000 |
| 1991/12/05 | 583 | 596 | 580 | 595 | 4,835,000 |
| 1991/12/04 | 540 | 584 | 540 | 583 | 3,407,000 |
| 1991/12/03 | 533 | 540 | 531 | 536 | 2,894,000 |
| 1991/12/02 | 545 | 545 | 530 | 530 | 677,000 |
| 1991/11/29 | 537 | 542 | 523 | 535 | 4,548,000 |
| 1991/11/28 | 551 | 560 | 535 | 536 | 2,785,000 |
| 1991/11/27 | 588 | 593 | 568 | 568 | 2,563,000 |
| 1991/11/26 | 595 | 600 | 585 | 593 | 713,000 |
| 1991/11/25 | 592 | 599 | 591 | 593 | 394,000 |
| 1991/11/22 | 600 | 604 | 591 | 591 | 1,378,000 |
| 1991/11/21 | 615 | 618 | 601 | 605 | 502,000 |
| 1991/11/20 | 611 | 618 | 606 | 610 | 977,000 |
| 1991/11/19 | 639 | 639 | 623 | 625 | 586,000 |
| 1991/11/18 | 609 | 624 | 608 | 619 | 875,000 |
| 1991/11/15 | 665 | 665 | 634 | 639 | 609,000 |
| 1991/11/14 | 665 | 671 | 650 | 664 | 469,000 |
| 1991/11/13 | 668 | 675 | 665 | 665 | 445,000 |
| 1991/11/12 | 658 | 669 | 658 | 667 | 321,000 |
| 1991/11/11 | 654 | 668 | 652 | 655 | 178,000 |
| 1991/11/08 | 680 | 680 | 660 | 660 | 496,000 |
| 1991/11/07 | 670 | 679 | 665 | 665 | 444,000 |
| 1991/11/06 | 672 | 676 | 672 | 675 | 356,000 |
| 1991/11/05 | 688 | 688 | 675 | 679 | 477,000 |
| 1991/11/01 | 695 | 698 | 678 | 678 | 1,140,000 |
| 1991/10/31 | 699 | 705 | 695 | 705 | 1,031,000 |
| 1991/10/30 | 707 | 713 | 696 | 697 | 522,000 |
| 1991/10/29 | 716 | 718 | 710 | 710 | 899,000 |
| 1991/10/28 | 714 | 718 | 705 | 713 | 305,000 |
| 1991/10/25 | 720 | 721 | 703 | 710 | 783,000 |
| 1991/10/24 | 704 | 728 | 701 | 724 | 1,624,000 |
| 1991/10/23 | 700 | 708 | 700 | 707 | 442,000 |
| 1991/10/22 | 704 | 711 | 701 | 709 | 606,000 |
| 1991/10/21 | 714 | 727 | 714 | 714 | 925,000 |
| 1991/10/18 | 681 | 719 | 681 | 713 | 2,188,000 |
| 1991/10/17 | 689 | 694 | 678 | 679 | 528,000 |
| 1991/10/16 | 687 | 698 | 673 | 676 | 299,000 |
| 1991/10/15 | 680 | 700 | 672 | 695 | 805,000 |
| 1991/10/14 | 690 | 699 | 680 | 680 | 333,000 |
| 1991/10/11 | 706 | 706 | 690 | 699 | 316,000 |
| 1991/10/09 | 685 | 708 | 685 | 704 | 857,000 |
| 1991/10/08 | 687 | 709 | 687 | 690 | 830,000 |
| 1991/10/07 | 704 | 704 | 680 | 697 | 326,000 |
| 1991/10/04 | 715 | 715 | 690 | 698 | 1,154,000 |
| 1991/10/03 | 677 | 714 | 671 | 709 | 2,377,000 |
| 1991/10/02 | 682 | 700 | 676 | 677 | 1,081,000 |
| 1991/10/01 | 676 | 695 | 670 | 688 | 775,000 |
| 1991/09/30 | 686 | 691 | 676 | 677 | 358,000 |
| 1991/09/27 | 690 | 704 | 681 | 695 | 1,753,000 |
| 1991/09/26 | 650 | 690 | 636 | 682 | 2,239,000 |
| 1991/09/25 | 639 | 654 | 639 | 654 | 374,000 |
| 1991/09/24 | 632 | 643 | 631 | 631 | 768,000 |
| 1991/09/20 | 651 | 651 | 636 | 636 | 856,000 |
| 1991/09/19 | 652 | 665 | 651 | 656 | 821,000 |
| 1991/09/18 | 661 | 665 | 650 | 665 | 862,000 |
| 1991/09/17 | 690 | 698 | 670 | 670 | 925,000 |
| 1991/09/13 | 668 | 689 | 665 | 689 | 3,817,000 |
| 1991/09/12 | 660 | 680 | 660 | 666 | 955,000 |
| 1991/09/11 | 636 | 662 | 632 | 662 | 709,000 |
| 1991/09/10 | 645 | 650 | 631 | 636 | 894,000 |
| 1991/09/09 | 669 | 673 | 651 | 651 | 401,000 |
| 1991/09/06 | 647 | 670 | 647 | 660 | 1,414,000 |
| 1991/09/05 | 632 | 651 | 628 | 647 | 1,200,000 |
| 1991/09/04 | 631 | 634 | 622 | 632 | 534,000 |
| 1991/09/03 | 639 | 640 | 620 | 633 | 501,000 |
| 1991/09/02 | 620 | 645 | 610 | 639 | 725,000 |
| 1991/08/30 | 605 | 610 | 601 | 610 | 377,000 |
| 1991/08/29 | 600 | 607 | 595 | 600 | 423,000 |
| 1991/08/28 | 582 | 590 | 576 | 590 | 379,000 |
| 1991/08/27 | 586 | 591 | 581 | 582 | 272,000 |
| 1991/08/26 | 600 | 600 | 583 | 583 | 436,000 |
| 1991/08/23 | 606 | 610 | 595 | 600 | 348,000 |
| 1991/08/22 | 640 | 640 | 610 | 616 | 1,171,000 |
| 1991/08/21 | 585 | 615 | 580 | 600 | 1,256,000 |
| 1991/08/20 | 570 | 580 | 560 | 565 | 847,000 |
| 1991/08/19 | 605 | 605 | 567 | 567 | 1,281,000 |
| 1991/08/16 | 605 | 614 | 601 | 602 | 404,000 |
| 1991/08/15 | 620 | 628 | 603 | 603 | 405,000 |
| 1991/08/14 | 599 | 631 | 599 | 630 | 592,000 |
| 1991/08/13 | 601 | 609 | 596 | 605 | 705,000 |
| 1991/08/12 | 620 | 625 | 605 | 610 | 471,000 |
| 1991/08/09 | 635 | 635 | 628 | 628 | 527,000 |
| 1991/08/08 | 647 | 648 | 637 | 639 | 325,000 |
| 1991/08/07 | 648 | 648 | 637 | 647 | 564,000 |
| 1991/08/06 | 650 | 650 | 638 | 638 | 223,000 |
| 1991/08/05 | 660 | 663 | 645 | 660 | 219,000 |
| 1991/08/02 | 661 | 669 | 660 | 663 | 515,000 |
| 1991/08/01 | 663 | 675 | 660 | 669 | 590,000 |
| 1991/07/31 | 660 | 684 | 656 | 673 | 1,009,000 |
| 1991/07/30 | 641 | 661 | 641 | 658 | 440,000 |
| 1991/07/29 | 659 | 662 | 636 | 651 | 306,000 |
| 1991/07/26 | 634 | 665 | 630 | 664 | 772,000 |
| 1991/07/25 | 642 | 650 | 631 | 644 | 410,000 |
| 1991/07/24 | 630 | 652 | 630 | 652 | 913,000 |
| 1991/07/23 | 628 | 635 | 621 | 635 | 1,096,000 |
| 1991/07/22 | 633 | 641 | 633 | 633 | 723,000 |
| 1991/07/19 | 646 | 647 | 635 | 641 | 389,000 |
| 1991/07/18 | 651 | 655 | 625 | 640 | 736,000 |
| 1991/07/17 | 677 | 678 | 652 | 660 | 483,000 |
| 1991/07/16 | 689 | 698 | 686 | 687 | 953,000 |
| 1991/07/15 | 670 | 685 | 661 | 685 | 1,116,000 |
| 1991/07/12 | 634 | 650 | 631 | 650 | 273,000 |
| 1991/07/11 | 643 | 647 | 635 | 635 | 1,015,000 |
| 1991/07/10 | 632 | 650 | 626 | 650 | 1,627,000 |
| 1991/07/09 | 627 | 650 | 580 | 630 | 3,239,000 |
| 1991/07/08 | 655 | 664 | 630 | 630 | 2,064,000 |
| 1991/07/05 | 685 | 695 | 665 | 665 | 919,000 |
| 1991/07/04 | 685 | 699 | 671 | 682 | 1,815,000 |
| 1991/07/03 | 731 | 731 | 695 | 695 | 1,995,000 |
| 1991/07/02 | 750 | 755 | 736 | 736 | 1,273,000 |
| 1991/07/01 | 751 | 760 | 738 | 750 | 2,022,000 |
| 1991/06/28 | 736 | 740 | 720 | 721 | 1,759,000 |
| 1991/06/27 | 732 | 749 | 730 | 730 | 1,148,000 |
| 1991/06/26 | 760 | 765 | 730 | 730 | 1,611,000 |
| 1991/06/25 | 736 | 765 | 732 | 753 | 2,299,000 |
| 1991/06/24 | 772 | 772 | 746 | 746 | 2,105,000 |
| 1991/06/21 | 769 | 782 | 767 | 782 | 1,978,000 |
| 1991/06/20 | 761 | 774 | 758 | 768 | 2,537,000 |
| 1991/06/19 | 775 | 777 | 756 | 761 | 5,335,000 |
| 1991/06/18 | 805 | 810 | 785 | 785 | 3,903,000 |
| 1991/06/17 | 826 | 829 | 813 | 813 | 1,966,000 |
| 1991/06/14 | 830 | 838 | 826 | 833 | 5,027,000 |
| 1991/06/13 | 811 | 838 | 810 | 838 | 2,096,000 |
| 1991/06/12 | 824 | 825 | 812 | 815 | 2,234,000 |
| 1991/06/11 | 815 | 827 | 814 | 816 | 3,537,000 |
| 1991/06/10 | 830 | 831 | 812 | 815 | 4,632,000 |
| 1991/06/07 | 842 | 858 | 837 | 838 | 15,622,000 |
| 1991/06/06 | 820 | 844 | 819 | 840 | 9,240,000 |
| 1991/06/05 | 847 | 856 | 824 | 824 | 8,529,000 |
| 1991/06/04 | 850 | 852 | 839 | 845 | 5,593,000 |
| 1991/06/03 | 863 | 870 | 852 | 852 | 8,785,000 |
| 1991/05/31 | 869 | 877 | 863 | 867 | 24,486,000 |
| 1991/05/30 | 836 | 862 | 836 | 862 | 19,435,000 |
| 1991/05/29 | 849 | 858 | 835 | 835 | 25,340,000 |
| 1991/05/28 | 820 | 844 | 812 | 844 | 19,558,000 |
| 1991/05/27 | 828 | 830 | 806 | 810 | 6,894,000 |
| 1991/05/24 | 814 | 830 | 809 | 827 | 20,598,000 |
| 1991/05/23 | 784 | 820 | 778 | 817 | 23,367,000 |
| 1991/05/22 | 784 | 794 | 766 | 768 | 10,729,000 |
| 1991/05/21 | 765 | 777 | 755 | 773 | 7,023,000 |
| 1991/05/20 | 785 | 786 | 761 | 765 | 7,322,000 |
| 1991/05/17 | 770 | 782 | 766 | 780 | 14,690,000 |
| 1991/05/16 | 740 | 765 | 736 | 760 | 9,683,000 |
| 1991/05/15 | 731 | 745 | 728 | 740 | 3,217,000 |
| 1991/05/14 | 726 | 742 | 726 | 735 | 2,368,000 |
| 1991/05/13 | 732 | 735 | 725 | 726 | 870,000 |
| 1991/05/10 | 740 | 744 | 725 | 733 | 1,022,000 |
| 1991/05/09 | 740 | 747 | 729 | 737 | 1,875,000 |
| 1991/05/08 | 727 | 749 | 723 | 740 | 4,544,000 |
| 1991/05/07 | 745 | 746 | 728 | 733 | 2,185,000 |
| 1991/05/02 | 760 | 762 | 741 | 741 | 11,123,000 |
| 1991/05/01 | 727 | 753 | 723 | 750 | 20,681,000 |
| 1991/04/30 | 700 | 717 | 695 | 717 | 3,683,000 |
| 1991/04/26 | 695 | 704 | 677 | 700 | 3,770,000 |
| 1991/04/25 | 704 | 710 | 675 | 675 | 2,922,000 |
| 1991/04/24 | 697 | 712 | 694 | 700 | 4,924,000 |
| 1991/04/23 | 687 | 698 | 676 | 694 | 1,853,000 |
| 1991/04/22 | 707 | 707 | 693 | 697 | 2,596,000 |
| 1991/04/19 | 685 | 715 | 684 | 700 | 11,966,000 |
| 1991/04/18 | 674 | 693 | 674 | 685 | 1,646,000 |
| 1991/04/17 | 671 | 688 | 671 | 672 | 525,000 |
| 1991/04/16 | 670 | 680 | 668 | 680 | 353,000 |
| 1991/04/15 | 686 | 688 | 676 | 680 | 377,000 |
| 1991/04/12 | 680 | 689 | 671 | 689 | 672,000 |
| 1991/04/11 | 685 | 685 | 672 | 680 | 407,000 |
| 1991/04/10 | 660 | 684 | 660 | 675 | 483,000 |
| 1991/04/09 | 660 | 670 | 657 | 670 | 504,000 |
| 1991/04/08 | 685 | 693 | 670 | 670 | 443,000 |
| 1991/04/05 | 670 | 699 | 660 | 688 | 1,026,000 |
| 1991/04/04 | 665 | 670 | 660 | 665 | 473,000 |
| 1991/04/03 | 650 | 670 | 650 | 665 | 699,000 |
| 1991/04/02 | 630 | 645 | 630 | 640 | 474,000 |
| 1991/04/01 | 646 | 646 | 633 | 634 | 240,000 |
| 1991/03/29 | 645 | 651 | 633 | 651 | 359,000 |
| 1991/03/28 | 621 | 635 | 619 | 635 | 456,000 |
| 1991/03/27 | 651 | 656 | 630 | 637 | 685,000 |
| 1991/03/26 | 655 | 656 | 643 | 650 | 530,000 |
| 1991/03/25 | 652 | 664 | 652 | 653 | 481,000 |
| 1991/03/22 | 650 | 674 | 650 | 662 | 876,000 |
| 1991/03/20 | 665 | 670 | 651 | 651 | 867,000 |
| 1991/03/19 | 671 | 680 | 670 | 675 | 545,000 |
| 1991/03/18 | 680 | 685 | 675 | 680 | 817,000 |
| 1991/03/15 | 654 | 680 | 650 | 675 | 848,000 |
| 1991/03/14 | 662 | 665 | 648 | 648 | 1,510,000 |
| 1991/03/13 | 684 | 684 | 660 | 660 | 705,000 |
| 1991/03/12 | 671 | 685 | 671 | 676 | 841,000 |
| 1991/03/11 | 673 | 677 | 665 | 670 | 524,000 |
| 1991/03/08 | 673 | 673 | 653 | 671 | 1,833,000 |
| 1991/03/07 | 651 | 655 | 650 | 653 | 560,000 |
| 1991/03/06 | 660 | 670 | 652 | 653 | 412,000 |
| 1991/03/05 | 657 | 665 | 651 | 651 | 414,000 |
| 1991/03/04 | 655 | 665 | 655 | 665 | 399,000 |
| 1991/03/01 | 681 | 690 | 665 | 665 | 809,000 |
| 1991/02/28 | 680 | 695 | 679 | 680 | 698,000 |
| 1991/02/27 | 680 | 695 | 673 | 680 | 1,071,000 |
| 1991/02/26 | 719 | 719 | 686 | 690 | 1,582,000 |
| 1991/02/25 | 660 | 709 | 650 | 709 | 1,892,000 |
| 1991/02/22 | 670 | 689 | 661 | 662 | 1,250,000 |
| 1991/02/21 | 682 | 685 | 670 | 670 | 1,405,000 |
| 1991/02/20 | 690 | 715 | 687 | 691 | 2,642,000 |
| 1991/02/19 | 735 | 735 | 700 | 700 | 4,750,000 |
| 1991/02/18 | 720 | 747 | 710 | 725 | 11,488,000 |
| 1991/02/15 | 671 | 715 | 670 | 690 | 20,921,000 |
| 1991/02/14 | 574 | 670 | 572 | 670 | 8,609,000 |
| 1991/02/13 | 569 | 573 | 561 | 570 | 1,678,000 |
| 1991/02/12 | 570 | 574 | 560 | 564 | 2,662,000 |
| 1991/02/08 | 549 | 568 | 541 | 560 | 3,540,000 |
| 1991/02/07 | 524 | 557 | 515 | 550 | 2,897,000 |
| 1991/02/06 | 511 | 524 | 507 | 519 | 1,146,000 |
| 1991/02/05 | 491 | 508 | 491 | 501 | 676,000 |
| 1991/02/04 | 490 | 494 | 481 | 482 | 164,000 |
| 1991/02/01 | 480 | 500 | 480 | 490 | 439,000 |
| 1991/01/31 | 490 | 490 | 480 | 480 | 339,000 |
| 1991/01/30 | 487 | 490 | 480 | 480 | 494,000 |
| 1991/01/29 | 510 | 510 | 488 | 490 | 386,000 |
| 1991/01/28 | 509 | 509 | 495 | 508 | 356,000 |
| 1991/01/25 | 500 | 509 | 500 | 502 | 994,000 |
| 1991/01/24 | 488 | 499 | 485 | 493 | 750,000 |
| 1991/01/23 | 483 | 493 | 480 | 493 | 613,000 |
| 1991/01/22 | 500 | 507 | 493 | 493 | 310,000 |
| 1991/01/21 | 512 | 519 | 495 | 498 | 380,000 |
| 1991/01/18 | 540 | 540 | 493 | 522 | 1,065,000 |
| 1991/01/17 | 474 | 530 | 474 | 520 | 963,000 |
| 1991/01/16 | 475 | 485 | 460 | 485 | 558,000 |
| 1991/01/14 | 490 | 515 | 490 | 515 | 246,000 |
| 1991/01/11 | 509 | 515 | 490 | 515 | 587,000 |
| 1991/01/10 | 490 | 510 | 486 | 510 | 486,000 |
| 1991/01/09 | 490 | 500 | 485 | 492 | 328,000 |
| 1991/01/08 | 509 | 509 | 490 | 491 | 376,000 |
| 1991/01/07 | 520 | 521 | 506 | 514 | 186,000 |
| 1991/01/04 | 501 | 525 | 501 | 515 | 254,000 |