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 |
|---|---|---|---|---|---|
| 2013/12/30 | 578 | 589 | 577 | 588 | 2,062,000 |
| 2013/12/27 | 566 | 572 | 562 | 571 | 1,561,000 |
| 2013/12/26 | 559 | 567 | 555 | 566 | 1,235,000 |
| 2013/12/25 | 560 | 561 | 551 | 556 | 1,752,000 |
| 2013/12/24 | 555 | 565 | 554 | 561 | 2,674,000 |
| 2013/12/20 | 541 | 554 | 541 | 554 | 2,191,000 |
| 2013/12/19 | 551 | 553 | 546 | 549 | 1,916,000 |
| 2013/12/18 | 535 | 544 | 532 | 543 | 1,847,000 |
| 2013/12/17 | 531 | 538 | 531 | 534 | 1,273,000 |
| 2013/12/16 | 542 | 545 | 527 | 528 | 1,451,000 |
| 2013/12/13 | 543 | 551 | 540 | 545 | 4,176,000 |
| 2013/12/12 | 546 | 549 | 540 | 543 | 1,399,000 |
| 2013/12/11 | 553 | 558 | 546 | 556 | 1,592,000 |
| 2013/12/10 | 555 | 566 | 553 | 564 | 2,668,000 |
| 2013/12/09 | 554 | 558 | 550 | 556 | 2,704,000 |
| 2013/12/06 | 517 | 541 | 516 | 541 | 3,523,000 |
| 2013/12/05 | 529 | 533 | 521 | 521 | 1,861,000 |
| 2013/12/04 | 537 | 539 | 525 | 530 | 2,166,000 |
| 2013/12/03 | 554 | 555 | 547 | 547 | 1,699,000 |
| 2013/12/02 | 544 | 552 | 544 | 549 | 1,405,000 |
| 2013/11/29 | 545 | 549 | 539 | 547 | 1,745,000 |
| 2013/11/28 | 547 | 551 | 543 | 551 | 1,728,000 |
| 2013/11/27 | 535 | 544 | 535 | 539 | 1,879,000 |
| 2013/11/26 | 548 | 551 | 541 | 543 | 1,783,000 |
| 2013/11/25 | 552 | 555 | 545 | 551 | 1,592,000 |
| 2013/11/22 | 547 | 553 | 539 | 544 | 2,345,000 |
| 2013/11/21 | 541 | 549 | 541 | 545 | 2,389,000 |
| 2013/11/20 | 555 | 555 | 542 | 544 | 1,288,000 |
| 2013/11/19 | 553 | 554 | 547 | 552 | 1,335,000 |
| 2013/11/18 | 569 | 569 | 553 | 557 | 2,059,000 |
| 2013/11/15 | 564 | 567 | 558 | 564 | 2,557,000 |
| 2013/11/14 | 540 | 560 | 540 | 554 | 2,783,000 |
| 2013/11/13 | 536 | 544 | 535 | 539 | 1,810,000 |
| 2013/11/12 | 523 | 538 | 523 | 538 | 2,188,000 |
| 2013/11/11 | 520 | 526 | 516 | 521 | 1,850,000 |
| 2013/11/08 | 510 | 519 | 510 | 512 | 1,940,000 |
| 2013/11/07 | 517 | 519 | 508 | 515 | 2,284,000 |
| 2013/11/06 | 505 | 520 | 505 | 514 | 3,938,000 |
| 2013/11/05 | 535 | 547 | 522 | 539 | 2,201,000 |
| 2013/11/01 | 549 | 550 | 528 | 531 | 1,710,000 |
| 2013/10/31 | 554 | 560 | 546 | 547 | 1,548,000 |
| 2013/10/30 | 557 | 565 | 548 | 554 | 3,491,000 |
| 2013/10/29 | 552 | 562 | 547 | 552 | 1,722,000 |
| 2013/10/28 | 543 | 557 | 539 | 556 | 1,515,000 |
| 2013/10/25 | 548 | 551 | 536 | 536 | 1,559,000 |
| 2013/10/24 | 543 | 557 | 543 | 555 | 1,676,000 |
| 2013/10/23 | 569 | 569 | 548 | 548 | 2,133,000 |
| 2013/10/22 | 565 | 573 | 561 | 567 | 1,087,000 |
| 2013/10/21 | 561 | 572 | 560 | 567 | 1,017,000 |
| 2013/10/18 | 565 | 568 | 554 | 560 | 1,248,000 |
| 2013/10/17 | 561 | 568 | 558 | 565 | 1,776,000 |
| 2013/10/16 | 558 | 561 | 552 | 556 | 1,055,000 |
| 2013/10/15 | 562 | 564 | 552 | 555 | 1,112,000 |
| 2013/10/11 | 554 | 561 | 549 | 558 | 2,663,000 |
| 2013/10/10 | 532 | 541 | 527 | 540 | 1,399,000 |
| 2013/10/09 | 514 | 533 | 511 | 532 | 1,321,000 |
| 2013/10/08 | 517 | 524 | 514 | 524 | 1,737,000 |
| 2013/10/07 | 544 | 544 | 519 | 521 | 2,061,000 |
| 2013/10/04 | 532 | 554 | 530 | 542 | 2,794,000 |
| 2013/10/03 | 546 | 551 | 538 | 539 | 1,803,000 |
| 2013/10/02 | 564 | 569 | 545 | 548 | 2,074,000 |
| 2013/10/01 | 568 | 574 | 563 | 564 | 1,319,000 |
| 2013/09/30 | 570 | 576 | 560 | 569 | 1,856,000 |
| 2013/09/27 | 587 | 608 | 586 | 589 | 4,225,000 |
| 2013/09/26 | 559 | 575 | 559 | 574 | 1,344,000 |
| 2013/09/25 | 567 | 572 | 560 | 560 | 1,861,000 |
| 2013/09/24 | 562 | 572 | 560 | 570 | 1,734,000 |
| 2013/09/20 | 568 | 573 | 561 | 572 | 1,740,000 |
| 2013/09/19 | 555 | 566 | 548 | 566 | 1,934,000 |
| 2013/09/18 | 542 | 554 | 539 | 548 | 1,522,000 |
| 2013/09/17 | 551 | 551 | 539 | 540 | 1,710,000 |
| 2013/09/13 | 550 | 553 | 541 | 552 | 3,267,000 |
| 2013/09/12 | 553 | 557 | 547 | 556 | 885,000 |
| 2013/09/11 | 552 | 561 | 551 | 556 | 2,208,000 |
| 2013/09/10 | 549 | 555 | 544 | 553 | 1,662,000 |
| 2013/09/09 | 555 | 556 | 543 | 549 | 1,234,000 |
| 2013/09/06 | 546 | 548 | 530 | 539 | 1,658,000 |
| 2013/09/05 | 544 | 549 | 536 | 546 | 1,997,000 |
| 2013/09/04 | 529 | 535 | 524 | 535 | 1,551,000 |
| 2013/09/03 | 513 | 534 | 513 | 532 | 3,854,000 |
| 2013/09/02 | 506 | 508 | 498 | 503 | 1,133,000 |
| 2013/08/30 | 506 | 509 | 499 | 504 | 2,232,000 |
| 2013/08/29 | 500 | 506 | 497 | 504 | 1,468,000 |
| 2013/08/28 | 499 | 503 | 492 | 498 | 2,278,000 |
| 2013/08/27 | 504 | 517 | 503 | 507 | 1,601,000 |
| 2013/08/26 | 520 | 525 | 511 | 513 | 1,515,000 |
| 2013/08/23 | 515 | 527 | 514 | 519 | 2,297,000 |
| 2013/08/22 | 519 | 519 | 508 | 511 | 1,630,000 |
| 2013/08/21 | 523 | 533 | 515 | 525 | 1,804,000 |
| 2013/08/20 | 535 | 538 | 522 | 522 | 1,451,000 |
| 2013/08/19 | 540 | 545 | 530 | 539 | 2,464,000 |
| 2013/08/16 | 549 | 556 | 544 | 548 | 1,047,000 |
| 2013/08/15 | 561 | 576 | 555 | 557 | 1,265,000 |
| 2013/08/14 | 557 | 572 | 552 | 571 | 1,378,000 |
| 2013/08/13 | 547 | 558 | 542 | 558 | 989,000 |
| 2013/08/12 | 542 | 554 | 540 | 544 | 1,074,000 |
| 2013/08/09 | 545 | 554 | 542 | 546 | 1,776,000 |
| 2013/08/08 | 556 | 566 | 544 | 547 | 1,505,000 |
| 2013/08/07 | 569 | 575 | 555 | 555 | 1,570,000 |
| 2013/08/06 | 562 | 587 | 555 | 585 | 3,989,000 |
| 2013/08/05 | 568 | 572 | 562 | 562 | 1,008,000 |
| 2013/08/02 | 570 | 577 | 561 | 577 | 1,490,000 |
| 2013/08/01 | 549 | 561 | 542 | 560 | 1,618,000 |
| 2013/07/31 | 558 | 570 | 551 | 551 | 2,195,000 |
| 2013/07/30 | 545 | 581 | 542 | 573 | 3,529,000 |
| 2013/07/29 | 565 | 571 | 548 | 552 | 3,787,000 |
| 2013/07/26 | 600 | 605 | 574 | 574 | 2,715,000 |
| 2013/07/25 | 605 | 620 | 602 | 609 | 2,205,000 |
| 2013/07/24 | 612 | 614 | 601 | 606 | 1,368,000 |
| 2013/07/23 | 611 | 621 | 609 | 614 | 1,256,000 |
| 2013/07/22 | 615 | 626 | 606 | 617 | 2,328,000 |
| 2013/07/19 | 635 | 636 | 598 | 606 | 4,163,000 |
| 2013/07/18 | 620 | 633 | 620 | 629 | 2,291,000 |
| 2013/07/17 | 616 | 626 | 613 | 624 | 1,629,000 |
| 2013/07/16 | 619 | 630 | 610 | 620 | 3,654,000 |
| 2013/07/12 | 597 | 622 | 592 | 616 | 6,153,000 |
| 2013/07/11 | 573 | 601 | 573 | 597 | 2,108,000 |
| 2013/07/10 | 600 | 602 | 581 | 589 | 2,012,000 |
| 2013/07/09 | 592 | 604 | 584 | 602 | 2,786,000 |
| 2013/07/08 | 598 | 599 | 582 | 583 | 4,019,000 |
| 2013/07/05 | 569 | 582 | 569 | 582 | 1,812,000 |
| 2013/07/04 | 565 | 578 | 563 | 568 | 2,116,000 |
| 2013/07/03 | 576 | 586 | 561 | 570 | 6,411,000 |
| 2013/07/02 | 551 | 589 | 543 | 586 | 8,443,000 |
| 2013/07/01 | 542 | 546 | 522 | 543 | 3,475,000 |
| 2013/06/28 | 535 | 552 | 535 | 546 | 2,808,000 |
| 2013/06/27 | 521 | 527 | 507 | 527 | 2,131,000 |
| 2013/06/26 | 533 | 550 | 511 | 513 | 2,887,000 |
| 2013/06/25 | 528 | 538 | 515 | 525 | 2,354,000 |
| 2013/06/24 | 546 | 552 | 528 | 531 | 3,587,000 |
| 2013/06/21 | 528 | 548 | 521 | 541 | 8,232,000 |
| 2013/06/20 | 574 | 574 | 551 | 552 | 5,609,000 |
| 2013/06/19 | 580 | 591 | 563 | 574 | 4,252,000 |
| 2013/06/18 | 567 | 575 | 555 | 562 | 2,355,000 |
| 2013/06/17 | 546 | 573 | 543 | 572 | 3,019,000 |
| 2013/06/14 | 566 | 578 | 550 | 552 | 4,891,000 |
| 2013/06/13 | 577 | 578 | 540 | 548 | 4,372,000 |
| 2013/06/12 | 548 | 588 | 543 | 583 | 3,347,000 |
| 2013/06/11 | 583 | 584 | 563 | 567 | 3,852,000 |
| 2013/06/10 | 576 | 595 | 564 | 593 | 4,247,000 |
| 2013/06/07 | 528 | 555 | 520 | 541 | 7,491,000 |
| 2013/06/06 | 560 | 572 | 525 | 535 | 7,171,000 |
| 2013/06/05 | 605 | 608 | 560 | 564 | 8,441,000 |
| 2013/06/04 | 590 | 609 | 570 | 606 | 6,905,000 |
| 2013/06/03 | 621 | 636 | 588 | 594 | 10,755,000 |
| 2013/05/31 | 667 | 686 | 650 | 651 | 9,800,000 |
| 2013/05/30 | 680 | 710 | 657 | 663 | 17,074,000 |
| 2013/05/29 | 699 | 711 | 676 | 684 | 9,242,000 |
| 2013/05/28 | 645 | 684 | 644 | 679 | 7,639,000 |
| 2013/05/27 | 670 | 670 | 640 | 641 | 5,809,000 |
| 2013/05/24 | 660 | 682 | 620 | 653 | 5,385,000 |
| 2013/05/23 | 711 | 737 | 646 | 646 | 9,422,000 |
| 2013/05/22 | 711 | 718 | 685 | 703 | 7,005,000 |
| 2013/05/21 | 738 | 760 | 707 | 722 | 16,609,000 |
| 2013/05/20 | 695 | 723 | 685 | 723 | 25,391,000 |
| 2013/05/17 | 616 | 635 | 613 | 623 | 3,393,000 |
| 2013/05/16 | 633 | 640 | 611 | 624 | 5,004,000 |
| 2013/05/15 | 641 | 650 | 623 | 627 | 7,800,000 |
| 2013/05/14 | 581 | 675 | 578 | 646 | 22,544,000 |
| 2013/05/13 | 620 | 648 | 602 | 619 | 9,546,000 |
| 2013/05/10 | 644 | 645 | 605 | 615 | 10,847,000 |
| 2013/05/09 | 669 | 672 | 621 | 624 | 22,486,000 |
| 2013/05/08 | 629 | 679 | 601 | 679 | 31,071,000 |
| 2013/05/07 | 520 | 579 | 516 | 579 | 21,613,000 |
| 2013/05/02 | 496 | 520 | 487 | 499 | 9,993,000 |
| 2013/05/01 | 494 | 496 | 489 | 491 | 2,087,000 |
| 2013/04/30 | 496 | 497 | 490 | 494 | 2,622,000 |
| 2013/04/26 | 501 | 502 | 484 | 490 | 3,495,000 |
| 2013/04/25 | 503 | 507 | 501 | 503 | 2,556,000 |
| 2013/04/24 | 498 | 502 | 492 | 502 | 2,773,000 |
| 2013/04/23 | 488 | 492 | 485 | 490 | 1,883,000 |
| 2013/04/22 | 497 | 500 | 489 | 491 | 1,870,000 |
| 2013/04/19 | 487 | 492 | 484 | 489 | 1,764,000 |
| 2013/04/18 | 490 | 494 | 485 | 486 | 2,413,000 |
| 2013/04/17 | 485 | 492 | 485 | 489 | 1,975,000 |
| 2013/04/16 | 482 | 492 | 481 | 484 | 3,216,000 |
| 2013/04/15 | 508 | 509 | 486 | 490 | 4,739,000 |
| 2013/04/12 | 523 | 525 | 516 | 518 | 3,432,000 |
| 2013/04/11 | 526 | 529 | 515 | 520 | 2,404,000 |
| 2013/04/10 | 503 | 522 | 503 | 522 | 2,858,000 |
| 2013/04/09 | 510 | 510 | 500 | 505 | 2,912,000 |
| 2013/04/08 | 505 | 511 | 498 | 503 | 2,651,000 |
| 2013/04/05 | 517 | 522 | 489 | 489 | 3,199,000 |
| 2013/04/04 | 478 | 499 | 470 | 499 | 3,254,000 |
| 2013/04/03 | 479 | 481 | 470 | 481 | 1,829,000 |
| 2013/04/02 | 487 | 487 | 475 | 475 | 2,754,000 |
| 2013/04/01 | 500 | 510 | 494 | 498 | 2,514,000 |
| 2013/03/29 | 497 | 508 | 497 | 501 | 2,482,000 |
| 2013/03/28 | 513 | 513 | 494 | 496 | 2,395,000 |
| 2013/03/27 | 509 | 513 | 509 | 512 | 1,182,000 |
| 2013/03/26 | 514 | 528 | 512 | 514 | 2,515,000 |
| 2013/03/25 | 514 | 519 | 511 | 516 | 1,417,000 |
| 2013/03/22 | 519 | 520 | 513 | 513 | 1,979,000 |
| 2013/03/21 | 518 | 521 | 516 | 520 | 1,332,000 |
| 2013/03/19 | 513 | 515 | 507 | 509 | 2,665,000 |
| 2013/03/18 | 510 | 512 | 504 | 505 | 2,498,000 |
| 2013/03/15 | 519 | 521 | 513 | 518 | 3,209,000 |
| 2013/03/14 | 515 | 519 | 515 | 519 | 1,694,000 |
| 2013/03/13 | 536 | 536 | 514 | 515 | 3,736,000 |
| 2013/03/12 | 537 | 544 | 535 | 540 | 2,223,000 |
| 2013/03/11 | 534 | 540 | 529 | 532 | 2,325,000 |
| 2013/03/08 | 531 | 534 | 527 | 531 | 5,003,000 |
| 2013/03/07 | 530 | 532 | 523 | 526 | 1,346,000 |
| 2013/03/06 | 528 | 531 | 521 | 527 | 1,173,000 |
| 2013/03/05 | 521 | 527 | 521 | 524 | 1,410,000 |
| 2013/03/04 | 527 | 532 | 517 | 520 | 2,561,000 |
| 2013/03/01 | 538 | 538 | 521 | 527 | 3,400,000 |
| 2013/02/28 | 535 | 545 | 534 | 542 | 3,227,000 |
| 2013/02/27 | 535 | 535 | 525 | 527 | 2,070,000 |
| 2013/02/26 | 520 | 535 | 517 | 527 | 3,156,000 |
| 2013/02/25 | 525 | 535 | 521 | 535 | 4,206,000 |
| 2013/02/22 | 503 | 513 | 493 | 511 | 3,646,000 |
| 2013/02/21 | 495 | 507 | 492 | 505 | 3,351,000 |
| 2013/02/20 | 496 | 497 | 490 | 496 | 1,791,000 |
| 2013/02/19 | 490 | 497 | 487 | 492 | 1,282,000 |
| 2013/02/18 | 487 | 499 | 486 | 495 | 2,022,000 |
| 2013/02/15 | 483 | 488 | 466 | 475 | 3,006,000 |
| 2013/02/14 | 487 | 495 | 482 | 493 | 2,598,000 |
| 2013/02/13 | 486 | 494 | 482 | 487 | 2,957,000 |
| 2013/02/12 | 500 | 501 | 477 | 478 | 4,095,000 |
| 2013/02/08 | 478 | 490 | 475 | 485 | 3,692,000 |
| 2013/02/07 | 499 | 504 | 482 | 486 | 3,726,000 |
| 2013/02/06 | 497 | 499 | 488 | 496 | 4,072,000 |
| 2013/02/05 | 504 | 504 | 478 | 481 | 5,643,000 |
| 2013/02/04 | 520 | 526 | 511 | 516 | 2,284,000 |
| 2013/02/01 | 535 | 535 | 522 | 524 | 1,305,000 |
| 2013/01/31 | 527 | 534 | 519 | 528 | 2,361,000 |
| 2013/01/30 | 517 | 535 | 517 | 535 | 2,073,000 |
| 2013/01/29 | 512 | 525 | 511 | 518 | 1,176,000 |
| 2013/01/28 | 530 | 531 | 517 | 519 | 1,277,000 |
| 2013/01/25 | 529 | 531 | 516 | 522 | 1,909,000 |
| 2013/01/24 | 506 | 525 | 504 | 520 | 2,041,000 |
| 2013/01/23 | 516 | 522 | 505 | 506 | 2,912,000 |
| 2013/01/22 | 533 | 538 | 520 | 529 | 2,327,000 |
| 2013/01/21 | 550 | 552 | 535 | 538 | 1,506,000 |
| 2013/01/18 | 540 | 549 | 538 | 549 | 1,693,000 |
| 2013/01/17 | 538 | 540 | 516 | 530 | 2,291,000 |
| 2013/01/16 | 552 | 555 | 532 | 535 | 1,883,000 |
| 2013/01/15 | 570 | 571 | 555 | 561 | 1,756,000 |
| 2013/01/11 | 570 | 573 | 555 | 564 | 2,691,000 |
| 2013/01/10 | 553 | 569 | 552 | 560 | 1,681,000 |
| 2013/01/09 | 533 | 555 | 532 | 549 | 2,443,000 |
| 2013/01/08 | 550 | 556 | 537 | 540 | 2,135,000 |
| 2013/01/07 | 575 | 577 | 554 | 557 | 1,840,000 |
| 2013/01/04 | 581 | 581 | 563 | 571 | 2,697,000 |