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 |
|---|---|---|---|---|---|
| 1996/12/30 | 255 | 264 | 252 | 264 | 115,000 |
| 1996/12/27 | 256 | 260 | 253 | 258 | 423,000 |
| 1996/12/26 | 258 | 260 | 250 | 259 | 1,345,000 |
| 1996/12/25 | 250 | 258 | 248 | 258 | 1,121,000 |
| 1996/12/24 | 270 | 270 | 255 | 255 | 563,000 |
| 1996/12/20 | 272 | 273 | 262 | 270 | 775,000 |
| 1996/12/19 | 280 | 281 | 271 | 272 | 612,000 |
| 1996/12/18 | 281 | 287 | 281 | 282 | 698,000 |
| 1996/12/17 | 285 | 289 | 282 | 284 | 300,000 |
| 1996/12/16 | 293 | 293 | 283 | 290 | 241,000 |
| 1996/12/13 | 297 | 298 | 281 | 289 | 1,789,000 |
| 1996/12/12 | 283 | 292 | 283 | 292 | 161,000 |
| 1996/12/11 | 281 | 290 | 280 | 283 | 1,057,000 |
| 1996/12/10 | 283 | 283 | 281 | 282 | 758,000 |
| 1996/12/09 | 290 | 292 | 280 | 281 | 464,000 |
| 1996/12/06 | 297 | 297 | 280 | 281 | 359,000 |
| 1996/12/05 | 293 | 295 | 292 | 293 | 246,000 |
| 1996/12/04 | 291 | 295 | 290 | 292 | 396,000 |
| 1996/12/03 | 298 | 301 | 296 | 299 | 941,000 |
| 1996/12/02 | 300 | 306 | 296 | 299 | 247,000 |
| 1996/11/29 | 301 | 304 | 300 | 300 | 366,000 |
| 1996/11/28 | 305 | 305 | 302 | 302 | 289,000 |
| 1996/11/27 | 310 | 310 | 305 | 305 | 249,000 |
| 1996/11/26 | 308 | 310 | 306 | 310 | 431,000 |
| 1996/11/25 | 310 | 311 | 308 | 311 | 121,000 |
| 1996/11/22 | 310 | 311 | 306 | 310 | 283,000 |
| 1996/11/21 | 309 | 315 | 309 | 310 | 574,000 |
| 1996/11/20 | 311 | 314 | 309 | 314 | 320,000 |
| 1996/11/19 | 309 | 314 | 307 | 310 | 346,000 |
| 1996/11/18 | 306 | 307 | 305 | 307 | 69,000 |
| 1996/11/15 | 315 | 317 | 306 | 308 | 265,000 |
| 1996/11/14 | 310 | 314 | 308 | 310 | 244,000 |
| 1996/11/13 | 317 | 319 | 312 | 312 | 211,000 |
| 1996/11/12 | 320 | 322 | 317 | 318 | 232,000 |
| 1996/11/11 | 318 | 320 | 315 | 318 | 172,000 |
| 1996/11/08 | 307 | 320 | 307 | 320 | 702,000 |
| 1996/11/07 | 318 | 319 | 310 | 312 | 564,000 |
| 1996/11/06 | 310 | 320 | 307 | 320 | 252,000 |
| 1996/11/05 | 307 | 310 | 303 | 308 | 103,000 |
| 1996/11/01 | 304 | 308 | 302 | 302 | 293,000 |
| 1996/10/31 | 304 | 307 | 303 | 304 | 247,000 |
| 1996/10/30 | 307 | 310 | 304 | 304 | 325,000 |
| 1996/10/29 | 313 | 314 | 308 | 311 | 236,000 |
| 1996/10/28 | 308 | 313 | 305 | 313 | 168,000 |
| 1996/10/25 | 309 | 309 | 303 | 303 | 358,000 |
| 1996/10/24 | 309 | 312 | 307 | 309 | 228,000 |
| 1996/10/23 | 310 | 315 | 307 | 315 | 195,000 |
| 1996/10/22 | 313 | 318 | 310 | 315 | 240,000 |
| 1996/10/21 | 321 | 321 | 316 | 318 | 207,000 |
| 1996/10/18 | 316 | 320 | 314 | 319 | 642,000 |
| 1996/10/17 | 317 | 318 | 313 | 313 | 161,000 |
| 1996/10/16 | 318 | 318 | 310 | 316 | 571,000 |
| 1996/10/15 | 310 | 318 | 308 | 318 | 904,000 |
| 1996/10/14 | 308 | 309 | 303 | 307 | 184,000 |
| 1996/10/11 | 306 | 308 | 302 | 308 | 763,000 |
| 1996/10/09 | 311 | 311 | 302 | 302 | 1,156,000 |
| 1996/10/08 | 311 | 317 | 310 | 310 | 315,000 |
| 1996/10/07 | 317 | 320 | 315 | 320 | 404,000 |
| 1996/10/04 | 313 | 317 | 311 | 316 | 297,000 |
| 1996/10/03 | 324 | 324 | 316 | 316 | 405,000 |
| 1996/10/02 | 324 | 326 | 320 | 324 | 629,000 |
| 1996/10/01 | 320 | 325 | 316 | 323 | 269,000 |
| 1996/09/30 | 325 | 325 | 320 | 325 | 211,000 |
| 1996/09/27 | 317 | 322 | 316 | 320 | 805,000 |
| 1996/09/26 | 315 | 320 | 314 | 314 | 284,000 |
| 1996/09/25 | 311 | 317 | 311 | 317 | 178,000 |
| 1996/09/24 | 320 | 320 | 314 | 316 | 163,000 |
| 1996/09/20 | 324 | 324 | 315 | 317 | 340,000 |
| 1996/09/19 | 319 | 325 | 313 | 325 | 547,000 |
| 1996/09/18 | 317 | 322 | 315 | 319 | 321,000 |
| 1996/09/17 | 325 | 328 | 322 | 327 | 475,000 |
| 1996/09/13 | 314 | 317 | 310 | 316 | 1,746,000 |
| 1996/09/12 | 315 | 316 | 309 | 309 | 1,175,000 |
| 1996/09/11 | 316 | 318 | 314 | 318 | 249,000 |
| 1996/09/10 | 310 | 317 | 309 | 316 | 1,038,000 |
| 1996/09/09 | 314 | 315 | 310 | 310 | 195,000 |
| 1996/09/06 | 313 | 315 | 309 | 310 | 408,000 |
| 1996/09/05 | 311 | 315 | 309 | 313 | 1,394,000 |
| 1996/09/04 | 310 | 315 | 308 | 310 | 473,000 |
| 1996/09/03 | 310 | 313 | 308 | 313 | 591,000 |
| 1996/09/02 | 308 | 313 | 307 | 310 | 364,000 |
| 1996/08/30 | 312 | 315 | 310 | 313 | 754,000 |
| 1996/08/29 | 311 | 318 | 310 | 314 | 899,000 |
| 1996/08/28 | 318 | 318 | 310 | 311 | 295,000 |
| 1996/08/27 | 315 | 320 | 315 | 318 | 123,000 |
| 1996/08/26 | 320 | 321 | 315 | 316 | 273,000 |
| 1996/08/23 | 325 | 327 | 321 | 322 | 171,000 |
| 1996/08/22 | 325 | 331 | 325 | 329 | 340,000 |
| 1996/08/21 | 325 | 330 | 321 | 330 | 746,000 |
| 1996/08/20 | 320 | 321 | 314 | 315 | 405,000 |
| 1996/08/19 | 314 | 320 | 314 | 318 | 446,000 |
| 1996/08/16 | 316 | 317 | 311 | 314 | 821,000 |
| 1996/08/15 | 313 | 317 | 313 | 314 | 472,000 |
| 1996/08/14 | 310 | 314 | 310 | 312 | 597,000 |
| 1996/08/13 | 307 | 316 | 307 | 315 | 665,000 |
| 1996/08/12 | 309 | 312 | 309 | 310 | 525,000 |
| 1996/08/09 | 315 | 318 | 314 | 315 | 827,000 |
| 1996/08/08 | 312 | 318 | 312 | 316 | 914,000 |
| 1996/08/07 | 317 | 322 | 313 | 314 | 1,265,000 |
| 1996/08/06 | 318 | 321 | 315 | 317 | 1,506,000 |
| 1996/08/05 | 320 | 325 | 318 | 318 | 884,000 |
| 1996/08/02 | 315 | 320 | 313 | 316 | 2,536,000 |
| 1996/08/01 | 314 | 314 | 305 | 310 | 1,314,000 |
| 1996/07/31 | 316 | 317 | 306 | 309 | 994,000 |
| 1996/07/30 | 316 | 320 | 315 | 317 | 1,343,000 |
| 1996/07/29 | 327 | 329 | 315 | 316 | 1,271,000 |
| 1996/07/26 | 326 | 329 | 320 | 329 | 742,000 |
| 1996/07/25 | 323 | 324 | 318 | 321 | 774,000 |
| 1996/07/24 | 333 | 333 | 323 | 323 | 501,000 |
| 1996/07/23 | 336 | 337 | 333 | 334 | 617,000 |
| 1996/07/22 | 338 | 343 | 336 | 336 | 1,400,000 |
| 1996/07/19 | 340 | 340 | 337 | 338 | 184,000 |
| 1996/07/18 | 337 | 340 | 337 | 339 | 259,000 |
| 1996/07/17 | 341 | 341 | 336 | 336 | 313,000 |
| 1996/07/16 | 338 | 341 | 336 | 337 | 431,000 |
| 1996/07/15 | 338 | 342 | 338 | 341 | 325,000 |
| 1996/07/12 | 338 | 344 | 338 | 340 | 405,000 |
| 1996/07/11 | 344 | 346 | 342 | 346 | 281,000 |
| 1996/07/10 | 349 | 349 | 341 | 341 | 891,000 |
| 1996/07/09 | 345 | 348 | 343 | 346 | 293,000 |
| 1996/07/08 | 349 | 350 | 344 | 349 | 535,000 |
| 1996/07/05 | 353 | 353 | 350 | 351 | 216,000 |
| 1996/07/04 | 353 | 354 | 350 | 354 | 175,000 |
| 1996/07/03 | 356 | 356 | 350 | 354 | 242,000 |
| 1996/07/02 | 360 | 362 | 351 | 357 | 285,000 |
| 1996/07/01 | 360 | 363 | 358 | 359 | 245,000 |
| 1996/06/28 | 360 | 362 | 355 | 360 | 701,000 |
| 1996/06/27 | 360 | 368 | 359 | 361 | 1,590,000 |
| 1996/06/26 | 362 | 363 | 355 | 361 | 809,000 |
| 1996/06/25 | 360 | 361 | 356 | 361 | 1,330,000 |
| 1996/06/24 | 362 | 362 | 358 | 360 | 436,000 |
| 1996/06/21 | 362 | 363 | 354 | 362 | 1,214,000 |
| 1996/06/20 | 346 | 364 | 346 | 364 | 1,484,000 |
| 1996/06/19 | 343 | 350 | 341 | 341 | 328,000 |
| 1996/06/18 | 354 | 354 | 341 | 347 | 453,000 |
| 1996/06/17 | 352 | 352 | 344 | 344 | 508,000 |
| 1996/06/14 | 354 | 359 | 345 | 353 | 1,969,000 |
| 1996/06/13 | 349 | 349 | 345 | 349 | 595,000 |
| 1996/06/12 | 340 | 345 | 340 | 344 | 618,000 |
| 1996/06/11 | 339 | 343 | 336 | 340 | 241,000 |
| 1996/06/10 | 342 | 344 | 339 | 344 | 212,000 |
| 1996/06/07 | 344 | 344 | 333 | 344 | 648,000 |
| 1996/06/06 | 348 | 348 | 339 | 345 | 292,000 |
| 1996/06/05 | 349 | 352 | 342 | 348 | 447,000 |
| 1996/06/04 | 348 | 352 | 345 | 346 | 428,000 |
| 1996/06/03 | 356 | 356 | 340 | 348 | 708,000 |
| 1996/05/31 | 358 | 359 | 356 | 356 | 616,000 |
| 1996/05/30 | 356 | 360 | 355 | 356 | 1,044,000 |
| 1996/05/29 | 357 | 363 | 355 | 360 | 630,000 |
| 1996/05/28 | 352 | 362 | 352 | 359 | 1,044,000 |
| 1996/05/27 | 352 | 355 | 352 | 355 | 367,000 |
| 1996/05/24 | 351 | 359 | 351 | 359 | 784,000 |
| 1996/05/23 | 359 | 359 | 351 | 351 | 562,000 |
| 1996/05/22 | 356 | 362 | 355 | 355 | 639,000 |
| 1996/05/21 | 356 | 360 | 355 | 359 | 380,000 |
| 1996/05/20 | 365 | 367 | 356 | 359 | 521,000 |
| 1996/05/17 | 365 | 365 | 355 | 356 | 1,043,000 |
| 1996/05/16 | 365 | 365 | 358 | 365 | 1,210,000 |
| 1996/05/15 | 350 | 359 | 350 | 355 | 745,000 |
| 1996/05/14 | 348 | 352 | 348 | 349 | 333,000 |
| 1996/05/13 | 352 | 356 | 347 | 347 | 369,000 |
| 1996/05/10 | 346 | 359 | 346 | 359 | 811,000 |
| 1996/05/09 | 351 | 351 | 342 | 347 | 688,000 |
| 1996/05/08 | 349 | 352 | 347 | 352 | 517,000 |
| 1996/05/07 | 351 | 355 | 350 | 353 | 396,000 |
| 1996/05/02 | 358 | 360 | 351 | 355 | 770,000 |
| 1996/05/01 | 358 | 362 | 356 | 356 | 954,000 |
| 1996/04/30 | 358 | 362 | 356 | 358 | 642,000 |
| 1996/04/26 | 367 | 372 | 364 | 367 | 1,912,000 |
| 1996/04/25 | 360 | 366 | 360 | 364 | 1,043,000 |
| 1996/04/24 | 356 | 359 | 355 | 359 | 1,009,000 |
| 1996/04/23 | 363 | 363 | 356 | 357 | 545,000 |
| 1996/04/22 | 356 | 361 | 355 | 360 | 537,000 |
| 1996/04/19 | 355 | 359 | 354 | 355 | 447,000 |
| 1996/04/18 | 355 | 360 | 353 | 360 | 748,000 |
| 1996/04/17 | 361 | 364 | 355 | 355 | 1,387,000 |
| 1996/04/16 | 375 | 377 | 366 | 366 | 1,429,000 |
| 1996/04/15 | 378 | 380 | 371 | 372 | 1,414,000 |
| 1996/04/12 | 367 | 380 | 365 | 373 | 5,030,000 |
| 1996/04/11 | 361 | 367 | 358 | 363 | 1,032,000 |
| 1996/04/10 | 370 | 372 | 356 | 366 | 1,675,000 |
| 1996/04/09 | 355 | 367 | 355 | 362 | 1,720,000 |
| 1996/04/08 | 353 | 357 | 352 | 354 | 688,000 |
| 1996/04/05 | 354 | 358 | 351 | 358 | 552,000 |
| 1996/04/04 | 351 | 358 | 350 | 353 | 688,000 |
| 1996/04/03 | 360 | 364 | 350 | 354 | 997,000 |
| 1996/04/02 | 356 | 358 | 350 | 355 | 858,000 |
| 1996/04/01 | 361 | 365 | 351 | 352 | 1,204,000 |
| 1996/03/29 | 356 | 360 | 351 | 356 | 1,088,000 |
| 1996/03/28 | 370 | 372 | 351 | 360 | 3,783,000 |
| 1996/03/27 | 339 | 365 | 332 | 365 | 2,640,000 |
| 1996/03/26 | 334 | 339 | 331 | 337 | 713,000 |
| 1996/03/25 | 329 | 332 | 325 | 330 | 467,000 |
| 1996/03/22 | 324 | 325 | 316 | 319 | 389,000 |
| 1996/03/21 | 321 | 325 | 319 | 323 | 482,000 |
| 1996/03/19 | 323 | 325 | 317 | 318 | 915,000 |
| 1996/03/18 | 317 | 317 | 311 | 313 | 345,000 |
| 1996/03/15 | 314 | 320 | 312 | 317 | 734,000 |
| 1996/03/14 | 308 | 316 | 305 | 316 | 331,000 |
| 1996/03/13 | 316 | 319 | 304 | 308 | 860,000 |
| 1996/03/12 | 328 | 328 | 315 | 315 | 425,000 |
| 1996/03/11 | 317 | 320 | 315 | 318 | 537,000 |
| 1996/03/08 | 316 | 328 | 316 | 327 | 3,687,000 |
| 1996/03/07 | 320 | 322 | 318 | 318 | 417,000 |
| 1996/03/06 | 321 | 328 | 318 | 328 | 522,000 |
| 1996/03/05 | 322 | 328 | 318 | 321 | 795,000 |
| 1996/03/04 | 325 | 329 | 321 | 322 | 359,000 |
| 1996/03/01 | 318 | 332 | 317 | 330 | 586,000 |
| 1996/02/29 | 318 | 327 | 315 | 327 | 707,000 |
| 1996/02/28 | 322 | 324 | 315 | 316 | 898,000 |
| 1996/02/27 | 330 | 334 | 322 | 325 | 533,000 |
| 1996/02/26 | 322 | 332 | 321 | 330 | 418,000 |
| 1996/02/23 | 326 | 328 | 321 | 327 | 964,000 |
| 1996/02/22 | 334 | 334 | 322 | 323 | 1,832,000 |
| 1996/02/21 | 337 | 337 | 328 | 330 | 573,000 |
| 1996/02/20 | 337 | 337 | 330 | 337 | 774,000 |
| 1996/02/19 | 334 | 340 | 331 | 340 | 595,000 |
| 1996/02/16 | 339 | 342 | 316 | 330 | 2,364,000 |
| 1996/02/15 | 350 | 351 | 332 | 339 | 1,528,000 |
| 1996/02/14 | 347 | 355 | 347 | 350 | 1,622,000 |
| 1996/02/13 | 365 | 367 | 343 | 345 | 1,971,000 |
| 1996/02/09 | 376 | 376 | 361 | 368 | 2,754,000 |
| 1996/02/08 | 370 | 382 | 370 | 374 | 4,269,000 |
| 1996/02/07 | 380 | 386 | 370 | 370 | 4,120,000 |
| 1996/02/06 | 368 | 391 | 363 | 375 | 9,197,000 |
| 1996/02/05 | 371 | 374 | 361 | 368 | 2,835,000 |
| 1996/02/02 | 373 | 384 | 369 | 369 | 14,328,000 |
| 1996/02/01 | 335 | 373 | 335 | 365 | 11,933,000 |
| 1996/01/31 | 344 | 345 | 337 | 338 | 2,690,000 |
| 1996/01/30 | 362 | 364 | 336 | 339 | 11,901,000 |
| 1996/01/29 | 311 | 347 | 310 | 347 | 13,941,000 |
| 1996/01/26 | 306 | 310 | 301 | 310 | 1,325,000 |
| 1996/01/25 | 298 | 308 | 293 | 296 | 546,000 |
| 1996/01/24 | 293 | 298 | 291 | 298 | 553,000 |
| 1996/01/23 | 293 | 298 | 293 | 293 | 345,000 |
| 1996/01/22 | 300 | 300 | 295 | 296 | 242,000 |
| 1996/01/19 | 299 | 302 | 294 | 298 | 765,000 |
| 1996/01/18 | 309 | 309 | 292 | 294 | 1,493,000 |
| 1996/01/17 | 310 | 312 | 308 | 309 | 611,000 |
| 1996/01/16 | 306 | 312 | 305 | 312 | 718,000 |
| 1996/01/12 | 310 | 312 | 307 | 307 | 716,000 |
| 1996/01/11 | 312 | 313 | 308 | 309 | 1,207,000 |
| 1996/01/10 | 312 | 321 | 311 | 315 | 4,112,000 |
| 1996/01/09 | 312 | 313 | 309 | 313 | 1,139,000 |
| 1996/01/08 | 315 | 316 | 308 | 312 | 980,000 |
| 1996/01/05 | 310 | 315 | 306 | 315 | 3,263,000 |
| 1996/01/04 | 308 | 308 | 301 | 301 | 710,000 |