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 |
|---|---|---|---|---|---|
| 2003/12/30 | 299 | 300 | 284 | 294 | 456,000 |
| 2003/12/29 | 275 | 285 | 272 | 284 | 1,015,000 |
| 2003/12/26 | 223 | 260 | 220 | 255 | 720,000 |
| 2003/12/25 | 220 | 227 | 215 | 227 | 280,000 |
| 2003/12/24 | 220 | 224 | 220 | 221 | 222,000 |
| 2003/12/22 | 228 | 228 | 221 | 225 | 245,000 |
| 2003/12/19 | 225 | 229 | 224 | 228 | 188,000 |
| 2003/12/18 | 224 | 229 | 224 | 227 | 118,000 |
| 2003/12/17 | 231 | 233 | 226 | 226 | 123,000 |
| 2003/12/16 | 225 | 231 | 223 | 230 | 161,000 |
| 2003/12/15 | 235 | 240 | 232 | 232 | 154,000 |
| 2003/12/12 | 228 | 231 | 224 | 225 | 157,000 |
| 2003/12/11 | 222 | 230 | 220 | 224 | 195,000 |
| 2003/12/10 | 238 | 238 | 225 | 227 | 142,000 |
| 2003/12/09 | 244 | 244 | 235 | 236 | 128,000 |
| 2003/12/08 | 250 | 251 | 233 | 236 | 294,000 |
| 2003/12/05 | 258 | 263 | 248 | 251 | 405,000 |
| 2003/12/04 | 245 | 255 | 245 | 255 | 290,000 |
| 2003/12/03 | 250 | 250 | 240 | 246 | 334,000 |
| 2003/12/02 | 256 | 257 | 250 | 250 | 356,000 |
| 2003/12/01 | 246 | 250 | 241 | 247 | 321,000 |
| 2003/11/28 | 245 | 246 | 242 | 246 | 281,000 |
| 2003/11/27 | 256 | 256 | 240 | 241 | 563,000 |
| 2003/11/26 | 250 | 256 | 248 | 253 | 391,000 |
| 2003/11/25 | 256 | 259 | 248 | 249 | 371,000 |
| 2003/11/21 | 240 | 250 | 238 | 248 | 342,000 |
| 2003/11/20 | 251 | 251 | 242 | 245 | 124,000 |
| 2003/11/19 | 240 | 249 | 230 | 243 | 227,000 |
| 2003/11/18 | 242 | 258 | 242 | 249 | 235,000 |
| 2003/11/17 | 266 | 271 | 255 | 263 | 280,000 |
| 2003/11/14 | 313 | 314 | 296 | 296 | 196,000 |
| 2003/11/13 | 300 | 310 | 300 | 303 | 187,000 |
| 2003/11/12 | 291 | 300 | 287 | 288 | 184,000 |
| 2003/11/11 | 304 | 310 | 278 | 296 | 566,000 |
| 2003/11/10 | 335 | 339 | 324 | 329 | 121,000 |
| 2003/11/07 | 340 | 348 | 336 | 340 | 134,000 |
| 2003/11/06 | 354 | 357 | 343 | 346 | 106,000 |
| 2003/11/05 | 365 | 365 | 350 | 357 | 235,000 |
| 2003/11/04 | 375 | 375 | 361 | 367 | 236,000 |
| 2003/10/31 | 366 | 378 | 365 | 366 | 264,000 |
| 2003/10/30 | 358 | 377 | 357 | 371 | 480,000 |
| 2003/10/29 | 351 | 357 | 349 | 356 | 309,000 |
| 2003/10/28 | 351 | 352 | 341 | 347 | 139,000 |
| 2003/10/27 | 340 | 357 | 340 | 350 | 103,000 |
| 2003/10/24 | 351 | 360 | 344 | 349 | 226,000 |
| 2003/10/23 | 353 | 365 | 323 | 346 | 673,000 |
| 2003/10/22 | 380 | 387 | 370 | 378 | 230,000 |
| 2003/10/21 | 402 | 405 | 375 | 390 | 1,049,000 |
| 2003/10/20 | 353 | 388 | 352 | 377 | 1,065,000 |
| 2003/10/17 | 398 | 398 | 355 | 357 | 1,613,000 |
| 2003/10/16 | 336 | 409 | 336 | 374 | 3,845,000 |
| 2003/10/15 | 320 | 330 | 314 | 329 | 629,000 |
| 2003/10/14 | 320 | 326 | 320 | 320 | 189,000 |
| 2003/10/10 | 325 | 325 | 316 | 323 | 379,000 |
| 2003/10/09 | 306 | 322 | 306 | 320 | 485,000 |
| 2003/10/08 | 308 | 314 | 299 | 303 | 342,000 |
| 2003/10/07 | 317 | 318 | 303 | 309 | 181,000 |
| 2003/10/06 | 326 | 326 | 316 | 316 | 573,000 |
| 2003/10/03 | 291 | 313 | 290 | 311 | 478,000 |
| 2003/10/02 | 293 | 295 | 288 | 294 | 98,000 |
| 2003/10/01 | 293 | 295 | 286 | 288 | 107,000 |
| 2003/09/30 | 294 | 298 | 291 | 297 | 66,000 |
| 2003/09/29 | 295 | 297 | 290 | 292 | 64,000 |
| 2003/09/26 | 296 | 300 | 286 | 298 | 171,000 |
| 2003/09/25 | 290 | 300 | 285 | 300 | 299,000 |
| 2003/09/24 | 308 | 309 | 295 | 300 | 245,000 |
| 2003/09/22 | 316 | 316 | 308 | 310 | 190,000 |
| 2003/09/19 | 320 | 324 | 315 | 320 | 196,000 |
| 2003/09/18 | 320 | 320 | 312 | 316 | 208,000 |
| 2003/09/17 | 324 | 324 | 310 | 318 | 262,000 |
| 2003/09/16 | 332 | 332 | 309 | 324 | 148,000 |
| 2003/09/12 | 324 | 327 | 322 | 324 | 230,000 |
| 2003/09/11 | 318 | 324 | 315 | 322 | 241,000 |
| 2003/09/10 | 320 | 323 | 316 | 322 | 168,000 |
| 2003/09/09 | 319 | 324 | 312 | 321 | 153,000 |
| 2003/09/08 | 311 | 325 | 311 | 320 | 205,000 |
| 2003/09/05 | 330 | 331 | 315 | 326 | 250,000 |
| 2003/09/04 | 340 | 340 | 327 | 333 | 263,000 |
| 2003/09/03 | 328 | 335 | 326 | 329 | 185,000 |
| 2003/09/02 | 330 | 334 | 325 | 329 | 266,000 |
| 2003/09/01 | 324 | 334 | 323 | 334 | 221,000 |
| 2003/08/29 | 331 | 332 | 321 | 324 | 388,000 |
| 2003/08/28 | 346 | 350 | 332 | 336 | 249,000 |
| 2003/08/27 | 357 | 357 | 342 | 346 | 643,000 |
| 2003/08/26 | 330 | 358 | 324 | 357 | 1,093,000 |
| 2003/08/25 | 330 | 339 | 330 | 331 | 285,000 |
| 2003/08/22 | 347 | 347 | 335 | 339 | 1,345,000 |
| 2003/08/21 | 306 | 344 | 306 | 327 | 1,068,000 |
| 2003/08/20 | 316 | 321 | 306 | 314 | 565,000 |
| 2003/08/19 | 348 | 350 | 313 | 321 | 1,495,000 |
| 2003/08/18 | 301 | 330 | 301 | 323 | 1,847,000 |
| 2003/08/15 | 289 | 294 | 280 | 293 | 783,000 |
| 2003/08/14 | 264 | 297 | 258 | 285 | 1,398,000 |
| 2003/08/13 | 250 | 263 | 247 | 261 | 230,000 |
| 2003/08/12 | 250 | 250 | 244 | 245 | 79,000 |
| 2003/08/11 | 247 | 247 | 243 | 246 | 61,000 |
| 2003/08/08 | 257 | 257 | 244 | 245 | 125,000 |
| 2003/08/07 | 246 | 254 | 245 | 253 | 115,000 |
| 2003/08/06 | 244 | 250 | 242 | 249 | 206,000 |
| 2003/08/05 | 265 | 266 | 253 | 258 | 153,000 |
| 2003/08/04 | 269 | 269 | 261 | 267 | 260,000 |
| 2003/08/01 | 258 | 268 | 255 | 264 | 584,000 |
| 2003/07/31 | 276 | 277 | 245 | 255 | 785,000 |
| 2003/07/30 | 258 | 289 | 251 | 271 | 2,270,000 |
| 2003/07/29 | 244 | 257 | 240 | 254 | 761,000 |
| 2003/07/28 | 240 | 244 | 233 | 244 | 481,000 |
| 2003/07/25 | 236 | 238 | 227 | 228 | 239,000 |
| 2003/07/24 | 245 | 248 | 235 | 237 | 640,000 |
| 2003/07/23 | 230 | 243 | 224 | 243 | 787,000 |
| 2003/07/22 | 210 | 210 | 205 | 205 | 90,000 |
| 2003/07/18 | 190 | 200 | 190 | 200 | 141,000 |
| 2003/07/17 | 204 | 209 | 198 | 200 | 239,000 |
| 2003/07/16 | 223 | 224 | 210 | 214 | 112,000 |
| 2003/07/15 | 232 | 232 | 225 | 226 | 187,000 |
| 2003/07/14 | 231 | 231 | 225 | 227 | 85,000 |
| 2003/07/11 | 233 | 234 | 227 | 227 | 121,000 |
| 2003/07/10 | 230 | 242 | 229 | 238 | 268,000 |
| 2003/07/09 | 234 | 234 | 223 | 227 | 190,000 |
| 2003/07/08 | 235 | 239 | 230 | 233 | 184,000 |
| 2003/07/07 | 236 | 248 | 236 | 240 | 197,000 |
| 2003/07/04 | 222 | 238 | 218 | 237 | 261,000 |
| 2003/07/03 | 248 | 252 | 228 | 232 | 430,000 |
| 2003/07/02 | 246 | 252 | 240 | 252 | 356,000 |
| 2003/07/01 | 244 | 246 | 240 | 243 | 298,000 |
| 2003/06/30 | 250 | 253 | 245 | 249 | 243,000 |
| 2003/06/27 | 253 | 257 | 242 | 250 | 1,068,000 |
| 2003/06/26 | 232 | 248 | 228 | 248 | 767,000 |
| 2003/06/25 | 219 | 233 | 216 | 232 | 472,000 |
| 2003/06/24 | 229 | 229 | 216 | 220 | 523,000 |
| 2003/06/23 | 231 | 232 | 225 | 227 | 337,000 |
| 2003/06/20 | 225 | 234 | 220 | 232 | 1,067,000 |
| 2003/06/19 | 210 | 238 | 207 | 234 | 1,614,000 |
| 2003/06/18 | 195 | 210 | 194 | 206 | 704,000 |
| 2003/06/17 | 199 | 199 | 190 | 193 | 583,000 |
| 2003/06/16 | 184 | 190 | 182 | 190 | 321,000 |
| 2003/06/13 | 186 | 186 | 182 | 184 | 224,000 |
| 2003/06/12 | 186 | 186 | 184 | 185 | 195,000 |
| 2003/06/11 | 188 | 188 | 185 | 186 | 305,000 |
| 2003/06/10 | 188 | 189 | 184 | 188 | 213,000 |
| 2003/06/09 | 190 | 191 | 187 | 189 | 281,000 |
| 2003/06/06 | 188 | 191 | 186 | 188 | 870,000 |
| 2003/06/05 | 185 | 185 | 180 | 185 | 397,000 |
| 2003/06/04 | 185 | 186 | 179 | 180 | 526,000 |
| 2003/06/03 | 170 | 184 | 169 | 182 | 974,000 |
| 2003/06/02 | 169 | 170 | 167 | 168 | 134,000 |
| 2003/05/30 | 171 | 171 | 167 | 167 | 128,000 |
| 2003/05/29 | 170 | 171 | 168 | 170 | 140,000 |
| 2003/05/28 | 168 | 169 | 167 | 168 | 76,000 |
| 2003/05/27 | 171 | 171 | 165 | 166 | 144,000 |
| 2003/05/26 | 172 | 174 | 168 | 171 | 186,000 |
| 2003/05/23 | 171 | 171 | 165 | 170 | 278,000 |
| 2003/05/22 | 177 | 177 | 167 | 169 | 390,000 |
| 2003/05/21 | 173 | 178 | 160 | 172 | 1,008,000 |
| 2003/05/20 | 151 | 180 | 150 | 173 | 873,000 |
| 2003/05/19 | 151 | 153 | 151 | 152 | 68,000 |
| 2003/05/16 | 151 | 151 | 150 | 151 | 74,000 |
| 2003/05/15 | 150 | 151 | 148 | 149 | 75,000 |
| 2003/05/14 | 153 | 153 | 148 | 151 | 72,000 |
| 2003/05/13 | 153 | 153 | 150 | 152 | 130,000 |
| 2003/05/12 | 149 | 149 | 146 | 149 | 57,000 |
| 2003/05/09 | 147 | 147 | 142 | 147 | 108,000 |
| 2003/05/08 | 150 | 150 | 145 | 147 | 43,000 |
| 2003/05/07 | 147 | 147 | 145 | 146 | 46,000 |
| 2003/05/06 | 146 | 148 | 144 | 147 | 102,000 |
| 2003/05/02 | 147 | 147 | 146 | 146 | 30,000 |
| 2003/05/01 | 144 | 147 | 142 | 147 | 66,000 |
| 2003/04/30 | 150 | 150 | 146 | 146 | 39,000 |
| 2003/04/28 | 149 | 149 | 144 | 149 | 59,000 |
| 2003/04/25 | 147 | 150 | 146 | 149 | 63,000 |
| 2003/04/24 | 151 | 151 | 146 | 148 | 57,000 |
| 2003/04/23 | 154 | 156 | 146 | 146 | 127,000 |
| 2003/04/22 | 156 | 158 | 144 | 153 | 212,000 |
| 2003/04/21 | 150 | 153 | 146 | 153 | 181,000 |
| 2003/04/18 | 142 | 147 | 142 | 142 | 135,000 |
| 2003/04/17 | 139 | 141 | 138 | 141 | 51,000 |
| 2003/04/16 | 142 | 142 | 135 | 139 | 171,000 |
| 2003/04/15 | 141 | 144 | 138 | 143 | 40,000 |
| 2003/04/14 | 138 | 143 | 136 | 140 | 65,000 |
| 2003/04/11 | 149 | 149 | 142 | 143 | 62,000 |
| 2003/04/10 | 151 | 151 | 147 | 147 | 87,000 |
| 2003/04/09 | 148 | 150 | 146 | 150 | 169,000 |
| 2003/04/08 | 145 | 154 | 144 | 151 | 330,000 |
| 2003/04/07 | 138 | 141 | 135 | 140 | 181,000 |
| 2003/04/04 | 141 | 141 | 133 | 136 | 207,000 |
| 2003/04/03 | 142 | 142 | 138 | 139 | 74,000 |
| 2003/04/02 | 139 | 140 | 134 | 140 | 70,000 |
| 2003/04/01 | 138 | 139 | 136 | 136 | 66,000 |
| 2003/03/31 | 143 | 143 | 138 | 138 | 44,000 |
| 2003/03/28 | 145 | 145 | 139 | 144 | 51,000 |
| 2003/03/27 | 146 | 146 | 142 | 145 | 39,000 |
| 2003/03/26 | 142 | 145 | 139 | 144 | 97,000 |
| 2003/03/25 | 144 | 146 | 140 | 146 | 61,000 |
| 2003/03/24 | 146 | 147 | 144 | 146 | 108,000 |
| 2003/03/20 | 135 | 140 | 135 | 140 | 136,000 |
| 2003/03/19 | 140 | 140 | 131 | 135 | 101,000 |
| 2003/03/18 | 143 | 144 | 139 | 139 | 92,000 |
| 2003/03/17 | 141 | 143 | 137 | 137 | 93,000 |
| 2003/03/14 | 145 | 150 | 145 | 147 | 88,000 |
| 2003/03/13 | 150 | 150 | 145 | 150 | 65,000 |
| 2003/03/12 | 147 | 149 | 143 | 145 | 49,000 |
| 2003/03/11 | 144 | 150 | 140 | 146 | 68,000 |
| 2003/03/10 | 145 | 150 | 125 | 150 | 158,000 |
| 2003/03/07 | 161 | 162 | 154 | 155 | 115,000 |
| 2003/03/06 | 166 | 168 | 162 | 162 | 115,000 |
| 2003/03/05 | 165 | 168 | 165 | 167 | 79,000 |
| 2003/03/04 | 172 | 173 | 166 | 169 | 175,000 |
| 2003/03/03 | 175 | 175 | 168 | 169 | 205,000 |
| 2003/02/28 | 161 | 166 | 161 | 166 | 98,000 |
| 2003/02/27 | 160 | 160 | 158 | 160 | 94,000 |
| 2003/02/26 | 161 | 162 | 159 | 162 | 69,000 |
| 2003/02/25 | 165 | 165 | 161 | 161 | 90,000 |
| 2003/02/24 | 170 | 173 | 168 | 169 | 58,000 |
| 2003/02/21 | 181 | 181 | 172 | 172 | 215,000 |
| 2003/02/20 | 170 | 184 | 170 | 180 | 250,000 |
| 2003/02/19 | 175 | 175 | 171 | 175 | 67,000 |
| 2003/02/18 | 174 | 177 | 164 | 175 | 143,000 |
| 2003/02/17 | 174 | 176 | 173 | 173 | 120,000 |
| 2003/02/14 | 173 | 175 | 170 | 170 | 164,000 |
| 2003/02/13 | 174 | 176 | 173 | 174 | 221,000 |
| 2003/02/12 | 177 | 177 | 171 | 174 | 259,000 |
| 2003/02/10 | 175 | 182 | 175 | 175 | 730,000 |
| 2003/02/07 | 169 | 172 | 166 | 171 | 633,000 |
| 2003/02/06 | 165 | 168 | 160 | 162 | 437,000 |
| 2003/02/05 | 151 | 158 | 151 | 157 | 185,000 |
| 2003/02/04 | 150 | 155 | 149 | 151 | 94,000 |
| 2003/02/03 | 147 | 153 | 147 | 150 | 96,000 |
| 2003/01/31 | 150 | 150 | 146 | 146 | 111,000 |
| 2003/01/30 | 151 | 151 | 145 | 149 | 42,000 |
| 2003/01/29 | 154 | 154 | 147 | 151 | 106,000 |
| 2003/01/28 | 156 | 157 | 150 | 154 | 188,000 |
| 2003/01/27 | 147 | 162 | 147 | 161 | 243,000 |
| 2003/01/24 | 148 | 150 | 146 | 146 | 58,000 |
| 2003/01/23 | 151 | 151 | 144 | 151 | 101,000 |
| 2003/01/22 | 155 | 156 | 152 | 153 | 92,000 |
| 2003/01/21 | 155 | 158 | 155 | 158 | 111,000 |
| 2003/01/20 | 155 | 158 | 153 | 155 | 129,000 |
| 2003/01/17 | 145 | 154 | 145 | 151 | 121,000 |
| 2003/01/16 | 140 | 145 | 140 | 145 | 123,000 |
| 2003/01/15 | 137 | 139 | 136 | 138 | 95,000 |
| 2003/01/14 | 135 | 138 | 133 | 138 | 32,000 |
| 2003/01/10 | 135 | 135 | 133 | 135 | 37,000 |
| 2003/01/09 | 135 | 135 | 130 | 133 | 79,000 |
| 2003/01/08 | 134 | 136 | 134 | 135 | 53,000 |
| 2003/01/07 | 141 | 141 | 135 | 135 | 27,000 |
| 2003/01/06 | 140 | 140 | 140 | 140 | 11,000 |