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 |
|---|---|---|---|---|---|
| 2006/12/29 | 935 | 940 | 930 | 930 | 1,644,000 |
| 2006/12/28 | 941 | 945 | 926 | 938 | 3,234,000 |
| 2006/12/27 | 961 | 962 | 936 | 939 | 4,949,000 |
| 2006/12/26 | 945 | 965 | 938 | 958 | 7,322,000 |
| 2006/12/25 | 947 | 953 | 941 | 949 | 6,513,000 |
| 2006/12/22 | 932 | 950 | 926 | 950 | 9,598,000 |
| 2006/12/21 | 924 | 939 | 921 | 934 | 8,197,000 |
| 2006/12/20 | 915 | 929 | 912 | 923 | 6,544,000 |
| 2006/12/19 | 912 | 936 | 904 | 911 | 17,760,000 |
| 2006/12/18 | 917 | 922 | 909 | 911 | 5,682,000 |
| 2006/12/15 | 918 | 924 | 911 | 912 | 7,251,000 |
| 2006/12/14 | 913 | 925 | 907 | 925 | 16,095,000 |
| 2006/12/13 | 889 | 901 | 882 | 901 | 4,719,000 |
| 2006/12/12 | 896 | 896 | 885 | 891 | 4,352,000 |
| 2006/12/11 | 883 | 903 | 880 | 898 | 7,132,000 |
| 2006/12/08 | 871 | 899 | 871 | 876 | 9,063,000 |
| 2006/12/07 | 893 | 893 | 874 | 878 | 4,342,000 |
| 2006/12/06 | 884 | 893 | 874 | 892 | 4,121,000 |
| 2006/12/05 | 897 | 898 | 880 | 884 | 5,179,000 |
| 2006/12/04 | 889 | 897 | 880 | 893 | 11,187,000 |
| 2006/12/01 | 854 | 883 | 853 | 882 | 10,812,000 |
| 2006/11/30 | 853 | 861 | 847 | 854 | 6,074,000 |
| 2006/11/29 | 851 | 856 | 838 | 855 | 6,538,000 |
| 2006/11/28 | 825 | 850 | 824 | 846 | 5,372,000 |
| 2006/11/27 | 813 | 840 | 813 | 837 | 4,925,000 |
| 2006/11/24 | 820 | 823 | 802 | 817 | 3,804,000 |
| 2006/11/22 | 783 | 830 | 782 | 830 | 5,380,000 |
| 2006/11/21 | 781 | 790 | 776 | 781 | 3,965,000 |
| 2006/11/20 | 815 | 818 | 770 | 779 | 7,985,000 |
| 2006/11/17 | 826 | 826 | 813 | 820 | 3,863,000 |
| 2006/11/16 | 832 | 841 | 820 | 820 | 4,417,000 |
| 2006/11/15 | 828 | 831 | 819 | 827 | 4,107,000 |
| 2006/11/14 | 805 | 822 | 797 | 820 | 3,541,000 |
| 2006/11/13 | 809 | 809 | 782 | 785 | 5,958,000 |
| 2006/11/10 | 802 | 821 | 802 | 808 | 5,149,000 |
| 2006/11/09 | 802 | 814 | 799 | 807 | 5,590,000 |
| 2006/11/08 | 836 | 838 | 803 | 812 | 7,574,000 |
| 2006/11/07 | 850 | 856 | 835 | 837 | 16,807,000 |
| 2006/11/06 | 808 | 829 | 805 | 826 | 7,710,000 |
| 2006/11/02 | 787 | 800 | 782 | 800 | 3,983,000 |
| 2006/11/01 | 784 | 794 | 774 | 788 | 4,416,000 |
| 2006/10/31 | 775 | 792 | 766 | 783 | 4,612,000 |
| 2006/10/30 | 785 | 788 | 779 | 781 | 3,641,000 |
| 2006/10/27 | 805 | 813 | 795 | 797 | 2,737,000 |
| 2006/10/26 | 802 | 804 | 796 | 804 | 1,952,000 |
| 2006/10/25 | 810 | 815 | 795 | 799 | 3,108,000 |
| 2006/10/24 | 829 | 831 | 802 | 806 | 4,583,000 |
| 2006/10/23 | 826 | 830 | 816 | 822 | 2,840,000 |
| 2006/10/20 | 823 | 833 | 819 | 825 | 4,694,000 |
| 2006/10/19 | 815 | 822 | 811 | 817 | 4,110,000 |
| 2006/10/18 | 810 | 815 | 793 | 808 | 4,514,000 |
| 2006/10/17 | 805 | 820 | 794 | 815 | 4,348,000 |
| 2006/10/16 | 785 | 805 | 783 | 802 | 4,206,000 |
| 2006/10/13 | 757 | 783 | 757 | 781 | 4,309,000 |
| 2006/10/12 | 739 | 769 | 730 | 755 | 3,771,000 |
| 2006/10/11 | 780 | 788 | 747 | 749 | 4,477,000 |
| 2006/10/10 | 775 | 796 | 772 | 781 | 3,736,000 |
| 2006/10/06 | 790 | 796 | 778 | 788 | 2,478,000 |
| 2006/10/05 | 800 | 800 | 781 | 788 | 5,797,000 |
| 2006/10/04 | 826 | 831 | 773 | 780 | 6,714,000 |
| 2006/10/03 | 798 | 824 | 795 | 820 | 4,527,000 |
| 2006/10/02 | 810 | 817 | 795 | 803 | 3,849,000 |
| 2006/09/29 | 813 | 818 | 799 | 808 | 4,449,000 |
| 2006/09/28 | 778 | 798 | 774 | 794 | 3,864,000 |
| 2006/09/27 | 765 | 774 | 757 | 772 | 4,083,000 |
| 2006/09/26 | 753 | 767 | 745 | 748 | 3,459,000 |
| 2006/09/25 | 782 | 782 | 748 | 753 | 4,541,000 |
| 2006/09/22 | 779 | 788 | 774 | 779 | 2,463,000 |
| 2006/09/21 | 796 | 798 | 781 | 789 | 3,667,000 |
| 2006/09/20 | 793 | 800 | 784 | 789 | 4,504,000 |
| 2006/09/19 | 819 | 828 | 812 | 813 | 3,572,000 |
| 2006/09/15 | 805 | 820 | 796 | 820 | 5,756,000 |
| 2006/09/14 | 805 | 819 | 794 | 807 | 6,241,000 |
| 2006/09/13 | 830 | 832 | 793 | 796 | 5,777,000 |
| 2006/09/12 | 838 | 840 | 805 | 813 | 6,964,000 |
| 2006/09/11 | 867 | 874 | 839 | 842 | 5,677,000 |
| 2006/09/08 | 859 | 882 | 857 | 872 | 7,719,000 |
| 2006/09/07 | 875 | 876 | 863 | 869 | 7,157,000 |
| 2006/09/06 | 894 | 896 | 879 | 884 | 5,685,000 |
| 2006/09/05 | 868 | 899 | 865 | 898 | 13,102,000 |
| 2006/09/04 | 886 | 889 | 870 | 876 | 9,033,000 |
| 2006/09/01 | 850 | 880 | 843 | 878 | 17,679,000 |
| 2006/08/31 | 839 | 856 | 829 | 833 | 11,083,000 |
| 2006/08/30 | 858 | 858 | 836 | 842 | 5,686,000 |
| 2006/08/29 | 870 | 873 | 851 | 858 | 6,130,000 |
| 2006/08/28 | 850 | 871 | 846 | 860 | 7,011,000 |
| 2006/08/25 | 864 | 876 | 851 | 852 | 11,821,000 |
| 2006/08/24 | 886 | 897 | 876 | 877 | 9,446,000 |
| 2006/08/23 | 908 | 909 | 892 | 898 | 10,799,000 |
| 2006/08/22 | 892 | 924 | 890 | 918 | 17,456,000 |
| 2006/08/21 | 902 | 912 | 893 | 896 | 9,352,000 |
| 2006/08/18 | 901 | 901 | 878 | 892 | 11,114,000 |
| 2006/08/17 | 919 | 924 | 903 | 904 | 14,056,000 |
| 2006/08/16 | 889 | 928 | 885 | 912 | 39,422,000 |
| 2006/08/15 | 895 | 896 | 876 | 879 | 12,803,000 |
| 2006/08/14 | 889 | 907 | 861 | 895 | 42,525,000 |
| 2006/08/11 | 839 | 879 | 826 | 879 | 46,655,000 |
| 2006/08/10 | 758 | 785 | 753 | 779 | 9,977,000 |
| 2006/08/09 | 733 | 761 | 724 | 761 | 10,430,000 |
| 2006/08/08 | 713 | 730 | 700 | 729 | 8,982,000 |
| 2006/08/07 | 724 | 725 | 695 | 700 | 3,820,000 |
| 2006/08/04 | 725 | 733 | 711 | 718 | 3,924,000 |
| 2006/08/03 | 737 | 738 | 715 | 721 | 3,975,000 |
| 2006/08/02 | 702 | 721 | 702 | 717 | 3,715,000 |
| 2006/08/01 | 702 | 725 | 699 | 712 | 5,096,000 |
| 2006/07/31 | 706 | 714 | 701 | 707 | 4,354,000 |
| 2006/07/28 | 658 | 702 | 649 | 688 | 7,349,000 |
| 2006/07/27 | 630 | 662 | 630 | 660 | 5,504,000 |
| 2006/07/26 | 657 | 663 | 629 | 631 | 4,070,000 |
| 2006/07/25 | 668 | 674 | 648 | 653 | 4,060,000 |
| 2006/07/24 | 642 | 657 | 633 | 656 | 5,711,000 |
| 2006/07/21 | 666 | 667 | 651 | 657 | 4,359,000 |
| 2006/07/20 | 674 | 684 | 664 | 679 | 4,129,000 |
| 2006/07/19 | 635 | 653 | 635 | 640 | 5,192,000 |
| 2006/07/18 | 677 | 677 | 627 | 632 | 6,458,000 |
| 2006/07/14 | 676 | 696 | 664 | 687 | 5,584,000 |
| 2006/07/13 | 702 | 718 | 692 | 696 | 6,088,000 |
| 2006/07/12 | 743 | 747 | 712 | 715 | 3,719,000 |
| 2006/07/11 | 751 | 756 | 730 | 742 | 2,444,000 |
| 2006/07/10 | 730 | 764 | 723 | 761 | 3,738,000 |
| 2006/07/07 | 767 | 769 | 744 | 744 | 3,041,000 |
| 2006/07/06 | 770 | 772 | 761 | 766 | 2,049,000 |
| 2006/07/05 | 768 | 790 | 765 | 773 | 2,804,000 |
| 2006/07/04 | 798 | 798 | 781 | 785 | 2,819,000 |
| 2006/07/03 | 784 | 793 | 779 | 788 | 2,945,000 |
| 2006/06/30 | 791 | 795 | 779 | 784 | 4,278,000 |
| 2006/06/29 | 758 | 774 | 757 | 774 | 5,410,000 |
| 2006/06/28 | 755 | 762 | 745 | 752 | 3,745,000 |
| 2006/06/27 | 746 | 772 | 743 | 768 | 6,125,000 |
| 2006/06/26 | 739 | 747 | 732 | 740 | 4,935,000 |
| 2006/06/23 | 715 | 748 | 710 | 744 | 12,077,000 |
| 2006/06/22 | 692 | 702 | 686 | 702 | 4,082,000 |
| 2006/06/21 | 692 | 694 | 657 | 679 | 5,127,000 |
| 2006/06/20 | 707 | 707 | 682 | 685 | 5,403,000 |
| 2006/06/19 | 719 | 721 | 703 | 706 | 4,668,000 |
| 2006/06/16 | 730 | 733 | 716 | 729 | 7,445,000 |
| 2006/06/15 | 723 | 735 | 688 | 696 | 7,617,000 |
| 2006/06/14 | 641 | 708 | 640 | 702 | 12,082,000 |
| 2006/06/13 | 699 | 703 | 648 | 651 | 7,176,000 |
| 2006/06/12 | 681 | 714 | 675 | 707 | 8,203,000 |
| 2006/06/09 | 655 | 697 | 646 | 680 | 10,382,000 |
| 2006/06/08 | 657 | 671 | 628 | 663 | 12,157,000 |
| 2006/06/07 | 720 | 726 | 678 | 687 | 8,908,000 |
| 2006/06/06 | 737 | 752 | 723 | 731 | 5,999,000 |
| 2006/06/05 | 746 | 765 | 732 | 747 | 5,394,000 |
| 2006/06/02 | 734 | 737 | 682 | 736 | 7,760,000 |
| 2006/06/01 | 771 | 771 | 722 | 724 | 6,028,000 |
| 2006/05/31 | 772 | 775 | 743 | 770 | 18,321,000 |
| 2006/05/30 | 798 | 798 | 769 | 782 | 4,392,000 |
| 2006/05/29 | 803 | 812 | 787 | 791 | 3,632,000 |
| 2006/05/26 | 788 | 796 | 787 | 795 | 3,244,000 |
| 2006/05/25 | 781 | 790 | 773 | 778 | 3,692,000 |
| 2006/05/24 | 794 | 799 | 779 | 791 | 5,751,000 |
| 2006/05/23 | 785 | 800 | 770 | 778 | 6,034,000 |
| 2006/05/22 | 838 | 851 | 802 | 803 | 5,236,000 |
| 2006/05/19 | 823 | 832 | 801 | 830 | 6,903,000 |
| 2006/05/18 | 819 | 833 | 813 | 825 | 5,930,000 |
| 2006/05/17 | 820 | 852 | 794 | 849 | 8,914,000 |
| 2006/05/16 | 870 | 872 | 818 | 825 | 6,848,000 |
| 2006/05/15 | 877 | 891 | 866 | 872 | 8,943,000 |
| 2006/05/12 | 859 | 898 | 855 | 897 | 8,426,000 |
| 2006/05/11 | 902 | 903 | 865 | 879 | 11,607,000 |
| 2006/05/10 | 895 | 911 | 876 | 892 | 25,753,000 |
| 2006/05/09 | 844 | 867 | 843 | 865 | 14,419,000 |
| 2006/05/08 | 829 | 845 | 818 | 844 | 7,482,000 |
| 2006/05/02 | 816 | 823 | 795 | 803 | 5,655,000 |
| 2006/05/01 | 790 | 812 | 781 | 811 | 2,626,000 |
| 2006/04/28 | 805 | 807 | 780 | 798 | 1,904,000 |
| 2006/04/27 | 805 | 817 | 800 | 810 | 2,019,000 |
| 2006/04/26 | 790 | 798 | 783 | 795 | 1,480,000 |
| 2006/04/25 | 781 | 797 | 772 | 789 | 1,696,000 |
| 2006/04/24 | 806 | 811 | 773 | 778 | 2,830,000 |
| 2006/04/21 | 816 | 821 | 805 | 814 | 2,043,000 |
| 2006/04/20 | 824 | 833 | 815 | 817 | 1,641,000 |
| 2006/04/19 | 839 | 839 | 824 | 833 | 2,961,000 |
| 2006/04/18 | 799 | 825 | 795 | 821 | 2,022,000 |
| 2006/04/17 | 813 | 826 | 801 | 802 | 1,427,000 |
| 2006/04/14 | 829 | 829 | 805 | 813 | 2,265,000 |
| 2006/04/13 | 826 | 832 | 811 | 820 | 2,094,000 |
| 2006/04/12 | 827 | 835 | 823 | 826 | 1,605,000 |
| 2006/04/11 | 850 | 850 | 826 | 839 | 2,330,000 |
| 2006/04/10 | 850 | 850 | 835 | 846 | 2,768,000 |
| 2006/04/07 | 839 | 854 | 836 | 853 | 4,962,000 |
| 2006/04/06 | 835 | 840 | 830 | 835 | 2,388,000 |
| 2006/04/05 | 835 | 848 | 819 | 825 | 4,917,000 |
| 2006/04/04 | 826 | 840 | 821 | 834 | 5,327,000 |
| 2006/04/03 | 803 | 827 | 800 | 826 | 4,483,000 |
| 2006/03/31 | 814 | 814 | 796 | 803 | 2,157,000 |
| 2006/03/30 | 821 | 822 | 806 | 812 | 3,963,000 |
| 2006/03/29 | 810 | 822 | 802 | 817 | 4,833,000 |
| 2006/03/28 | 797 | 815 | 792 | 815 | 3,578,000 |
| 2006/03/27 | 808 | 811 | 793 | 803 | 3,564,000 |
| 2006/03/24 | 786 | 805 | 786 | 802 | 2,741,000 |
| 2006/03/23 | 800 | 811 | 783 | 790 | 5,872,000 |
| 2006/03/22 | 775 | 801 | 772 | 799 | 6,980,000 |
| 2006/03/20 | 750 | 775 | 748 | 775 | 5,070,000 |
| 2006/03/17 | 739 | 749 | 734 | 748 | 2,260,000 |
| 2006/03/16 | 750 | 754 | 735 | 738 | 2,947,000 |
| 2006/03/15 | 742 | 759 | 736 | 752 | 4,120,000 |
| 2006/03/14 | 742 | 747 | 723 | 732 | 4,322,000 |
| 2006/03/13 | 753 | 759 | 744 | 750 | 2,989,000 |
| 2006/03/10 | 720 | 761 | 718 | 742 | 13,218,000 |
| 2006/03/09 | 661 | 715 | 661 | 706 | 7,282,000 |
| 2006/03/08 | 670 | 678 | 655 | 656 | 3,235,000 |
| 2006/03/07 | 695 | 701 | 675 | 683 | 2,311,000 |
| 2006/03/06 | 677 | 699 | 663 | 695 | 4,036,000 |
| 2006/03/03 | 694 | 707 | 675 | 682 | 3,958,000 |
| 2006/03/02 | 731 | 737 | 697 | 701 | 4,461,000 |
| 2006/03/01 | 722 | 725 | 711 | 715 | 3,822,000 |
| 2006/02/28 | 760 | 766 | 715 | 732 | 3,807,000 |
| 2006/02/27 | 752 | 757 | 739 | 752 | 2,596,000 |
| 2006/02/24 | 732 | 751 | 726 | 745 | 4,199,000 |
| 2006/02/23 | 737 | 747 | 723 | 742 | 4,100,000 |
| 2006/02/22 | 700 | 739 | 692 | 729 | 6,307,000 |
| 2006/02/21 | 648 | 694 | 647 | 694 | 7,941,000 |
| 2006/02/20 | 668 | 669 | 634 | 639 | 4,918,000 |
| 2006/02/17 | 724 | 733 | 673 | 678 | 6,541,000 |
| 2006/02/16 | 731 | 745 | 710 | 723 | 4,284,000 |
| 2006/02/15 | 771 | 776 | 740 | 741 | 4,603,000 |
| 2006/02/14 | 726 | 771 | 690 | 761 | 7,900,000 |
| 2006/02/13 | 783 | 796 | 717 | 730 | 9,150,000 |
| 2006/02/10 | 798 | 819 | 761 | 803 | 17,962,000 |
| 2006/02/09 | 798 | 809 | 776 | 788 | 14,817,000 |
| 2006/02/08 | 753 | 800 | 753 | 758 | 20,300,000 |
| 2006/02/07 | 721 | 773 | 720 | 768 | 26,789,000 |
| 2006/02/06 | 691 | 706 | 678 | 701 | 6,707,000 |
| 2006/02/03 | 690 | 696 | 686 | 690 | 2,358,000 |
| 2006/02/02 | 706 | 714 | 688 | 698 | 4,410,000 |
| 2006/02/01 | 682 | 700 | 673 | 699 | 3,306,000 |
| 2006/01/31 | 685 | 686 | 675 | 683 | 1,914,000 |
| 2006/01/30 | 688 | 701 | 683 | 688 | 5,345,000 |
| 2006/01/27 | 688 | 689 | 668 | 680 | 3,350,000 |
| 2006/01/26 | 644 | 668 | 642 | 664 | 3,370,000 |
| 2006/01/25 | 633 | 653 | 630 | 634 | 2,875,000 |
| 2006/01/24 | 626 | 644 | 613 | 623 | 4,282,000 |
| 2006/01/23 | 620 | 637 | 598 | 603 | 7,653,000 |
| 2006/01/20 | 687 | 687 | 655 | 665 | 3,924,000 |
| 2006/01/19 | 605 | 678 | 602 | 674 | 5,965,000 |
| 2006/01/18 | 665 | 666 | 578 | 615 | 5,801,000 |
| 2006/01/17 | 683 | 695 | 668 | 674 | 2,350,000 |
| 2006/01/16 | 700 | 702 | 689 | 691 | 2,457,000 |
| 2006/01/13 | 696 | 710 | 683 | 706 | 5,832,000 |
| 2006/01/12 | 690 | 693 | 683 | 688 | 1,815,000 |
| 2006/01/11 | 695 | 700 | 664 | 683 | 4,386,000 |
| 2006/01/10 | 694 | 706 | 686 | 699 | 5,050,000 |
| 2006/01/06 | 692 | 697 | 689 | 692 | 2,547,000 |
| 2006/01/05 | 712 | 712 | 689 | 694 | 4,126,000 |
| 2006/01/04 | 665 | 700 | 661 | 696 | 3,540,000 |