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 |
|---|---|---|---|---|---|
| 2015/12/30 | 434 | 437 | 425 | 427 | 914,000 |
| 2015/12/29 | 423 | 428 | 414 | 426 | 1,171,000 |
| 2015/12/28 | 414 | 425 | 414 | 422 | 996,000 |
| 2015/12/25 | 412 | 416 | 406 | 409 | 1,364,000 |
| 2015/12/24 | 422 | 426 | 416 | 417 | 1,466,000 |
| 2015/12/22 | 420 | 421 | 415 | 418 | 1,056,000 |
| 2015/12/21 | 423 | 423 | 415 | 420 | 1,771,000 |
| 2015/12/18 | 431 | 444 | 425 | 427 | 2,131,000 |
| 2015/12/17 | 436 | 439 | 431 | 432 | 1,787,000 |
| 2015/12/16 | 424 | 433 | 421 | 429 | 2,296,000 |
| 2015/12/15 | 435 | 436 | 421 | 422 | 2,250,000 |
| 2015/12/14 | 433 | 439 | 429 | 436 | 2,207,000 |
| 2015/12/11 | 431 | 443 | 430 | 439 | 2,636,000 |
| 2015/12/10 | 436 | 440 | 433 | 436 | 1,425,000 |
| 2015/12/09 | 442 | 447 | 435 | 441 | 2,690,000 |
| 2015/12/08 | 457 | 458 | 445 | 449 | 1,696,000 |
| 2015/12/07 | 460 | 463 | 458 | 460 | 1,209,000 |
| 2015/12/04 | 464 | 466 | 453 | 454 | 2,537,000 |
| 2015/12/03 | 465 | 476 | 463 | 476 | 1,621,000 |
| 2015/12/02 | 474 | 476 | 469 | 471 | 1,083,000 |
| 2015/12/01 | 467 | 481 | 466 | 478 | 1,856,000 |
| 2015/11/30 | 471 | 475 | 469 | 472 | 1,495,000 |
| 2015/11/27 | 474 | 485 | 473 | 476 | 1,971,000 |
| 2015/11/26 | 470 | 477 | 470 | 474 | 1,019,000 |
| 2015/11/25 | 475 | 478 | 473 | 473 | 1,330,000 |
| 2015/11/24 | 470 | 479 | 470 | 478 | 1,230,000 |
| 2015/11/20 | 471 | 477 | 470 | 474 | 1,008,000 |
| 2015/11/19 | 472 | 475 | 468 | 474 | 1,582,000 |
| 2015/11/18 | 471 | 471 | 465 | 466 | 1,138,000 |
| 2015/11/17 | 465 | 470 | 464 | 465 | 1,723,000 |
| 2015/11/16 | 451 | 460 | 451 | 459 | 1,372,000 |
| 2015/11/13 | 459 | 460 | 454 | 457 | 1,826,000 |
| 2015/11/12 | 464 | 465 | 458 | 464 | 1,348,000 |
| 2015/11/11 | 462 | 468 | 459 | 464 | 1,666,000 |
| 2015/11/10 | 465 | 472 | 465 | 467 | 1,818,000 |
| 2015/11/09 | 466 | 474 | 464 | 473 | 1,777,000 |
| 2015/11/06 | 463 | 465 | 458 | 465 | 1,229,000 |
| 2015/11/05 | 457 | 465 | 457 | 461 | 1,339,000 |
| 2015/11/04 | 456 | 478 | 451 | 454 | 5,385,000 |
| 2015/11/02 | 442 | 448 | 439 | 440 | 1,378,000 |
| 2015/10/30 | 457 | 458 | 447 | 452 | 2,084,000 |
| 2015/10/29 | 461 | 466 | 452 | 458 | 5,013,000 |
| 2015/10/28 | 453 | 456 | 447 | 451 | 1,854,000 |
| 2015/10/27 | 461 | 461 | 449 | 452 | 1,409,000 |
| 2015/10/26 | 467 | 468 | 459 | 460 | 1,376,000 |
| 2015/10/23 | 462 | 465 | 458 | 464 | 1,973,000 |
| 2015/10/22 | 452 | 459 | 448 | 450 | 1,446,000 |
| 2015/10/21 | 437 | 454 | 436 | 452 | 1,562,000 |
| 2015/10/20 | 440 | 443 | 436 | 439 | 936,000 |
| 2015/10/19 | 448 | 448 | 437 | 440 | 1,534,000 |
| 2015/10/16 | 444 | 453 | 440 | 448 | 2,591,000 |
| 2015/10/15 | 432 | 441 | 428 | 441 | 1,596,000 |
| 2015/10/14 | 440 | 442 | 431 | 437 | 3,235,000 |
| 2015/10/13 | 442 | 449 | 439 | 442 | 2,251,000 |
| 2015/10/09 | 432 | 444 | 430 | 442 | 2,554,000 |
| 2015/10/08 | 426 | 435 | 423 | 427 | 2,268,000 |
| 2015/10/07 | 408 | 432 | 408 | 429 | 3,056,000 |
| 2015/10/06 | 406 | 411 | 405 | 406 | 2,079,000 |
| 2015/10/05 | 394 | 411 | 392 | 401 | 4,830,000 |
| 2015/10/02 | 382 | 385 | 373 | 379 | 1,412,000 |
| 2015/10/01 | 378 | 391 | 374 | 386 | 1,920,000 |
| 2015/09/30 | 381 | 382 | 375 | 378 | 1,056,000 |
| 2015/09/29 | 378 | 379 | 372 | 373 | 2,287,000 |
| 2015/09/28 | 390 | 390 | 380 | 383 | 1,039,000 |
| 2015/09/25 | 379 | 390 | 375 | 390 | 2,095,000 |
| 2015/09/24 | 389 | 392 | 378 | 381 | 1,505,000 |
| 2015/09/18 | 403 | 405 | 395 | 398 | 1,440,000 |
| 2015/09/17 | 411 | 415 | 407 | 410 | 1,092,000 |
| 2015/09/16 | 405 | 412 | 404 | 408 | 1,947,000 |
| 2015/09/15 | 396 | 406 | 394 | 400 | 1,709,000 |
| 2015/09/14 | 400 | 402 | 388 | 391 | 1,241,000 |
| 2015/09/11 | 391 | 399 | 391 | 396 | 2,828,000 |
| 2015/09/10 | 402 | 403 | 396 | 399 | 1,937,000 |
| 2015/09/09 | 403 | 410 | 397 | 410 | 2,607,000 |
| 2015/09/08 | 388 | 398 | 387 | 389 | 1,494,000 |
| 2015/09/07 | 379 | 389 | 376 | 387 | 1,795,000 |
| 2015/09/04 | 389 | 390 | 375 | 381 | 2,717,000 |
| 2015/09/03 | 389 | 399 | 387 | 388 | 1,822,000 |
| 2015/09/02 | 385 | 395 | 382 | 383 | 2,689,000 |
| 2015/09/01 | 401 | 403 | 390 | 391 | 1,764,000 |
| 2015/08/31 | 414 | 414 | 403 | 403 | 2,048,000 |
| 2015/08/28 | 402 | 431 | 401 | 419 | 4,655,000 |
| 2015/08/27 | 408 | 410 | 392 | 394 | 2,367,000 |
| 2015/08/26 | 386 | 407 | 384 | 403 | 2,812,000 |
| 2015/08/25 | 384 | 405 | 376 | 386 | 3,886,000 |
| 2015/08/24 | 405 | 410 | 395 | 400 | 3,586,000 |
| 2015/08/21 | 408 | 415 | 407 | 410 | 2,151,000 |
| 2015/08/20 | 423 | 423 | 417 | 418 | 1,668,000 |
| 2015/08/19 | 435 | 436 | 425 | 426 | 1,497,000 |
| 2015/08/18 | 432 | 440 | 432 | 437 | 1,100,000 |
| 2015/08/17 | 439 | 439 | 431 | 434 | 1,309,000 |
| 2015/08/14 | 441 | 442 | 436 | 439 | 1,443,000 |
| 2015/08/13 | 442 | 452 | 442 | 444 | 1,779,000 |
| 2015/08/12 | 456 | 457 | 439 | 444 | 2,219,000 |
| 2015/08/11 | 449 | 463 | 449 | 462 | 2,830,000 |
| 2015/08/10 | 439 | 446 | 434 | 446 | 2,210,000 |
| 2015/08/07 | 441 | 447 | 438 | 439 | 1,575,000 |
| 2015/08/06 | 440 | 447 | 439 | 441 | 2,467,000 |
| 2015/08/05 | 439 | 447 | 434 | 440 | 1,991,000 |
| 2015/08/04 | 445 | 454 | 438 | 438 | 2,731,000 |
| 2015/08/03 | 457 | 463 | 454 | 460 | 1,382,000 |
| 2015/07/31 | 459 | 465 | 457 | 460 | 1,255,000 |
| 2015/07/30 | 451 | 465 | 450 | 462 | 2,070,000 |
| 2015/07/29 | 453 | 453 | 446 | 452 | 839,000 |
| 2015/07/28 | 447 | 457 | 446 | 454 | 1,285,000 |
| 2015/07/27 | 452 | 459 | 448 | 454 | 1,358,000 |
| 2015/07/24 | 466 | 468 | 451 | 454 | 2,082,000 |
| 2015/07/23 | 476 | 476 | 464 | 468 | 1,396,000 |
| 2015/07/22 | 484 | 484 | 475 | 475 | 1,797,000 |
| 2015/07/21 | 484 | 489 | 480 | 488 | 1,251,000 |
| 2015/07/17 | 477 | 483 | 474 | 483 | 1,192,000 |
| 2015/07/16 | 484 | 484 | 476 | 479 | 1,283,000 |
| 2015/07/15 | 487 | 490 | 481 | 482 | 1,253,000 |
| 2015/07/14 | 483 | 494 | 482 | 484 | 1,200,000 |
| 2015/07/13 | 476 | 480 | 472 | 476 | 1,070,000 |
| 2015/07/10 | 470 | 478 | 466 | 474 | 1,749,000 |
| 2015/07/09 | 462 | 472 | 459 | 472 | 3,698,000 |
| 2015/07/08 | 481 | 483 | 473 | 477 | 2,693,000 |
| 2015/07/07 | 485 | 487 | 479 | 484 | 1,985,000 |
| 2015/07/06 | 486 | 489 | 476 | 477 | 2,667,000 |
| 2015/07/03 | 498 | 498 | 492 | 493 | 1,753,000 |
| 2015/07/02 | 505 | 505 | 499 | 502 | 1,423,000 |
| 2015/07/01 | 507 | 508 | 494 | 498 | 2,600,000 |
| 2015/06/30 | 508 | 509 | 500 | 506 | 1,681,000 |
| 2015/06/29 | 505 | 509 | 503 | 505 | 1,947,000 |
| 2015/06/26 | 519 | 523 | 516 | 520 | 903,000 |
| 2015/06/25 | 531 | 531 | 522 | 524 | 761,000 |
| 2015/06/24 | 531 | 535 | 527 | 532 | 1,426,000 |
| 2015/06/23 | 522 | 531 | 521 | 527 | 1,633,000 |
| 2015/06/22 | 519 | 524 | 513 | 522 | 1,587,000 |
| 2015/06/19 | 523 | 525 | 515 | 516 | 2,032,000 |
| 2015/06/18 | 533 | 535 | 518 | 518 | 1,471,000 |
| 2015/06/17 | 535 | 540 | 530 | 534 | 1,259,000 |
| 2015/06/16 | 542 | 543 | 533 | 535 | 1,443,000 |
| 2015/06/15 | 546 | 548 | 538 | 543 | 2,054,000 |
| 2015/06/12 | 558 | 559 | 551 | 553 | 2,510,000 |
| 2015/06/11 | 557 | 559 | 555 | 559 | 1,123,000 |
| 2015/06/10 | 560 | 561 | 551 | 553 | 1,658,000 |
| 2015/06/09 | 566 | 567 | 557 | 559 | 2,063,000 |
| 2015/06/08 | 580 | 580 | 572 | 572 | 855,000 |
| 2015/06/05 | 579 | 579 | 571 | 577 | 799,000 |
| 2015/06/04 | 575 | 583 | 575 | 580 | 1,440,000 |
| 2015/06/03 | 570 | 574 | 569 | 573 | 1,098,000 |
| 2015/06/02 | 574 | 578 | 571 | 573 | 1,026,000 |
| 2015/06/01 | 577 | 585 | 571 | 577 | 1,429,000 |
| 2015/05/29 | 570 | 580 | 570 | 577 | 1,885,000 |
| 2015/05/28 | 577 | 583 | 573 | 574 | 1,771,000 |
| 2015/05/27 | 568 | 575 | 558 | 570 | 2,514,000 |
| 2015/05/26 | 567 | 572 | 564 | 568 | 3,095,000 |
| 2015/05/25 | 563 | 566 | 560 | 565 | 1,447,000 |
| 2015/05/22 | 558 | 564 | 553 | 561 | 2,880,000 |
| 2015/05/21 | 546 | 561 | 546 | 558 | 3,650,000 |
| 2015/05/20 | 542 | 544 | 535 | 543 | 1,900,000 |
| 2015/05/19 | 531 | 540 | 529 | 536 | 1,941,000 |
| 2015/05/18 | 527 | 531 | 519 | 529 | 1,438,000 |
| 2015/05/15 | 530 | 531 | 524 | 526 | 1,773,000 |
| 2015/05/14 | 531 | 534 | 528 | 532 | 1,619,000 |
| 2015/05/13 | 528 | 537 | 526 | 537 | 1,885,000 |
| 2015/05/12 | 520 | 534 | 520 | 532 | 2,295,000 |
| 2015/05/11 | 536 | 541 | 532 | 533 | 1,239,000 |
| 2015/05/08 | 536 | 542 | 530 | 534 | 2,341,000 |
| 2015/05/07 | 538 | 547 | 536 | 536 | 1,449,000 |
| 2015/05/01 | 552 | 557 | 536 | 543 | 2,189,000 |
| 2015/04/30 | 559 | 565 | 552 | 553 | 2,974,000 |
| 2015/04/28 | 552 | 570 | 550 | 565 | 3,728,000 |
| 2015/04/27 | 543 | 551 | 538 | 546 | 1,370,000 |
| 2015/04/24 | 545 | 547 | 540 | 542 | 1,247,000 |
| 2015/04/23 | 554 | 554 | 547 | 549 | 1,389,000 |
| 2015/04/22 | 542 | 555 | 537 | 554 | 2,421,000 |
| 2015/04/21 | 543 | 546 | 540 | 542 | 1,501,000 |
| 2015/04/20 | 540 | 550 | 534 | 536 | 2,830,000 |
| 2015/04/17 | 547 | 558 | 547 | 549 | 2,673,000 |
| 2015/04/16 | 536 | 554 | 536 | 543 | 2,354,000 |
| 2015/04/15 | 518 | 540 | 517 | 536 | 3,299,000 |
| 2015/04/14 | 517 | 521 | 517 | 520 | 944,000 |
| 2015/04/13 | 523 | 524 | 519 | 523 | 1,001,000 |
| 2015/04/10 | 526 | 529 | 523 | 528 | 2,107,000 |
| 2015/04/09 | 516 | 526 | 516 | 525 | 1,507,000 |
| 2015/04/08 | 519 | 524 | 515 | 520 | 1,850,000 |
| 2015/04/07 | 504 | 518 | 502 | 516 | 1,814,000 |
| 2015/04/06 | 502 | 507 | 498 | 503 | 1,041,000 |
| 2015/04/03 | 509 | 511 | 502 | 507 | 1,198,000 |
| 2015/04/02 | 504 | 513 | 504 | 508 | 1,233,000 |
| 2015/04/01 | 509 | 525 | 503 | 507 | 3,787,000 |
| 2015/03/31 | 509 | 516 | 504 | 505 | 1,470,000 |
| 2015/03/30 | 503 | 511 | 500 | 508 | 1,244,000 |
| 2015/03/27 | 511 | 521 | 501 | 506 | 1,779,000 |
| 2015/03/26 | 524 | 525 | 504 | 508 | 2,812,000 |
| 2015/03/25 | 527 | 536 | 521 | 529 | 2,193,000 |
| 2015/03/24 | 525 | 525 | 519 | 522 | 1,342,000 |
| 2015/03/23 | 528 | 528 | 520 | 524 | 1,479,000 |
| 2015/03/20 | 516 | 522 | 512 | 520 | 2,077,000 |
| 2015/03/19 | 504 | 511 | 500 | 510 | 2,691,000 |
| 2015/03/18 | 518 | 518 | 497 | 506 | 4,583,000 |
| 2015/03/17 | 519 | 528 | 518 | 518 | 3,177,000 |
| 2015/03/16 | 515 | 524 | 514 | 515 | 2,475,000 |
| 2015/03/13 | 501 | 520 | 499 | 515 | 6,258,000 |
| 2015/03/12 | 491 | 499 | 491 | 495 | 2,773,000 |
| 2015/03/11 | 489 | 496 | 487 | 492 | 2,197,000 |
| 2015/03/10 | 488 | 496 | 486 | 488 | 2,949,000 |
| 2015/03/09 | 489 | 489 | 481 | 486 | 2,023,000 |
| 2015/03/06 | 484 | 490 | 483 | 490 | 1,754,000 |
| 2015/03/05 | 482 | 483 | 478 | 481 | 1,391,000 |
| 2015/03/04 | 479 | 482 | 473 | 481 | 1,695,000 |
| 2015/03/03 | 487 | 487 | 478 | 482 | 1,829,000 |
| 2015/03/02 | 489 | 494 | 485 | 486 | 1,076,000 |
| 2015/02/27 | 488 | 493 | 486 | 493 | 2,484,000 |
| 2015/02/26 | 485 | 494 | 485 | 488 | 2,028,000 |
| 2015/02/25 | 485 | 490 | 483 | 488 | 1,678,000 |
| 2015/02/24 | 483 | 490 | 479 | 487 | 2,536,000 |
| 2015/02/23 | 481 | 485 | 479 | 483 | 2,457,000 |
| 2015/02/20 | 485 | 492 | 481 | 484 | 2,962,000 |
| 2015/02/19 | 493 | 496 | 485 | 487 | 3,481,000 |
| 2015/02/18 | 504 | 505 | 490 | 492 | 2,670,000 |
| 2015/02/17 | 499 | 505 | 495 | 502 | 2,422,000 |
| 2015/02/16 | 489 | 503 | 489 | 500 | 2,909,000 |
| 2015/02/13 | 484 | 491 | 481 | 490 | 3,240,000 |
| 2015/02/12 | 492 | 493 | 477 | 481 | 3,756,000 |
| 2015/02/10 | 493 | 495 | 484 | 488 | 3,481,000 |
| 2015/02/09 | 497 | 500 | 484 | 500 | 4,543,000 |
| 2015/02/06 | 494 | 499 | 490 | 498 | 1,968,000 |
| 2015/02/05 | 490 | 498 | 486 | 494 | 2,665,000 |
| 2015/02/04 | 489 | 499 | 483 | 493 | 4,097,000 |
| 2015/02/03 | 474 | 494 | 473 | 486 | 5,248,000 |
| 2015/02/02 | 468 | 472 | 461 | 470 | 2,393,000 |
| 2015/01/30 | 464 | 476 | 464 | 473 | 4,850,000 |
| 2015/01/29 | 455 | 461 | 451 | 459 | 2,755,000 |
| 2015/01/28 | 448 | 463 | 443 | 458 | 5,532,000 |
| 2015/01/27 | 430 | 453 | 429 | 451 | 4,122,000 |
| 2015/01/26 | 424 | 429 | 422 | 429 | 1,296,000 |
| 2015/01/23 | 421 | 426 | 421 | 424 | 943,000 |
| 2015/01/22 | 417 | 419 | 414 | 418 | 1,218,000 |
| 2015/01/21 | 424 | 424 | 417 | 419 | 1,343,000 |
| 2015/01/20 | 411 | 428 | 411 | 424 | 2,506,000 |
| 2015/01/19 | 403 | 412 | 402 | 411 | 1,423,000 |
| 2015/01/16 | 406 | 408 | 399 | 403 | 2,097,000 |
| 2015/01/15 | 402 | 412 | 402 | 411 | 1,758,000 |
| 2015/01/14 | 411 | 413 | 403 | 404 | 2,165,000 |
| 2015/01/13 | 415 | 415 | 409 | 414 | 1,621,000 |
| 2015/01/09 | 417 | 421 | 415 | 419 | 2,225,000 |
| 2015/01/08 | 417 | 420 | 414 | 416 | 1,990,000 |
| 2015/01/07 | 418 | 423 | 415 | 416 | 2,036,000 |
| 2015/01/06 | 435 | 436 | 422 | 422 | 3,180,000 |
| 2015/01/05 | 430 | 444 | 428 | 441 | 3,148,000 |