東京鐵鋼(5445)の株価時系列情報
東京鐵鋼(5445)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 |
|---|---|---|---|---|---|
| 1996/12/30 | 440 | 444 | 431 | 444 | 23,000 |
| 1996/12/27 | 430 | 444 | 430 | 444 | 71,000 |
| 1996/12/26 | 430 | 430 | 420 | 428 | 83,000 |
| 1996/12/25 | 421 | 430 | 415 | 426 | 56,000 |
| 1996/12/24 | 441 | 442 | 426 | 426 | 32,000 |
| 1996/12/20 | 450 | 451 | 441 | 441 | 41,000 |
| 1996/12/19 | 471 | 473 | 465 | 465 | 30,000 |
| 1996/12/18 | 472 | 473 | 470 | 470 | 37,000 |
| 1996/12/17 | 475 | 475 | 471 | 471 | 20,000 |
| 1996/12/16 | 470 | 475 | 470 | 475 | 52,000 |
| 1996/12/13 | 465 | 475 | 465 | 470 | 61,000 |
| 1996/12/12 | 472 | 473 | 463 | 470 | 43,000 |
| 1996/12/11 | 485 | 485 | 475 | 475 | 56,000 |
| 1996/12/10 | 498 | 498 | 485 | 485 | 206,000 |
| 1996/12/09 | 500 | 501 | 495 | 497 | 28,000 |
| 1996/12/06 | 495 | 500 | 495 | 500 | 46,000 |
| 1996/12/05 | 485 | 494 | 476 | 480 | 56,000 |
| 1996/12/04 | 485 | 490 | 475 | 490 | 38,000 |
| 1996/12/03 | 510 | 510 | 500 | 500 | 30,000 |
| 1996/12/02 | 527 | 527 | 520 | 520 | 19,000 |
| 1996/11/29 | 530 | 530 | 520 | 522 | 23,000 |
| 1996/11/28 | 545 | 545 | 530 | 530 | 75,000 |
| 1996/11/27 | 549 | 550 | 541 | 550 | 19,000 |
| 1996/11/26 | 557 | 557 | 541 | 550 | 97,000 |
| 1996/11/25 | 560 | 563 | 550 | 551 | 34,000 |
| 1996/11/22 | 565 | 566 | 560 | 564 | 17,000 |
| 1996/11/21 | 570 | 572 | 570 | 570 | 46,000 |
| 1996/11/20 | 580 | 580 | 570 | 570 | 26,000 |
| 1996/11/19 | 579 | 580 | 575 | 580 | 15,000 |
| 1996/11/18 | 585 | 585 | 580 | 580 | 32,000 |
| 1996/11/15 | 590 | 590 | 585 | 585 | 17,000 |
| 1996/11/14 | 600 | 600 | 591 | 600 | 18,000 |
| 1996/11/13 | 598 | 600 | 590 | 600 | 27,000 |
| 1996/11/12 | 592 | 600 | 592 | 600 | 15,000 |
| 1996/11/11 | 615 | 615 | 600 | 610 | 27,000 |
| 1996/11/08 | 600 | 610 | 600 | 610 | 56,000 |
| 1996/11/07 | 595 | 610 | 595 | 610 | 39,000 |
| 1996/11/06 | 608 | 608 | 605 | 605 | 15,000 |
| 1996/11/05 | 610 | 610 | 609 | 609 | 14,000 |
| 1996/11/01 | 607 | 607 | 596 | 601 | 30,000 |
| 1996/10/31 | 615 | 615 | 601 | 602 | 22,000 |
| 1996/10/30 | 600 | 600 | 596 | 596 | 10,000 |
| 1996/10/29 | 600 | 610 | 600 | 602 | 17,000 |
| 1996/10/28 | 607 | 607 | 600 | 600 | 11,000 |
| 1996/10/25 | 610 | 611 | 605 | 611 | 21,000 |
| 1996/10/24 | 612 | 614 | 610 | 610 | 30,000 |
| 1996/10/23 | 606 | 616 | 606 | 610 | 23,000 |
| 1996/10/22 | 631 | 631 | 602 | 602 | 16,000 |
| 1996/10/21 | 648 | 648 | 630 | 640 | 15,000 |
| 1996/10/18 | 634 | 647 | 629 | 645 | 40,000 |
| 1996/10/17 | 630 | 636 | 628 | 628 | 46,000 |
| 1996/10/16 | 624 | 627 | 624 | 624 | 73,000 |
| 1996/10/15 | 620 | 621 | 616 | 618 | 36,000 |
| 1996/10/14 | 616 | 616 | 615 | 615 | 19,000 |
| 1996/10/11 | 613 | 616 | 610 | 610 | 39,000 |
| 1996/10/09 | 606 | 610 | 605 | 607 | 102,000 |
| 1996/10/08 | 620 | 626 | 610 | 625 | 14,000 |
| 1996/10/07 | 630 | 630 | 626 | 626 | 22,000 |
| 1996/10/04 | 620 | 631 | 620 | 630 | 21,000 |
| 1996/10/03 | 631 | 633 | 628 | 633 | 97,000 |
| 1996/10/02 | 653 | 653 | 650 | 650 | 26,000 |
| 1996/10/01 | 665 | 665 | 651 | 651 | 4,000 |
| 1996/09/30 | 664 | 666 | 651 | 666 | 17,000 |
| 1996/09/27 | 657 | 657 | 650 | 657 | 13,000 |
| 1996/09/26 | 660 | 672 | 650 | 650 | 39,000 |
| 1996/09/25 | 663 | 668 | 660 | 668 | 9,000 |
| 1996/09/24 | 670 | 670 | 662 | 662 | 2,000 |
| 1996/09/20 | 675 | 675 | 672 | 672 | 8,000 |
| 1996/09/19 | 669 | 669 | 661 | 669 | 9,000 |
| 1996/09/18 | 665 | 677 | 661 | 662 | 79,000 |
| 1996/09/17 | 662 | 680 | 662 | 670 | 43,000 |
| 1996/09/13 | 661 | 670 | 661 | 670 | 120,000 |
| 1996/09/12 | 670 | 670 | 660 | 660 | 20,000 |
| 1996/09/11 | 670 | 670 | 670 | 670 | 3,000 |
| 1996/09/10 | 690 | 692 | 670 | 670 | 60,000 |
| 1996/09/09 | 684 | 690 | 684 | 690 | 10,000 |
| 1996/09/06 | 700 | 700 | 692 | 692 | 94,000 |
| 1996/09/05 | 692 | 692 | 689 | 690 | 36,000 |
| 1996/09/04 | 670 | 672 | 667 | 672 | 21,000 |
| 1996/09/03 | 679 | 679 | 669 | 669 | 8,000 |
| 1996/09/02 | 669 | 669 | 661 | 661 | 4,000 |
| 1996/08/30 | 680 | 680 | 660 | 670 | 18,000 |
| 1996/08/29 | 689 | 689 | 676 | 676 | 12,000 |
| 1996/08/28 | 676 | 701 | 676 | 679 | 26,000 |
| 1996/08/27 | 675 | 676 | 675 | 676 | 6,000 |
| 1996/08/26 | 687 | 687 | 676 | 676 | 22,000 |
| 1996/08/23 | 702 | 703 | 686 | 686 | 75,000 |
| 1996/08/22 | 691 | 702 | 688 | 702 | 87,000 |
| 1996/08/21 | 692 | 693 | 681 | 690 | 68,000 |
| 1996/08/20 | 706 | 706 | 680 | 690 | 28,000 |
| 1996/08/19 | 690 | 695 | 670 | 695 | 23,000 |
| 1996/08/16 | 695 | 695 | 690 | 690 | 19,000 |
| 1996/08/15 | 681 | 686 | 681 | 685 | 5,000 |
| 1996/08/14 | 680 | 680 | 680 | 680 | 4,000 |
| 1996/08/13 | 660 | 690 | 660 | 690 | 10,000 |
| 1996/08/12 | 681 | 681 | 659 | 659 | 22,000 |
| 1996/08/09 | 700 | 700 | 685 | 685 | 15,000 |
| 1996/08/08 | 700 | 710 | 700 | 701 | 30,000 |
| 1996/08/07 | 706 | 706 | 701 | 701 | 4,000 |
| 1996/08/06 | 700 | 715 | 700 | 711 | 26,000 |
| 1996/08/05 | 700 | 720 | 699 | 720 | 32,000 |
| 1996/08/02 | 730 | 732 | 730 | 730 | 17,000 |
| 1996/08/01 | 714 | 720 | 707 | 720 | 24,000 |
| 1996/07/31 | 700 | 720 | 700 | 718 | 5,000 |
| 1996/07/30 | 701 | 706 | 701 | 705 | 18,000 |
| 1996/07/29 | 706 | 706 | 706 | 706 | 11,000 |
| 1996/07/26 | 702 | 710 | 702 | 705 | 10,000 |
| 1996/07/25 | 700 | 701 | 700 | 701 | 10,000 |
| 1996/07/24 | 710 | 710 | 690 | 690 | 48,000 |
| 1996/07/23 | 681 | 701 | 681 | 700 | 14,000 |
| 1996/07/22 | 722 | 730 | 710 | 710 | 19,000 |
| 1996/07/19 | 730 | 732 | 728 | 732 | 12,000 |
| 1996/07/18 | 710 | 730 | 710 | 718 | 19,000 |
| 1996/07/17 | 712 | 720 | 710 | 710 | 49,000 |
| 1996/07/16 | 728 | 728 | 710 | 710 | 25,000 |
| 1996/07/15 | 733 | 733 | 731 | 733 | 13,000 |
| 1996/07/12 | 746 | 750 | 735 | 737 | 38,000 |
| 1996/07/11 | 746 | 750 | 746 | 746 | 13,000 |
| 1996/07/10 | 734 | 745 | 734 | 745 | 28,000 |
| 1996/07/09 | 730 | 745 | 730 | 732 | 45,000 |
| 1996/07/08 | 743 | 743 | 730 | 730 | 56,000 |
| 1996/07/05 | 743 | 760 | 743 | 750 | 24,000 |
| 1996/07/04 | 761 | 761 | 742 | 742 | 37,000 |
| 1996/07/03 | 764 | 764 | 755 | 755 | 51,000 |
| 1996/07/02 | 771 | 771 | 760 | 760 | 33,000 |
| 1996/07/01 | 790 | 800 | 780 | 780 | 60,000 |
| 1996/06/28 | 775 | 797 | 775 | 797 | 31,000 |
| 1996/06/27 | 780 | 790 | 780 | 780 | 29,000 |
| 1996/06/26 | 765 | 800 | 765 | 800 | 77,000 |
| 1996/06/25 | 768 | 768 | 758 | 758 | 26,000 |
| 1996/06/24 | 761 | 770 | 761 | 770 | 8,000 |
| 1996/06/21 | 750 | 770 | 750 | 760 | 26,000 |
| 1996/06/20 | 758 | 758 | 750 | 750 | 20,000 |
| 1996/06/19 | 761 | 767 | 760 | 761 | 30,000 |
| 1996/06/18 | 770 | 770 | 760 | 767 | 52,000 |
| 1996/06/17 | 775 | 775 | 770 | 774 | 18,000 |
| 1996/06/14 | 774 | 775 | 764 | 770 | 86,000 |
| 1996/06/13 | 740 | 764 | 740 | 764 | 7,000 |
| 1996/06/12 | 740 | 747 | 736 | 747 | 74,000 |
| 1996/06/11 | 733 | 735 | 720 | 728 | 29,000 |
| 1996/06/10 | 735 | 740 | 729 | 740 | 16,000 |
| 1996/06/07 | 735 | 735 | 721 | 726 | 16,000 |
| 1996/06/06 | 770 | 770 | 760 | 760 | 10,000 |
| 1996/06/05 | 771 | 775 | 750 | 775 | 52,000 |
| 1996/06/04 | 735 | 740 | 720 | 721 | 101,000 |
| 1996/06/03 | 762 | 762 | 730 | 730 | 39,000 |
| 1996/05/31 | 774 | 774 | 750 | 752 | 8,000 |
| 1996/05/30 | 785 | 785 | 770 | 774 | 20,000 |
| 1996/05/29 | 748 | 785 | 739 | 785 | 82,000 |
| 1996/05/28 | 760 | 760 | 748 | 749 | 30,000 |
| 1996/05/27 | 775 | 776 | 765 | 770 | 34,000 |
| 1996/05/24 | 805 | 805 | 795 | 795 | 27,000 |
| 1996/05/23 | 820 | 824 | 810 | 820 | 95,000 |
| 1996/05/22 | 814 | 825 | 814 | 825 | 59,000 |
| 1996/05/21 | 814 | 820 | 814 | 814 | 41,000 |
| 1996/05/20 | 825 | 825 | 810 | 810 | 20,000 |
| 1996/05/17 | 825 | 825 | 820 | 820 | 123,000 |
| 1996/05/16 | 810 | 825 | 805 | 825 | 126,000 |
| 1996/05/15 | 804 | 810 | 800 | 810 | 51,000 |
| 1996/05/14 | 780 | 802 | 780 | 800 | 101,000 |
| 1996/05/13 | 803 | 819 | 790 | 790 | 75,000 |
| 1996/05/10 | 790 | 810 | 785 | 803 | 56,000 |
| 1996/05/09 | 807 | 807 | 790 | 800 | 112,000 |
| 1996/05/08 | 794 | 805 | 779 | 801 | 79,000 |
| 1996/05/07 | 800 | 800 | 769 | 800 | 93,000 |
| 1996/05/02 | 772 | 810 | 772 | 800 | 109,000 |
| 1996/05/01 | 791 | 798 | 790 | 798 | 45,000 |
| 1996/04/30 | 782 | 790 | 772 | 790 | 42,000 |
| 1996/04/26 | 830 | 830 | 801 | 801 | 242,000 |
| 1996/04/25 | 820 | 830 | 800 | 820 | 331,000 |
| 1996/04/24 | 785 | 801 | 776 | 800 | 289,000 |
| 1996/04/23 | 741 | 774 | 741 | 765 | 85,000 |
| 1996/04/22 | 740 | 743 | 735 | 740 | 37,000 |
| 1996/04/19 | 730 | 740 | 719 | 740 | 113,000 |
| 1996/04/18 | 749 | 749 | 725 | 740 | 107,000 |
| 1996/04/17 | 755 | 756 | 745 | 752 | 90,000 |
| 1996/04/16 | 793 | 793 | 765 | 771 | 248,000 |
| 1996/04/15 | 799 | 800 | 784 | 789 | 266,000 |
| 1996/04/12 | 750 | 795 | 750 | 789 | 361,000 |
| 1996/04/11 | 740 | 759 | 740 | 759 | 277,000 |
| 1996/04/10 | 749 | 768 | 740 | 753 | 631,000 |
| 1996/04/09 | 715 | 750 | 715 | 748 | 758,000 |
| 1996/04/08 | 670 | 680 | 654 | 670 | 435,000 |
| 1996/04/05 | 651 | 656 | 648 | 653 | 63,000 |
| 1996/04/04 | 655 | 655 | 646 | 650 | 113,000 |
| 1996/04/03 | 664 | 665 | 655 | 655 | 102,000 |
| 1996/04/02 | 658 | 658 | 651 | 654 | 104,000 |
| 1996/04/01 | 650 | 658 | 648 | 648 | 164,000 |
| 1996/03/29 | 630 | 645 | 630 | 645 | 85,000 |
| 1996/03/28 | 639 | 640 | 628 | 628 | 89,000 |
| 1996/03/27 | 640 | 640 | 626 | 640 | 21,000 |
| 1996/03/26 | 650 | 650 | 620 | 620 | 64,000 |
| 1996/03/25 | 620 | 627 | 610 | 625 | 31,000 |
| 1996/03/22 | 596 | 609 | 596 | 605 | 108,000 |
| 1996/03/21 | 601 | 605 | 590 | 596 | 120,000 |
| 1996/03/19 | 609 | 619 | 590 | 591 | 23,000 |
| 1996/03/18 | 585 | 610 | 585 | 610 | 22,000 |
| 1996/03/15 | 590 | 600 | 572 | 600 | 24,000 |
| 1996/03/14 | 591 | 591 | 578 | 580 | 45,000 |
| 1996/03/13 | 596 | 596 | 592 | 592 | 10,000 |
| 1996/03/12 | 592 | 593 | 592 | 593 | 15,000 |
| 1996/03/11 | 595 | 602 | 592 | 592 | 37,000 |
| 1996/03/08 | 592 | 602 | 591 | 602 | 55,000 |
| 1996/03/07 | 602 | 605 | 601 | 602 | 9,000 |
| 1996/03/06 | 608 | 610 | 602 | 602 | 46,000 |
| 1996/03/05 | 614 | 615 | 600 | 608 | 22,000 |
| 1996/03/04 | 621 | 622 | 615 | 615 | 66,000 |
| 1996/03/01 | 624 | 624 | 620 | 621 | 25,000 |
| 1996/02/29 | 631 | 631 | 621 | 629 | 29,000 |
| 1996/02/28 | 630 | 631 | 627 | 631 | 23,000 |
| 1996/02/27 | 630 | 630 | 625 | 625 | 26,000 |
| 1996/02/26 | 621 | 625 | 621 | 621 | 19,000 |
| 1996/02/23 | 621 | 630 | 621 | 621 | 30,000 |
| 1996/02/22 | 622 | 624 | 622 | 623 | 4,000 |
| 1996/02/21 | 626 | 626 | 625 | 625 | 22,000 |
| 1996/02/20 | 625 | 627 | 620 | 625 | 46,000 |
| 1996/02/19 | 621 | 625 | 620 | 625 | 37,000 |
| 1996/02/16 | 663 | 663 | 649 | 649 | 41,000 |
| 1996/02/15 | 669 | 669 | 653 | 653 | 33,000 |
| 1996/02/14 | 652 | 655 | 645 | 649 | 54,000 |
| 1996/02/13 | 655 | 657 | 650 | 651 | 96,000 |
| 1996/02/09 | 662 | 665 | 655 | 657 | 101,000 |
| 1996/02/08 | 670 | 670 | 669 | 670 | 52,000 |
| 1996/02/07 | 660 | 678 | 656 | 663 | 138,000 |
| 1996/02/06 | 680 | 680 | 660 | 660 | 219,000 |
| 1996/02/05 | 707 | 710 | 675 | 675 | 90,000 |
| 1996/02/02 | 700 | 704 | 697 | 700 | 136,000 |
| 1996/02/01 | 687 | 698 | 680 | 697 | 51,000 |
| 1996/01/31 | 665 | 680 | 665 | 677 | 56,000 |
| 1996/01/30 | 670 | 680 | 669 | 675 | 30,000 |
| 1996/01/29 | 668 | 688 | 668 | 669 | 34,000 |
| 1996/01/26 | 685 | 685 | 655 | 661 | 68,000 |
| 1996/01/25 | 689 | 689 | 681 | 689 | 37,000 |
| 1996/01/24 | 689 | 689 | 675 | 678 | 111,000 |
| 1996/01/23 | 699 | 702 | 690 | 690 | 89,000 |
| 1996/01/22 | 680 | 700 | 680 | 700 | 90,000 |
| 1996/01/19 | 694 | 694 | 680 | 690 | 71,000 |
| 1996/01/18 | 700 | 705 | 695 | 695 | 109,000 |
| 1996/01/17 | 710 | 710 | 700 | 700 | 109,000 |
| 1996/01/16 | 685 | 700 | 683 | 700 | 80,000 |
| 1996/01/12 | 696 | 710 | 694 | 695 | 81,000 |
| 1996/01/11 | 693 | 693 | 680 | 693 | 104,000 |
| 1996/01/10 | 728 | 728 | 700 | 700 | 420,000 |
| 1996/01/09 | 679 | 737 | 678 | 720 | 411,000 |
| 1996/01/08 | 685 | 686 | 670 | 679 | 150,000 |
| 1996/01/05 | 650 | 675 | 650 | 675 | 193,000 |
| 1996/01/04 | 645 | 649 | 635 | 649 | 107,000 |