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 |
|---|---|---|---|---|---|
| 2010/12/30 | 853 | 858 | 840 | 848 | 2,317,000 |
| 2010/12/29 | 849 | 855 | 844 | 855 | 1,513,000 |
| 2010/12/28 | 854 | 854 | 846 | 848 | 1,662,000 |
| 2010/12/27 | 838 | 855 | 837 | 854 | 3,506,000 |
| 2010/12/24 | 833 | 837 | 828 | 835 | 2,170,000 |
| 2010/12/22 | 825 | 838 | 825 | 832 | 2,404,000 |
| 2010/12/21 | 820 | 829 | 820 | 827 | 1,727,000 |
| 2010/12/20 | 832 | 832 | 821 | 821 | 1,571,000 |
| 2010/12/17 | 835 | 837 | 832 | 834 | 1,610,000 |
| 2010/12/16 | 837 | 841 | 830 | 838 | 2,245,000 |
| 2010/12/15 | 827 | 837 | 826 | 834 | 2,486,000 |
| 2010/12/14 | 825 | 830 | 823 | 828 | 2,642,000 |
| 2010/12/13 | 818 | 827 | 813 | 827 | 2,099,000 |
| 2010/12/10 | 820 | 822 | 807 | 816 | 5,403,000 |
| 2010/12/09 | 826 | 828 | 818 | 820 | 2,207,000 |
| 2010/12/08 | 840 | 840 | 824 | 826 | 2,869,000 |
| 2010/12/07 | 841 | 842 | 827 | 829 | 2,197,000 |
| 2010/12/06 | 835 | 841 | 830 | 840 | 2,343,000 |
| 2010/12/03 | 841 | 847 | 832 | 835 | 2,116,000 |
| 2010/12/02 | 830 | 840 | 828 | 838 | 2,815,000 |
| 2010/12/01 | 816 | 828 | 811 | 817 | 2,526,000 |
| 2010/11/30 | 818 | 827 | 814 | 822 | 3,313,000 |
| 2010/11/29 | 811 | 833 | 809 | 825 | 2,976,000 |
| 2010/11/26 | 838 | 843 | 821 | 824 | 2,809,000 |
| 2010/11/25 | 851 | 853 | 833 | 837 | 3,918,000 |
| 2010/11/24 | 855 | 858 | 847 | 849 | 2,256,000 |
| 2010/11/22 | 869 | 869 | 861 | 862 | 1,094,000 |
| 2010/11/19 | 870 | 873 | 857 | 860 | 2,032,000 |
| 2010/11/18 | 850 | 863 | 847 | 863 | 1,925,000 |
| 2010/11/17 | 839 | 849 | 838 | 848 | 1,515,000 |
| 2010/11/16 | 870 | 872 | 852 | 854 | 1,757,000 |
| 2010/11/15 | 867 | 868 | 855 | 864 | 1,328,000 |
| 2010/11/12 | 859 | 872 | 856 | 857 | 2,088,000 |
| 2010/11/11 | 877 | 878 | 864 | 867 | 2,451,000 |
| 2010/11/10 | 864 | 884 | 862 | 878 | 3,805,000 |
| 2010/11/09 | 839 | 863 | 837 | 856 | 5,180,000 |
| 2010/11/08 | 825 | 834 | 825 | 834 | 1,508,000 |
| 2010/11/05 | 809 | 823 | 807 | 820 | 2,233,000 |
| 2010/11/04 | 794 | 801 | 790 | 801 | 2,106,000 |
| 2010/11/02 | 791 | 791 | 775 | 779 | 1,441,000 |
| 2010/11/01 | 797 | 803 | 782 | 786 | 4,071,000 |
| 2010/10/29 | 779 | 780 | 762 | 767 | 2,575,000 |
| 2010/10/28 | 799 | 799 | 785 | 787 | 2,185,000 |
| 2010/10/27 | 802 | 809 | 802 | 807 | 1,649,000 |
| 2010/10/26 | 797 | 805 | 793 | 801 | 1,383,000 |
| 2010/10/25 | 797 | 805 | 796 | 798 | 1,386,000 |
| 2010/10/22 | 791 | 797 | 791 | 793 | 880,000 |
| 2010/10/21 | 800 | 803 | 790 | 792 | 1,458,000 |
| 2010/10/20 | 800 | 800 | 790 | 795 | 1,926,000 |
| 2010/10/19 | 814 | 828 | 814 | 817 | 1,673,000 |
| 2010/10/18 | 814 | 823 | 810 | 812 | 1,779,000 |
| 2010/10/15 | 832 | 832 | 812 | 813 | 3,045,000 |
| 2010/10/14 | 825 | 836 | 822 | 832 | 1,996,000 |
| 2010/10/13 | 821 | 832 | 817 | 819 | 2,028,000 |
| 2010/10/12 | 830 | 836 | 811 | 812 | 2,108,000 |
| 2010/10/08 | 837 | 837 | 828 | 828 | 2,322,000 |
| 2010/10/07 | 825 | 842 | 820 | 840 | 3,361,000 |
| 2010/10/06 | 810 | 829 | 808 | 826 | 4,359,000 |
| 2010/10/05 | 787 | 799 | 784 | 796 | 2,869,000 |
| 2010/10/04 | 783 | 797 | 783 | 790 | 1,972,000 |
| 2010/10/01 | 785 | 794 | 781 | 788 | 2,457,000 |
| 2010/09/30 | 810 | 813 | 786 | 786 | 2,754,000 |
| 2010/09/29 | 791 | 813 | 791 | 811 | 3,514,000 |
| 2010/09/28 | 780 | 787 | 777 | 784 | 781,000 |
| 2010/09/27 | 782 | 789 | 777 | 786 | 1,156,000 |
| 2010/09/24 | 769 | 789 | 766 | 775 | 2,217,000 |
| 2010/09/22 | 786 | 789 | 780 | 784 | 1,308,000 |
| 2010/09/21 | 808 | 811 | 791 | 794 | 1,223,000 |
| 2010/09/17 | 790 | 803 | 784 | 801 | 2,112,000 |
| 2010/09/16 | 800 | 802 | 782 | 788 | 1,836,000 |
| 2010/09/15 | 766 | 799 | 758 | 795 | 4,013,000 |
| 2010/09/14 | 774 | 777 | 770 | 775 | 1,391,000 |
| 2010/09/13 | 775 | 783 | 772 | 773 | 1,726,000 |
| 2010/09/10 | 758 | 771 | 758 | 766 | 3,529,000 |
| 2010/09/09 | 761 | 763 | 753 | 757 | 1,381,000 |
| 2010/09/08 | 758 | 760 | 748 | 750 | 1,961,000 |
| 2010/09/07 | 773 | 786 | 772 | 774 | 1,914,000 |
| 2010/09/06 | 774 | 788 | 772 | 788 | 1,978,000 |
| 2010/09/03 | 755 | 764 | 748 | 764 | 2,131,000 |
| 2010/09/02 | 755 | 757 | 740 | 752 | 1,943,000 |
| 2010/09/01 | 741 | 746 | 734 | 742 | 2,682,000 |
| 2010/08/31 | 768 | 768 | 743 | 744 | 2,427,000 |
| 2010/08/30 | 778 | 793 | 777 | 780 | 2,019,000 |
| 2010/08/27 | 745 | 769 | 738 | 766 | 2,742,000 |
| 2010/08/26 | 747 | 758 | 740 | 758 | 2,581,000 |
| 2010/08/25 | 747 | 752 | 732 | 737 | 3,535,000 |
| 2010/08/24 | 770 | 772 | 759 | 762 | 2,276,000 |
| 2010/08/23 | 778 | 785 | 776 | 778 | 1,890,000 |
| 2010/08/20 | 789 | 798 | 780 | 782 | 2,255,000 |
| 2010/08/19 | 787 | 807 | 787 | 806 | 1,861,000 |
| 2010/08/18 | 787 | 795 | 777 | 793 | 2,692,000 |
| 2010/08/17 | 753 | 798 | 746 | 790 | 5,142,000 |
| 2010/08/16 | 761 | 768 | 755 | 766 | 1,819,000 |
| 2010/08/13 | 771 | 778 | 763 | 775 | 2,186,000 |
| 2010/08/12 | 764 | 774 | 758 | 774 | 2,502,000 |
| 2010/08/11 | 804 | 806 | 788 | 789 | 2,404,000 |
| 2010/08/10 | 824 | 832 | 806 | 811 | 1,613,000 |
| 2010/08/09 | 808 | 822 | 808 | 821 | 1,354,000 |
| 2010/08/06 | 812 | 829 | 809 | 822 | 1,307,000 |
| 2010/08/05 | 819 | 822 | 813 | 822 | 1,721,000 |
| 2010/08/04 | 818 | 818 | 802 | 802 | 2,596,000 |
| 2010/08/03 | 843 | 844 | 816 | 828 | 4,996,000 |
| 2010/08/02 | 837 | 856 | 835 | 845 | 1,627,000 |
| 2010/07/30 | 847 | 847 | 823 | 834 | 1,957,000 |
| 2010/07/29 | 851 | 858 | 849 | 851 | 1,241,000 |
| 2010/07/28 | 849 | 864 | 849 | 864 | 2,314,000 |
| 2010/07/27 | 844 | 848 | 837 | 839 | 1,055,000 |
| 2010/07/26 | 840 | 850 | 839 | 844 | 1,334,000 |
| 2010/07/23 | 813 | 842 | 812 | 838 | 2,249,000 |
| 2010/07/22 | 800 | 807 | 795 | 798 | 2,242,000 |
| 2010/07/21 | 817 | 820 | 804 | 809 | 1,787,000 |
| 2010/07/20 | 800 | 818 | 797 | 807 | 1,623,000 |
| 2010/07/16 | 827 | 833 | 810 | 813 | 1,783,000 |
| 2010/07/15 | 843 | 847 | 835 | 837 | 1,315,000 |
| 2010/07/14 | 848 | 856 | 845 | 853 | 1,847,000 |
| 2010/07/13 | 837 | 845 | 821 | 830 | 1,860,000 |
| 2010/07/12 | 818 | 845 | 815 | 837 | 2,448,000 |
| 2010/07/09 | 825 | 825 | 803 | 819 | 3,747,000 |
| 2010/07/08 | 821 | 825 | 814 | 825 | 3,242,000 |
| 2010/07/07 | 780 | 797 | 778 | 795 | 5,087,000 |
| 2010/07/06 | 770 | 780 | 754 | 777 | 3,685,000 |
| 2010/07/05 | 771 | 778 | 768 | 774 | 2,033,000 |
| 2010/07/02 | 778 | 787 | 771 | 774 | 3,170,000 |
| 2010/07/01 | 782 | 789 | 767 | 775 | 3,104,000 |
| 2010/06/30 | 790 | 795 | 781 | 787 | 3,236,000 |
| 2010/06/29 | 814 | 835 | 806 | 809 | 2,702,000 |
| 2010/06/28 | 830 | 833 | 811 | 813 | 3,100,000 |
| 2010/06/25 | 841 | 841 | 822 | 826 | 2,231,000 |
| 2010/06/24 | 849 | 864 | 847 | 856 | 2,098,000 |
| 2010/06/23 | 867 | 869 | 847 | 847 | 2,756,000 |
| 2010/06/22 | 877 | 890 | 875 | 882 | 2,165,000 |
| 2010/06/21 | 874 | 895 | 874 | 892 | 2,272,000 |
| 2010/06/18 | 862 | 868 | 853 | 859 | 2,695,000 |
| 2010/06/17 | 889 | 893 | 861 | 861 | 4,773,000 |
| 2010/06/16 | 881 | 900 | 880 | 900 | 4,372,000 |
| 2010/06/15 | 858 | 871 | 853 | 862 | 2,289,000 |
| 2010/06/14 | 857 | 872 | 855 | 861 | 2,551,000 |
| 2010/06/11 | 825 | 848 | 821 | 842 | 7,490,000 |
| 2010/06/10 | 803 | 812 | 788 | 810 | 3,215,000 |
| 2010/06/09 | 810 | 823 | 798 | 803 | 4,039,000 |
| 2010/06/08 | 800 | 823 | 797 | 809 | 3,681,000 |
| 2010/06/07 | 839 | 839 | 808 | 808 | 4,679,000 |
| 2010/06/04 | 859 | 871 | 854 | 860 | 2,058,000 |
| 2010/06/03 | 842 | 862 | 840 | 860 | 2,554,000 |
| 2010/06/02 | 844 | 859 | 826 | 832 | 3,587,000 |
| 2010/06/01 | 859 | 860 | 845 | 851 | 2,923,000 |
| 2010/05/31 | 854 | 872 | 851 | 865 | 2,977,000 |
| 2010/05/28 | 867 | 877 | 849 | 861 | 4,694,000 |
| 2010/05/27 | 815 | 845 | 812 | 842 | 4,689,000 |
| 2010/05/26 | 834 | 848 | 819 | 821 | 6,343,000 |
| 2010/05/25 | 869 | 869 | 824 | 826 | 4,497,000 |
| 2010/05/24 | 877 | 883 | 853 | 876 | 3,541,000 |
| 2010/05/21 | 867 | 871 | 850 | 867 | 6,390,000 |
| 2010/05/20 | 911 | 920 | 890 | 898 | 4,102,000 |
| 2010/05/19 | 905 | 915 | 893 | 907 | 4,007,000 |
| 2010/05/18 | 924 | 935 | 915 | 920 | 3,323,000 |
| 2010/05/17 | 944 | 945 | 914 | 919 | 4,096,000 |
| 2010/05/14 | 926 | 968 | 926 | 959 | 8,147,000 |
| 2010/05/13 | 932 | 932 | 922 | 929 | 3,952,000 |
| 2010/05/12 | 929 | 941 | 917 | 921 | 5,851,000 |
| 2010/05/11 | 965 | 966 | 930 | 935 | 10,756,000 |
| 2010/05/10 | 979 | 989 | 977 | 980 | 3,103,000 |
| 2010/05/07 | 970 | 984 | 960 | 976 | 6,995,000 |
| 2010/05/06 | 1,009 | 1,013 | 1,003 | 1,008 | 3,995,000 |
| 2010/04/30 | 1,039 | 1,040 | 1,030 | 1,038 | 2,617,000 |
| 2010/04/28 | 1,021 | 1,048 | 1,020 | 1,026 | 5,178,000 |
| 2010/04/27 | 1,022 | 1,046 | 1,021 | 1,046 | 4,532,000 |
| 2010/04/26 | 1,012 | 1,028 | 1,010 | 1,027 | 3,269,000 |
| 2010/04/23 | 1,008 | 1,015 | 1,005 | 1,007 | 2,814,000 |
| 2010/04/22 | 1,018 | 1,018 | 1,005 | 1,011 | 2,972,000 |
| 2010/04/21 | 1,013 | 1,020 | 1,010 | 1,018 | 3,891,000 |
| 2010/04/20 | 1,012 | 1,015 | 1,002 | 1,004 | 3,453,000 |
| 2010/04/19 | 1,010 | 1,012 | 1,002 | 1,004 | 4,420,000 |
| 2010/04/16 | 1,036 | 1,048 | 1,018 | 1,026 | 4,365,000 |
| 2010/04/15 | 1,041 | 1,045 | 1,033 | 1,035 | 2,683,000 |
| 2010/04/14 | 1,042 | 1,045 | 1,032 | 1,038 | 1,824,000 |
| 2010/04/13 | 1,058 | 1,058 | 1,028 | 1,041 | 3,120,000 |
| 2010/04/12 | 1,061 | 1,066 | 1,052 | 1,053 | 2,561,000 |
| 2010/04/09 | 1,063 | 1,070 | 1,055 | 1,060 | 3,765,000 |
| 2010/04/08 | 1,060 | 1,070 | 1,060 | 1,070 | 2,257,000 |
| 2010/04/07 | 1,071 | 1,077 | 1,065 | 1,067 | 2,486,000 |
| 2010/04/06 | 1,090 | 1,093 | 1,071 | 1,075 | 2,278,000 |
| 2010/04/05 | 1,098 | 1,104 | 1,086 | 1,090 | 2,781,000 |
| 2010/04/02 | 1,094 | 1,097 | 1,079 | 1,092 | 3,522,000 |
| 2010/04/01 | 1,079 | 1,091 | 1,070 | 1,086 | 4,948,000 |
| 2010/03/31 | 1,078 | 1,078 | 1,070 | 1,071 | 2,565,000 |
| 2010/03/30 | 1,079 | 1,080 | 1,068 | 1,076 | 2,258,000 |
| 2010/03/29 | 1,058 | 1,079 | 1,058 | 1,078 | 1,935,000 |
| 2010/03/26 | 1,061 | 1,073 | 1,060 | 1,068 | 2,746,000 |
| 2010/03/25 | 1,069 | 1,069 | 1,052 | 1,060 | 2,732,000 |
| 2010/03/24 | 1,079 | 1,079 | 1,061 | 1,063 | 3,392,000 |
| 2010/03/23 | 1,084 | 1,086 | 1,071 | 1,074 | 7,370,000 |
| 2010/03/19 | 1,057 | 1,065 | 1,040 | 1,052 | 5,085,000 |
| 2010/03/18 | 1,038 | 1,071 | 1,029 | 1,053 | 7,575,000 |
| 2010/03/17 | 1,030 | 1,037 | 1,025 | 1,033 | 2,958,000 |
| 2010/03/16 | 1,028 | 1,032 | 1,026 | 1,029 | 1,781,000 |
| 2010/03/15 | 1,040 | 1,040 | 1,025 | 1,028 | 2,159,000 |
| 2010/03/12 | 1,034 | 1,038 | 1,022 | 1,035 | 6,497,000 |
| 2010/03/11 | 1,028 | 1,028 | 1,012 | 1,023 | 3,076,000 |
| 2010/03/10 | 1,029 | 1,031 | 1,016 | 1,020 | 2,580,000 |
| 2010/03/09 | 1,032 | 1,032 | 1,026 | 1,029 | 1,974,000 |
| 2010/03/08 | 1,042 | 1,042 | 1,028 | 1,033 | 3,031,000 |
| 2010/03/05 | 1,011 | 1,021 | 1,009 | 1,016 | 2,939,000 |
| 2010/03/04 | 1,011 | 1,012 | 1,003 | 1,005 | 3,441,000 |
| 2010/03/03 | 1,017 | 1,024 | 1,012 | 1,018 | 2,372,000 |
| 2010/03/02 | 1,033 | 1,036 | 1,016 | 1,021 | 2,001,000 |
| 2010/03/01 | 1,021 | 1,038 | 1,017 | 1,032 | 2,001,000 |
| 2010/02/26 | 1,019 | 1,025 | 1,013 | 1,017 | 1,662,000 |
| 2010/02/25 | 1,035 | 1,039 | 1,015 | 1,019 | 2,220,000 |
| 2010/02/24 | 1,031 | 1,039 | 1,025 | 1,033 | 2,094,000 |
| 2010/02/23 | 1,030 | 1,053 | 1,029 | 1,049 | 3,931,000 |
| 2010/02/22 | 1,036 | 1,045 | 1,027 | 1,034 | 3,644,000 |
| 2010/02/19 | 1,052 | 1,055 | 1,023 | 1,023 | 3,920,000 |
| 2010/02/18 | 1,083 | 1,087 | 1,053 | 1,057 | 4,211,000 |
| 2010/02/17 | 1,066 | 1,084 | 1,058 | 1,077 | 7,919,000 |
| 2010/02/16 | 1,021 | 1,025 | 1,010 | 1,016 | 1,512,000 |
| 2010/02/15 | 1,025 | 1,029 | 1,016 | 1,018 | 2,468,000 |
| 2010/02/12 | 1,006 | 1,014 | 999 | 1,010 | 7,221,000 |
| 2010/02/10 | 1,042 | 1,050 | 1,020 | 1,020 | 4,331,000 |
| 2010/02/09 | 1,059 | 1,067 | 1,032 | 1,036 | 3,890,000 |
| 2010/02/08 | 1,080 | 1,094 | 1,072 | 1,079 | 1,298,000 |
| 2010/02/05 | 1,070 | 1,089 | 1,070 | 1,084 | 2,310,000 |
| 2010/02/04 | 1,152 | 1,153 | 1,115 | 1,121 | 1,487,000 |
| 2010/02/03 | 1,150 | 1,160 | 1,134 | 1,136 | 1,508,000 |
| 2010/02/02 | 1,123 | 1,144 | 1,113 | 1,138 | 2,079,000 |
| 2010/02/01 | 1,113 | 1,120 | 1,092 | 1,101 | 2,910,000 |
| 2010/01/29 | 1,117 | 1,123 | 1,106 | 1,112 | 2,336,000 |
| 2010/01/28 | 1,119 | 1,148 | 1,113 | 1,135 | 2,860,000 |
| 2010/01/27 | 1,138 | 1,141 | 1,102 | 1,104 | 2,980,000 |
| 2010/01/26 | 1,162 | 1,171 | 1,133 | 1,136 | 2,430,000 |
| 2010/01/25 | 1,156 | 1,171 | 1,151 | 1,166 | 1,976,000 |
| 2010/01/22 | 1,180 | 1,191 | 1,171 | 1,182 | 2,898,000 |
| 2010/01/21 | 1,195 | 1,224 | 1,188 | 1,219 | 2,739,000 |
| 2010/01/20 | 1,250 | 1,250 | 1,205 | 1,209 | 1,951,000 |
| 2010/01/19 | 1,244 | 1,250 | 1,214 | 1,222 | 2,049,000 |
| 2010/01/18 | 1,236 | 1,269 | 1,236 | 1,250 | 3,009,000 |
| 2010/01/15 | 1,278 | 1,278 | 1,250 | 1,266 | 3,155,000 |
| 2010/01/14 | 1,272 | 1,279 | 1,261 | 1,278 | 2,786,000 |
| 2010/01/13 | 1,263 | 1,271 | 1,241 | 1,242 | 2,024,000 |
| 2010/01/12 | 1,244 | 1,280 | 1,240 | 1,273 | 4,423,000 |
| 2010/01/08 | 1,227 | 1,235 | 1,217 | 1,233 | 3,567,000 |
| 2010/01/07 | 1,225 | 1,225 | 1,203 | 1,207 | 2,131,000 |
| 2010/01/06 | 1,232 | 1,234 | 1,216 | 1,219 | 2,185,000 |
| 2010/01/05 | 1,210 | 1,245 | 1,210 | 1,232 | 5,886,000 |
| 2010/01/04 | 1,182 | 1,200 | 1,179 | 1,194 | 1,509,000 |