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 |
|---|---|---|---|---|---|
| 1995/12/29 | 298 | 300 | 295 | 295 | 564,000 |
| 1995/12/28 | 311 | 311 | 298 | 298 | 2,862,000 |
| 1995/12/27 | 286 | 308 | 285 | 306 | 3,879,000 |
| 1995/12/26 | 282 | 283 | 280 | 283 | 863,000 |
| 1995/12/25 | 284 | 285 | 278 | 278 | 531,000 |
| 1995/12/22 | 284 | 286 | 282 | 284 | 1,105,000 |
| 1995/12/21 | 272 | 282 | 272 | 282 | 652,000 |
| 1995/12/20 | 276 | 277 | 271 | 272 | 546,000 |
| 1995/12/19 | 273 | 276 | 271 | 274 | 316,000 |
| 1995/12/18 | 278 | 282 | 275 | 276 | 309,000 |
| 1995/12/15 | 279 | 280 | 276 | 278 | 362,000 |
| 1995/12/14 | 275 | 284 | 274 | 284 | 891,000 |
| 1995/12/13 | 280 | 280 | 275 | 275 | 692,000 |
| 1995/12/12 | 283 | 284 | 278 | 278 | 557,000 |
| 1995/12/11 | 285 | 285 | 281 | 283 | 869,000 |
| 1995/12/08 | 280 | 285 | 276 | 281 | 3,143,000 |
| 1995/12/07 | 270 | 278 | 270 | 278 | 728,000 |
| 1995/12/06 | 264 | 272 | 264 | 272 | 533,000 |
| 1995/12/05 | 269 | 272 | 267 | 267 | 617,000 |
| 1995/12/04 | 275 | 278 | 266 | 266 | 578,000 |
| 1995/12/01 | 266 | 274 | 264 | 273 | 691,000 |
| 1995/11/30 | 264 | 269 | 263 | 263 | 333,000 |
| 1995/11/29 | 269 | 269 | 260 | 260 | 336,000 |
| 1995/11/28 | 263 | 268 | 263 | 264 | 387,000 |
| 1995/11/27 | 261 | 269 | 258 | 263 | 664,000 |
| 1995/11/24 | 262 | 262 | 257 | 261 | 308,000 |
| 1995/11/22 | 266 | 267 | 260 | 265 | 735,000 |
| 1995/11/21 | 265 | 272 | 265 | 270 | 564,000 |
| 1995/11/20 | 270 | 271 | 262 | 262 | 510,000 |
| 1995/11/17 | 262 | 273 | 261 | 270 | 1,339,000 |
| 1995/11/16 | 257 | 262 | 255 | 259 | 577,000 |
| 1995/11/15 | 255 | 265 | 254 | 261 | 716,000 |
| 1995/11/14 | 257 | 258 | 251 | 258 | 338,000 |
| 1995/11/13 | 258 | 260 | 253 | 257 | 493,000 |
| 1995/11/10 | 273 | 273 | 258 | 258 | 657,000 |
| 1995/11/09 | 262 | 286 | 262 | 268 | 2,134,000 |
| 1995/11/08 | 253 | 260 | 253 | 257 | 743,000 |
| 1995/11/07 | 250 | 253 | 245 | 253 | 454,000 |
| 1995/11/06 | 253 | 255 | 248 | 250 | 199,000 |
| 1995/11/02 | 240 | 251 | 240 | 251 | 677,000 |
| 1995/11/01 | 248 | 248 | 236 | 236 | 772,000 |
| 1995/10/31 | 244 | 248 | 244 | 248 | 342,000 |
| 1995/10/30 | 243 | 246 | 240 | 246 | 409,000 |
| 1995/10/27 | 246 | 246 | 244 | 244 | 639,000 |
| 1995/10/26 | 250 | 251 | 246 | 246 | 674,000 |
| 1995/10/25 | 250 | 252 | 250 | 251 | 803,000 |
| 1995/10/24 | 251 | 259 | 251 | 252 | 336,000 |
| 1995/10/23 | 255 | 256 | 252 | 255 | 319,000 |
| 1995/10/20 | 257 | 259 | 255 | 255 | 342,000 |
| 1995/10/19 | 256 | 261 | 256 | 259 | 353,000 |
| 1995/10/18 | 258 | 258 | 253 | 255 | 428,000 |
| 1995/10/17 | 265 | 269 | 260 | 260 | 560,000 |
| 1995/10/16 | 268 | 270 | 265 | 267 | 384,000 |
| 1995/10/13 | 268 | 269 | 265 | 265 | 411,000 |
| 1995/10/12 | 269 | 271 | 267 | 269 | 370,000 |
| 1995/10/11 | 269 | 276 | 266 | 269 | 988,000 |
| 1995/10/09 | 267 | 270 | 263 | 263 | 454,000 |
| 1995/10/06 | 263 | 271 | 263 | 270 | 518,000 |
| 1995/10/05 | 266 | 268 | 262 | 262 | 446,000 |
| 1995/10/04 | 262 | 272 | 262 | 269 | 688,000 |
| 1995/10/03 | 264 | 269 | 261 | 269 | 611,000 |
| 1995/10/02 | 268 | 268 | 263 | 265 | 406,000 |
| 1995/09/29 | 274 | 274 | 267 | 267 | 498,000 |
| 1995/09/28 | 275 | 275 | 266 | 267 | 688,000 |
| 1995/09/27 | 268 | 277 | 264 | 277 | 568,000 |
| 1995/09/26 | 265 | 269 | 263 | 266 | 326,000 |
| 1995/09/25 | 265 | 265 | 261 | 263 | 385,000 |
| 1995/09/22 | 270 | 272 | 262 | 262 | 1,315,000 |
| 1995/09/21 | 278 | 278 | 271 | 271 | 554,000 |
| 1995/09/20 | 282 | 282 | 275 | 278 | 414,000 |
| 1995/09/19 | 275 | 281 | 275 | 279 | 506,000 |
| 1995/09/18 | 285 | 290 | 281 | 281 | 520,000 |
| 1995/09/14 | 286 | 291 | 281 | 284 | 982,000 |
| 1995/09/13 | 290 | 291 | 281 | 281 | 636,000 |
| 1995/09/12 | 302 | 304 | 292 | 292 | 981,000 |
| 1995/09/11 | 290 | 304 | 290 | 297 | 1,197,000 |
| 1995/09/08 | 288 | 290 | 279 | 285 | 3,240,000 |
| 1995/09/07 | 271 | 273 | 264 | 268 | 737,000 |
| 1995/09/06 | 278 | 283 | 272 | 272 | 533,000 |
| 1995/09/05 | 270 | 280 | 270 | 280 | 763,000 |
| 1995/09/04 | 292 | 292 | 274 | 279 | 724,000 |
| 1995/09/01 | 291 | 295 | 290 | 294 | 1,038,000 |
| 1995/08/31 | 295 | 300 | 291 | 299 | 824,000 |
| 1995/08/30 | 315 | 315 | 300 | 300 | 672,000 |
| 1995/08/29 | 320 | 322 | 308 | 310 | 1,488,000 |
| 1995/08/28 | 288 | 325 | 287 | 325 | 1,456,000 |
| 1995/08/25 | 306 | 306 | 286 | 290 | 2,446,000 |
| 1995/08/24 | 312 | 317 | 303 | 306 | 2,415,000 |
| 1995/08/23 | 323 | 337 | 309 | 319 | 5,728,000 |
| 1995/08/22 | 329 | 379 | 318 | 318 | 21,324,000 |
| 1995/08/21 | 249 | 319 | 245 | 319 | 8,269,000 |
| 1995/08/18 | 235 | 240 | 235 | 239 | 863,000 |
| 1995/08/17 | 243 | 245 | 237 | 241 | 1,060,000 |
| 1995/08/16 | 244 | 247 | 238 | 245 | 2,291,000 |
| 1995/08/15 | 217 | 229 | 217 | 229 | 782,000 |
| 1995/08/14 | 214 | 216 | 214 | 216 | 431,000 |
| 1995/08/11 | 214 | 214 | 210 | 212 | 883,000 |
| 1995/08/10 | 214 | 214 | 210 | 211 | 622,000 |
| 1995/08/09 | 217 | 219 | 213 | 217 | 480,000 |
| 1995/08/08 | 213 | 215 | 210 | 215 | 190,000 |
| 1995/08/07 | 217 | 218 | 211 | 213 | 170,000 |
| 1995/08/04 | 219 | 220 | 210 | 218 | 180,000 |
| 1995/08/03 | 217 | 219 | 212 | 218 | 359,000 |
| 1995/08/02 | 206 | 215 | 206 | 212 | 645,000 |
| 1995/08/01 | 210 | 210 | 206 | 207 | 629,000 |
| 1995/07/31 | 212 | 216 | 206 | 206 | 578,000 |
| 1995/07/28 | 212 | 212 | 210 | 210 | 510,000 |
| 1995/07/27 | 213 | 217 | 210 | 212 | 1,372,000 |
| 1995/07/26 | 210 | 214 | 209 | 213 | 504,000 |
| 1995/07/25 | 214 | 215 | 210 | 210 | 436,000 |
| 1995/07/24 | 223 | 223 | 213 | 216 | 522,000 |
| 1995/07/21 | 220 | 223 | 218 | 221 | 302,000 |
| 1995/07/20 | 210 | 219 | 208 | 217 | 199,000 |
| 1995/07/19 | 216 | 217 | 209 | 211 | 297,000 |
| 1995/07/18 | 223 | 226 | 217 | 217 | 489,000 |
| 1995/07/17 | 213 | 224 | 211 | 221 | 1,053,000 |
| 1995/07/14 | 212 | 214 | 207 | 208 | 864,000 |
| 1995/07/13 | 218 | 219 | 211 | 214 | 567,000 |
| 1995/07/12 | 214 | 224 | 214 | 219 | 699,000 |
| 1995/07/11 | 217 | 220 | 208 | 217 | 932,000 |
| 1995/07/10 | 220 | 230 | 217 | 219 | 1,266,000 |
| 1995/07/07 | 204 | 220 | 200 | 215 | 1,343,000 |
| 1995/07/06 | 189 | 195 | 188 | 194 | 290,000 |
| 1995/07/05 | 189 | 189 | 186 | 187 | 254,000 |
| 1995/07/04 | 185 | 191 | 183 | 191 | 324,000 |
| 1995/07/03 | 184 | 186 | 183 | 184 | 260,000 |
| 1995/06/30 | 191 | 194 | 188 | 189 | 294,000 |
| 1995/06/29 | 200 | 200 | 188 | 190 | 418,000 |
| 1995/06/28 | 196 | 196 | 190 | 192 | 223,000 |
| 1995/06/27 | 200 | 200 | 192 | 193 | 274,000 |
| 1995/06/26 | 211 | 211 | 203 | 203 | 463,000 |
| 1995/06/23 | 197 | 206 | 197 | 206 | 484,000 |
| 1995/06/22 | 197 | 200 | 194 | 200 | 421,000 |
| 1995/06/21 | 191 | 198 | 191 | 196 | 405,000 |
| 1995/06/20 | 195 | 195 | 187 | 188 | 420,000 |
| 1995/06/19 | 194 | 194 | 185 | 186 | 453,000 |
| 1995/06/16 | 204 | 204 | 194 | 194 | 791,000 |
| 1995/06/15 | 188 | 194 | 185 | 194 | 639,000 |
| 1995/06/14 | 187 | 190 | 185 | 185 | 629,000 |
| 1995/06/13 | 186 | 195 | 184 | 185 | 939,000 |
| 1995/06/12 | 197 | 200 | 183 | 186 | 755,000 |
| 1995/06/09 | 206 | 214 | 201 | 205 | 1,468,000 |
| 1995/06/08 | 218 | 218 | 210 | 216 | 433,000 |
| 1995/06/07 | 215 | 219 | 215 | 216 | 240,000 |
| 1995/06/06 | 220 | 221 | 216 | 216 | 274,000 |
| 1995/06/05 | 220 | 221 | 217 | 221 | 213,000 |
| 1995/06/02 | 217 | 220 | 216 | 216 | 320,000 |
| 1995/06/01 | 214 | 216 | 211 | 216 | 522,000 |
| 1995/05/31 | 219 | 219 | 213 | 215 | 391,000 |
| 1995/05/30 | 219 | 219 | 216 | 217 | 620,000 |
| 1995/05/29 | 219 | 221 | 213 | 221 | 276,000 |
| 1995/05/26 | 216 | 224 | 213 | 224 | 468,000 |
| 1995/05/25 | 228 | 228 | 215 | 218 | 1,128,000 |
| 1995/05/24 | 230 | 230 | 226 | 226 | 400,000 |
| 1995/05/23 | 235 | 236 | 232 | 234 | 289,000 |
| 1995/05/22 | 240 | 240 | 235 | 238 | 411,000 |
| 1995/05/19 | 238 | 245 | 238 | 245 | 458,000 |
| 1995/05/18 | 241 | 241 | 238 | 238 | 209,000 |
| 1995/05/17 | 243 | 243 | 240 | 241 | 264,000 |
| 1995/05/16 | 247 | 247 | 243 | 243 | 282,000 |
| 1995/05/15 | 241 | 248 | 240 | 248 | 256,000 |
| 1995/05/12 | 250 | 253 | 244 | 244 | 425,000 |
| 1995/05/11 | 250 | 252 | 247 | 250 | 209,000 |
| 1995/05/10 | 253 | 255 | 250 | 255 | 274,000 |
| 1995/05/09 | 258 | 259 | 253 | 253 | 369,000 |
| 1995/05/08 | 253 | 260 | 253 | 259 | 278,000 |
| 1995/05/02 | 252 | 260 | 251 | 257 | 398,000 |
| 1995/05/01 | 255 | 255 | 250 | 254 | 226,000 |
| 1995/04/28 | 258 | 260 | 243 | 245 | 432,000 |
| 1995/04/27 | 257 | 264 | 256 | 261 | 164,000 |
| 1995/04/26 | 256 | 264 | 256 | 262 | 272,000 |
| 1995/04/25 | 263 | 266 | 263 | 266 | 539,000 |
| 1995/04/24 | 265 | 266 | 260 | 263 | 171,000 |
| 1995/04/21 | 263 | 268 | 260 | 268 | 527,000 |
| 1995/04/20 | 260 | 262 | 256 | 258 | 489,000 |
| 1995/04/19 | 253 | 257 | 246 | 256 | 446,000 |
| 1995/04/18 | 257 | 258 | 247 | 253 | 312,000 |
| 1995/04/17 | 250 | 258 | 248 | 258 | 264,000 |
| 1995/04/14 | 256 | 261 | 253 | 253 | 941,000 |
| 1995/04/13 | 256 | 265 | 255 | 261 | 498,000 |
| 1995/04/12 | 246 | 258 | 245 | 256 | 671,000 |
| 1995/04/11 | 248 | 248 | 242 | 246 | 410,000 |
| 1995/04/10 | 246 | 248 | 237 | 248 | 385,000 |
| 1995/04/07 | 245 | 248 | 241 | 246 | 202,000 |
| 1995/04/06 | 247 | 248 | 242 | 246 | 219,000 |
| 1995/04/05 | 246 | 249 | 236 | 247 | 300,000 |
| 1995/04/04 | 242 | 249 | 230 | 241 | 552,000 |
| 1995/04/03 | 250 | 250 | 240 | 243 | 558,000 |
| 1995/03/31 | 260 | 261 | 251 | 254 | 676,000 |
| 1995/03/30 | 256 | 262 | 254 | 259 | 527,000 |
| 1995/03/29 | 260 | 260 | 252 | 252 | 571,000 |
| 1995/03/28 | 249 | 260 | 249 | 260 | 953,000 |
| 1995/03/27 | 253 | 253 | 250 | 250 | 425,000 |
| 1995/03/24 | 253 | 253 | 246 | 253 | 615,000 |
| 1995/03/23 | 247 | 253 | 247 | 253 | 290,000 |
| 1995/03/22 | 253 | 253 | 247 | 247 | 604,000 |
| 1995/03/20 | 255 | 260 | 253 | 255 | 1,029,000 |
| 1995/03/17 | 265 | 265 | 255 | 260 | 606,000 |
| 1995/03/16 | 266 | 266 | 261 | 261 | 340,000 |
| 1995/03/15 | 266 | 274 | 265 | 271 | 394,000 |
| 1995/03/14 | 271 | 274 | 265 | 267 | 352,000 |
| 1995/03/13 | 268 | 271 | 261 | 271 | 321,000 |
| 1995/03/10 | 269 | 282 | 266 | 268 | 1,795,000 |
| 1995/03/09 | 282 | 282 | 271 | 271 | 497,000 |
| 1995/03/08 | 279 | 283 | 276 | 282 | 481,000 |
| 1995/03/07 | 287 | 289 | 282 | 289 | 275,000 |
| 1995/03/06 | 278 | 292 | 278 | 292 | 432,000 |
| 1995/03/03 | 277 | 293 | 275 | 293 | 333,000 |
| 1995/03/02 | 270 | 285 | 268 | 282 | 1,574,000 |
| 1995/03/01 | 275 | 275 | 265 | 265 | 473,000 |
| 1995/02/28 | 269 | 281 | 269 | 276 | 397,000 |
| 1995/02/27 | 275 | 275 | 265 | 274 | 492,000 |
| 1995/02/24 | 289 | 289 | 283 | 283 | 265,000 |
| 1995/02/23 | 299 | 299 | 283 | 289 | 214,000 |
| 1995/02/22 | 300 | 303 | 300 | 300 | 278,000 |
| 1995/02/21 | 291 | 304 | 291 | 300 | 330,000 |
| 1995/02/20 | 294 | 296 | 291 | 291 | 107,000 |
| 1995/02/17 | 285 | 298 | 283 | 296 | 503,000 |
| 1995/02/16 | 289 | 289 | 283 | 286 | 682,000 |
| 1995/02/15 | 285 | 288 | 284 | 286 | 283,000 |
| 1995/02/14 | 289 | 291 | 286 | 291 | 133,000 |
| 1995/02/13 | 292 | 295 | 289 | 289 | 179,000 |
| 1995/02/10 | 291 | 295 | 290 | 294 | 569,000 |
| 1995/02/09 | 292 | 297 | 291 | 293 | 502,000 |
| 1995/02/08 | 291 | 292 | 290 | 292 | 176,000 |
| 1995/02/07 | 298 | 300 | 292 | 292 | 169,000 |
| 1995/02/06 | 298 | 300 | 295 | 295 | 150,000 |
| 1995/02/03 | 301 | 301 | 290 | 295 | 313,000 |
| 1995/02/02 | 305 | 307 | 299 | 299 | 524,000 |
| 1995/02/01 | 296 | 305 | 289 | 301 | 896,000 |
| 1995/01/31 | 300 | 304 | 291 | 291 | 824,000 |
| 1995/01/30 | 295 | 306 | 291 | 298 | 823,000 |
| 1995/01/27 | 302 | 305 | 290 | 295 | 836,000 |
| 1995/01/26 | 298 | 310 | 298 | 302 | 533,000 |
| 1995/01/25 | 293 | 302 | 291 | 300 | 500,000 |
| 1995/01/24 | 289 | 295 | 278 | 294 | 480,000 |
| 1995/01/23 | 304 | 307 | 278 | 279 | 548,000 |
| 1995/01/20 | 308 | 310 | 304 | 307 | 297,000 |
| 1995/01/19 | 309 | 310 | 307 | 308 | 325,000 |
| 1995/01/18 | 312 | 312 | 305 | 307 | 320,000 |
| 1995/01/17 | 312 | 313 | 308 | 313 | 245,000 |
| 1995/01/13 | 312 | 312 | 307 | 312 | 531,000 |
| 1995/01/12 | 315 | 315 | 309 | 312 | 333,000 |
| 1995/01/11 | 317 | 317 | 314 | 316 | 309,000 |
| 1995/01/10 | 316 | 316 | 313 | 316 | 155,000 |
| 1995/01/09 | 313 | 317 | 310 | 316 | 213,000 |
| 1995/01/06 | 317 | 317 | 308 | 313 | 494,000 |
| 1995/01/05 | 322 | 322 | 311 | 312 | 265,000 |
| 1995/01/04 | 321 | 321 | 316 | 318 | 85,000 |