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 |
|---|---|---|---|---|---|
| 2005/12/30 | 655 | 662 | 654 | 654 | 1,069,000 |
| 2005/12/29 | 661 | 665 | 659 | 663 | 2,068,000 |
| 2005/12/28 | 656 | 666 | 656 | 665 | 1,741,000 |
| 2005/12/27 | 661 | 671 | 661 | 665 | 2,369,000 |
| 2005/12/26 | 679 | 680 | 670 | 672 | 1,987,000 |
| 2005/12/22 | 676 | 682 | 666 | 677 | 2,909,000 |
| 2005/12/21 | 688 | 698 | 681 | 686 | 3,459,000 |
| 2005/12/20 | 672 | 685 | 663 | 685 | 2,871,000 |
| 2005/12/19 | 670 | 678 | 667 | 672 | 2,447,000 |
| 2005/12/16 | 652 | 673 | 644 | 662 | 5,945,000 |
| 2005/12/15 | 671 | 695 | 662 | 662 | 5,204,000 |
| 2005/12/14 | 711 | 713 | 670 | 687 | 8,533,000 |
| 2005/12/13 | 698 | 725 | 692 | 707 | 10,742,000 |
| 2005/12/12 | 689 | 701 | 680 | 699 | 16,316,000 |
| 2005/12/09 | 606 | 669 | 606 | 659 | 17,494,000 |
| 2005/12/08 | 637 | 638 | 608 | 615 | 5,201,000 |
| 2005/12/07 | 644 | 645 | 635 | 638 | 5,482,000 |
| 2005/12/06 | 634 | 652 | 625 | 636 | 10,492,000 |
| 2005/12/05 | 625 | 655 | 616 | 650 | 20,384,000 |
| 2005/12/02 | 595 | 610 | 589 | 606 | 20,239,000 |
| 2005/12/01 | 585 | 594 | 571 | 579 | 27,176,000 |
| 2005/11/30 | 542 | 557 | 531 | 547 | 12,952,000 |
| 2005/11/29 | 506 | 559 | 502 | 551 | 24,478,000 |
| 2005/11/28 | 508 | 509 | 500 | 504 | 4,332,000 |
| 2005/11/25 | 491 | 505 | 491 | 504 | 5,860,000 |
| 2005/11/24 | 505 | 505 | 487 | 495 | 8,833,000 |
| 2005/11/22 | 491 | 500 | 489 | 499 | 14,481,000 |
| 2005/11/21 | 483 | 491 | 482 | 486 | 5,332,000 |
| 2005/11/18 | 480 | 482 | 473 | 481 | 4,081,000 |
| 2005/11/17 | 472 | 480 | 470 | 475 | 4,549,000 |
| 2005/11/16 | 464 | 474 | 458 | 469 | 2,943,000 |
| 2005/11/15 | 467 | 472 | 462 | 469 | 3,508,000 |
| 2005/11/14 | 471 | 481 | 463 | 466 | 3,560,000 |
| 2005/11/11 | 470 | 482 | 470 | 472 | 6,057,000 |
| 2005/11/10 | 481 | 487 | 458 | 465 | 7,386,000 |
| 2005/11/09 | 468 | 494 | 464 | 481 | 28,394,000 |
| 2005/11/08 | 449 | 467 | 433 | 463 | 16,109,000 |
| 2005/11/07 | 446 | 449 | 438 | 443 | 4,313,000 |
| 2005/11/04 | 450 | 451 | 440 | 446 | 10,866,000 |
| 2005/11/02 | 427 | 437 | 424 | 437 | 7,699,000 |
| 2005/11/01 | 425 | 426 | 420 | 424 | 4,369,000 |
| 2005/10/31 | 409 | 415 | 407 | 414 | 3,307,000 |
| 2005/10/28 | 399 | 404 | 398 | 402 | 2,432,000 |
| 2005/10/27 | 400 | 406 | 397 | 402 | 5,111,000 |
| 2005/10/26 | 390 | 401 | 389 | 397 | 2,489,000 |
| 2005/10/25 | 392 | 397 | 389 | 391 | 3,640,000 |
| 2005/10/24 | 396 | 397 | 387 | 388 | 2,316,000 |
| 2005/10/21 | 390 | 399 | 389 | 399 | 2,516,000 |
| 2005/10/20 | 400 | 405 | 397 | 397 | 4,838,000 |
| 2005/10/19 | 399 | 399 | 390 | 390 | 2,502,000 |
| 2005/10/18 | 393 | 406 | 393 | 402 | 4,733,000 |
| 2005/10/17 | 406 | 406 | 387 | 393 | 5,175,000 |
| 2005/10/14 | 420 | 421 | 405 | 410 | 3,234,000 |
| 2005/10/13 | 412 | 417 | 400 | 415 | 3,865,000 |
| 2005/10/12 | 429 | 433 | 417 | 418 | 7,687,000 |
| 2005/10/11 | 411 | 428 | 410 | 428 | 7,364,000 |
| 2005/10/07 | 400 | 421 | 391 | 409 | 8,500,000 |
| 2005/10/06 | 405 | 407 | 396 | 402 | 5,324,000 |
| 2005/10/05 | 408 | 418 | 407 | 412 | 4,401,000 |
| 2005/10/04 | 422 | 426 | 408 | 411 | 4,094,000 |
| 2005/10/03 | 412 | 421 | 402 | 419 | 6,450,000 |
| 2005/09/30 | 438 | 441 | 416 | 422 | 4,368,000 |
| 2005/09/29 | 448 | 448 | 435 | 440 | 7,133,000 |
| 2005/09/28 | 422 | 435 | 418 | 435 | 7,145,000 |
| 2005/09/27 | 417 | 426 | 414 | 418 | 6,511,000 |
| 2005/09/26 | 413 | 420 | 412 | 418 | 6,672,000 |
| 2005/09/22 | 400 | 409 | 398 | 409 | 4,099,000 |
| 2005/09/21 | 410 | 411 | 398 | 405 | 6,162,000 |
| 2005/09/20 | 398 | 412 | 397 | 410 | 8,872,000 |
| 2005/09/16 | 398 | 400 | 393 | 397 | 5,264,000 |
| 2005/09/15 | 385 | 401 | 385 | 396 | 7,571,000 |
| 2005/09/14 | 385 | 391 | 383 | 388 | 2,757,000 |
| 2005/09/13 | 393 | 394 | 388 | 392 | 2,599,000 |
| 2005/09/12 | 394 | 394 | 388 | 391 | 4,692,000 |
| 2005/09/09 | 374 | 384 | 373 | 384 | 7,227,000 |
| 2005/09/08 | 389 | 389 | 374 | 377 | 6,099,000 |
| 2005/09/07 | 393 | 396 | 383 | 389 | 6,549,000 |
| 2005/09/06 | 399 | 404 | 387 | 388 | 8,602,000 |
| 2005/09/05 | 394 | 402 | 392 | 401 | 9,949,000 |
| 2005/09/02 | 382 | 394 | 381 | 393 | 13,662,000 |
| 2005/09/01 | 381 | 385 | 377 | 380 | 9,719,000 |
| 2005/08/31 | 375 | 380 | 373 | 374 | 6,904,000 |
| 2005/08/30 | 369 | 380 | 368 | 379 | 11,877,000 |
| 2005/08/29 | 370 | 370 | 363 | 364 | 3,627,000 |
| 2005/08/26 | 364 | 372 | 363 | 371 | 5,286,000 |
| 2005/08/25 | 366 | 367 | 360 | 361 | 3,054,000 |
| 2005/08/24 | 365 | 369 | 364 | 368 | 3,978,000 |
| 2005/08/23 | 370 | 373 | 367 | 368 | 6,551,000 |
| 2005/08/22 | 363 | 376 | 362 | 372 | 10,497,000 |
| 2005/08/19 | 365 | 365 | 358 | 364 | 4,159,000 |
| 2005/08/18 | 366 | 371 | 363 | 365 | 8,593,000 |
| 2005/08/17 | 355 | 372 | 354 | 362 | 19,422,000 |
| 2005/08/16 | 359 | 360 | 352 | 358 | 12,561,000 |
| 2005/08/15 | 337 | 358 | 335 | 358 | 20,563,000 |
| 2005/08/12 | 337 | 339 | 335 | 335 | 3,878,000 |
| 2005/08/11 | 339 | 339 | 333 | 338 | 4,934,000 |
| 2005/08/10 | 341 | 343 | 336 | 336 | 19,426,000 |
| 2005/08/09 | 325 | 336 | 321 | 335 | 16,160,000 |
| 2005/08/08 | 309 | 325 | 308 | 323 | 6,227,000 |
| 2005/08/05 | 316 | 324 | 315 | 316 | 7,207,000 |
| 2005/08/04 | 329 | 330 | 316 | 319 | 9,045,000 |
| 2005/08/03 | 332 | 333 | 328 | 329 | 3,287,000 |
| 2005/08/02 | 339 | 340 | 326 | 333 | 9,599,000 |
| 2005/08/01 | 330 | 342 | 330 | 338 | 17,400,000 |
| 2005/07/29 | 329 | 331 | 325 | 328 | 3,894,000 |
| 2005/07/28 | 331 | 331 | 325 | 327 | 6,542,000 |
| 2005/07/27 | 331 | 336 | 326 | 327 | 19,800,000 |
| 2005/07/26 | 323 | 330 | 321 | 330 | 28,673,000 |
| 2005/07/25 | 317 | 324 | 316 | 323 | 6,542,000 |
| 2005/07/22 | 315 | 319 | 313 | 319 | 8,130,000 |
| 2005/07/21 | 325 | 329 | 314 | 316 | 32,221,000 |
| 2005/07/20 | 311 | 322 | 308 | 320 | 24,020,000 |
| 2005/07/19 | 303 | 310 | 303 | 310 | 6,154,000 |
| 2005/07/15 | 306 | 306 | 302 | 303 | 3,505,000 |
| 2005/07/14 | 308 | 309 | 303 | 304 | 4,023,000 |
| 2005/07/13 | 306 | 309 | 305 | 307 | 2,857,000 |
| 2005/07/12 | 312 | 312 | 304 | 305 | 7,522,000 |
| 2005/07/11 | 310 | 313 | 308 | 312 | 12,617,000 |
| 2005/07/08 | 306 | 310 | 305 | 307 | 6,544,000 |
| 2005/07/07 | 301 | 306 | 300 | 305 | 5,764,000 |
| 2005/07/06 | 308 | 310 | 300 | 301 | 9,907,000 |
| 2005/07/05 | 311 | 317 | 303 | 303 | 22,233,000 |
| 2005/07/04 | 306 | 311 | 302 | 311 | 8,553,000 |
| 2005/07/01 | 301 | 307 | 297 | 305 | 8,267,000 |
| 2005/06/30 | 300 | 302 | 296 | 302 | 5,599,000 |
| 2005/06/29 | 307 | 310 | 299 | 299 | 9,423,000 |
| 2005/06/28 | 295 | 304 | 294 | 304 | 17,193,000 |
| 2005/06/27 | 292 | 295 | 290 | 293 | 9,576,000 |
| 2005/06/24 | 295 | 300 | 295 | 296 | 7,468,000 |
| 2005/06/23 | 302 | 306 | 297 | 301 | 12,533,000 |
| 2005/06/22 | 299 | 305 | 295 | 301 | 20,916,000 |
| 2005/06/21 | 310 | 313 | 302 | 303 | 19,194,000 |
| 2005/06/20 | 310 | 319 | 307 | 313 | 45,400,000 |
| 2005/06/17 | 310 | 314 | 305 | 308 | 29,370,000 |
| 2005/06/16 | 312 | 317 | 304 | 307 | 53,362,000 |
| 2005/06/15 | 288 | 315 | 288 | 315 | 84,310,000 |
| 2005/06/14 | 291 | 295 | 286 | 290 | 19,356,000 |
| 2005/06/13 | 299 | 302 | 292 | 295 | 51,910,000 |
| 2005/06/10 | 270 | 288 | 270 | 287 | 66,809,000 |
| 2005/06/09 | 252 | 263 | 252 | 263 | 39,057,000 |
| 2005/06/08 | 235 | 249 | 234 | 247 | 16,476,000 |
| 2005/06/07 | 232 | 235 | 231 | 234 | 3,537,000 |
| 2005/06/06 | 226 | 234 | 225 | 234 | 4,170,000 |
| 2005/06/03 | 223 | 227 | 222 | 227 | 1,410,000 |
| 2005/06/02 | 226 | 228 | 224 | 225 | 1,311,000 |
| 2005/06/01 | 220 | 226 | 220 | 226 | 1,538,000 |
| 2005/05/31 | 220 | 222 | 220 | 221 | 1,024,000 |
| 2005/05/30 | 224 | 226 | 221 | 223 | 1,835,000 |
| 2005/05/27 | 220 | 222 | 216 | 222 | 2,231,000 |
| 2005/05/26 | 211 | 216 | 211 | 215 | 1,748,000 |
| 2005/05/25 | 222 | 223 | 212 | 215 | 2,896,000 |
| 2005/05/24 | 225 | 227 | 222 | 223 | 1,235,000 |
| 2005/05/23 | 223 | 227 | 223 | 227 | 794,000 |
| 2005/05/20 | 226 | 228 | 223 | 224 | 1,846,000 |
| 2005/05/19 | 222 | 227 | 222 | 226 | 2,115,000 |
| 2005/05/18 | 217 | 222 | 216 | 220 | 3,576,000 |
| 2005/05/17 | 227 | 229 | 215 | 218 | 2,816,000 |
| 2005/05/16 | 230 | 232 | 226 | 227 | 2,038,000 |
| 2005/05/13 | 230 | 235 | 230 | 234 | 2,788,000 |
| 2005/05/12 | 235 | 235 | 233 | 234 | 1,147,000 |
| 2005/05/11 | 230 | 236 | 229 | 235 | 2,874,000 |
| 2005/05/10 | 238 | 238 | 231 | 233 | 7,573,000 |
| 2005/05/09 | 232 | 243 | 229 | 243 | 11,204,000 |
| 2005/05/06 | 227 | 230 | 225 | 229 | 3,746,000 |
| 2005/05/02 | 225 | 225 | 221 | 223 | 3,049,000 |
| 2005/04/28 | 218 | 226 | 217 | 223 | 7,273,000 |
| 2005/04/27 | 214 | 217 | 213 | 217 | 2,338,000 |
| 2005/04/26 | 217 | 217 | 214 | 215 | 2,451,000 |
| 2005/04/25 | 213 | 215 | 211 | 215 | 1,453,000 |
| 2005/04/22 | 215 | 215 | 212 | 212 | 3,078,000 |
| 2005/04/21 | 206 | 209 | 202 | 207 | 4,522,000 |
| 2005/04/20 | 215 | 217 | 210 | 210 | 3,456,000 |
| 2005/04/19 | 206 | 212 | 204 | 210 | 6,172,000 |
| 2005/04/18 | 206 | 209 | 201 | 201 | 10,285,000 |
| 2005/04/15 | 213 | 222 | 211 | 221 | 5,578,000 |
| 2005/04/14 | 218 | 222 | 216 | 218 | 8,109,000 |
| 2005/04/13 | 232 | 233 | 224 | 226 | 5,396,000 |
| 2005/04/12 | 237 | 238 | 230 | 231 | 7,549,000 |
| 2005/04/11 | 230 | 238 | 229 | 237 | 7,772,000 |
| 2005/04/08 | 231 | 234 | 230 | 233 | 3,181,000 |
| 2005/04/07 | 233 | 233 | 229 | 230 | 3,057,000 |
| 2005/04/06 | 236 | 236 | 231 | 232 | 4,066,000 |
| 2005/04/05 | 234 | 236 | 232 | 236 | 5,529,000 |
| 2005/04/04 | 236 | 239 | 233 | 235 | 9,274,000 |
| 2005/04/01 | 232 | 239 | 231 | 237 | 18,306,000 |
| 2005/03/31 | 230 | 232 | 227 | 230 | 9,994,000 |
| 2005/03/30 | 223 | 231 | 222 | 228 | 16,573,000 |
| 2005/03/29 | 229 | 233 | 225 | 227 | 25,779,000 |
| 2005/03/28 | 214 | 223 | 214 | 221 | 10,665,000 |
| 2005/03/25 | 220 | 220 | 212 | 215 | 2,312,000 |
| 2005/03/24 | 219 | 220 | 217 | 219 | 3,377,000 |
| 2005/03/23 | 220 | 221 | 215 | 219 | 4,685,000 |
| 2005/03/22 | 215 | 222 | 215 | 222 | 4,617,000 |
| 2005/03/18 | 216 | 217 | 214 | 217 | 1,959,000 |
| 2005/03/17 | 215 | 217 | 213 | 217 | 2,613,000 |
| 2005/03/16 | 216 | 217 | 213 | 217 | 3,112,000 |
| 2005/03/15 | 213 | 219 | 213 | 216 | 12,091,000 |
| 2005/03/14 | 210 | 212 | 208 | 211 | 3,075,000 |
| 2005/03/11 | 210 | 212 | 208 | 208 | 5,419,000 |
| 2005/03/10 | 211 | 213 | 209 | 210 | 4,757,000 |
| 2005/03/09 | 209 | 213 | 208 | 212 | 5,523,000 |
| 2005/03/08 | 208 | 210 | 207 | 210 | 2,081,000 |
| 2005/03/07 | 208 | 210 | 208 | 208 | 1,722,000 |
| 2005/03/04 | 207 | 209 | 206 | 209 | 1,410,000 |
| 2005/03/03 | 208 | 209 | 207 | 209 | 1,694,000 |
| 2005/03/02 | 210 | 211 | 208 | 209 | 4,073,000 |
| 2005/03/01 | 206 | 211 | 206 | 210 | 6,408,000 |
| 2005/02/28 | 203 | 207 | 202 | 207 | 4,868,000 |
| 2005/02/25 | 200 | 204 | 199 | 201 | 2,425,000 |
| 2005/02/24 | 200 | 201 | 199 | 199 | 1,106,000 |
| 2005/02/23 | 196 | 200 | 196 | 200 | 2,046,000 |
| 2005/02/22 | 202 | 202 | 199 | 199 | 1,798,000 |
| 2005/02/21 | 202 | 202 | 199 | 202 | 2,787,000 |
| 2005/02/18 | 200 | 202 | 198 | 201 | 3,081,000 |
| 2005/02/17 | 201 | 202 | 200 | 200 | 3,130,000 |
| 2005/02/16 | 206 | 206 | 201 | 201 | 2,247,000 |
| 2005/02/15 | 206 | 206 | 203 | 206 | 2,133,000 |
| 2005/02/14 | 206 | 207 | 205 | 206 | 2,290,000 |
| 2005/02/10 | 204 | 206 | 200 | 206 | 4,072,000 |
| 2005/02/09 | 204 | 206 | 202 | 204 | 3,849,000 |
| 2005/02/08 | 201 | 205 | 201 | 204 | 6,037,000 |
| 2005/02/07 | 201 | 203 | 200 | 202 | 2,161,000 |
| 2005/02/04 | 202 | 202 | 198 | 202 | 2,712,000 |
| 2005/02/03 | 205 | 205 | 199 | 202 | 4,864,000 |
| 2005/02/02 | 201 | 205 | 200 | 204 | 12,347,000 |
| 2005/02/01 | 196 | 201 | 195 | 199 | 14,377,000 |
| 2005/01/31 | 193 | 195 | 191 | 193 | 3,427,000 |
| 2005/01/28 | 190 | 193 | 189 | 192 | 2,587,000 |
| 2005/01/27 | 192 | 193 | 189 | 190 | 7,472,000 |
| 2005/01/26 | 188 | 196 | 188 | 194 | 14,800,000 |
| 2005/01/25 | 186 | 188 | 185 | 187 | 2,252,000 |
| 2005/01/24 | 186 | 189 | 185 | 187 | 1,432,000 |
| 2005/01/21 | 187 | 187 | 185 | 186 | 1,906,000 |
| 2005/01/20 | 186 | 188 | 185 | 188 | 1,971,000 |
| 2005/01/19 | 188 | 189 | 187 | 187 | 1,116,000 |
| 2005/01/18 | 190 | 190 | 187 | 187 | 1,804,000 |
| 2005/01/17 | 191 | 192 | 189 | 189 | 2,674,000 |
| 2005/01/14 | 187 | 190 | 186 | 189 | 2,911,000 |
| 2005/01/13 | 189 | 192 | 188 | 190 | 2,854,000 |
| 2005/01/12 | 190 | 191 | 188 | 188 | 2,640,000 |
| 2005/01/11 | 192 | 192 | 189 | 192 | 2,154,000 |
| 2005/01/07 | 196 | 196 | 189 | 190 | 4,079,000 |
| 2005/01/06 | 193 | 196 | 192 | 193 | 5,740,000 |
| 2005/01/05 | 188 | 195 | 186 | 194 | 6,476,000 |
| 2005/01/04 | 188 | 189 | 186 | 188 | 1,484,000 |