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 |
|---|---|---|---|---|---|
| 2005/12/30 | 771 | 781 | 765 | 770 | 280,000 |
| 2005/12/29 | 785 | 793 | 775 | 780 | 779,000 |
| 2005/12/28 | 755 | 778 | 751 | 775 | 876,000 |
| 2005/12/27 | 756 | 761 | 746 | 747 | 646,000 |
| 2005/12/26 | 777 | 784 | 762 | 766 | 809,000 |
| 2005/12/22 | 791 | 798 | 773 | 777 | 651,000 |
| 2005/12/21 | 805 | 815 | 791 | 799 | 914,000 |
| 2005/12/20 | 761 | 818 | 759 | 814 | 1,302,000 |
| 2005/12/19 | 766 | 775 | 750 | 757 | 788,000 |
| 2005/12/16 | 770 | 795 | 769 | 776 | 1,162,000 |
| 2005/12/15 | 800 | 833 | 790 | 795 | 1,110,000 |
| 2005/12/14 | 859 | 860 | 790 | 814 | 1,967,000 |
| 2005/12/13 | 845 | 865 | 830 | 849 | 2,244,000 |
| 2005/12/12 | 810 | 825 | 791 | 825 | 2,503,000 |
| 2005/12/09 | 729 | 790 | 723 | 780 | 2,396,000 |
| 2005/12/08 | 735 | 740 | 697 | 719 | 1,402,000 |
| 2005/12/07 | 757 | 769 | 734 | 744 | 1,968,000 |
| 2005/12/06 | 734 | 809 | 734 | 756 | 6,746,000 |
| 2005/12/05 | 703 | 723 | 691 | 723 | 4,791,000 |
| 2005/12/02 | 588 | 623 | 587 | 623 | 2,685,000 |
| 2005/12/01 | 585 | 588 | 580 | 585 | 592,000 |
| 2005/11/30 | 585 | 586 | 581 | 585 | 306,000 |
| 2005/11/29 | 586 | 586 | 581 | 582 | 265,000 |
| 2005/11/28 | 587 | 590 | 576 | 585 | 477,000 |
| 2005/11/25 | 573 | 578 | 565 | 578 | 446,000 |
| 2005/11/24 | 585 | 585 | 560 | 567 | 410,000 |
| 2005/11/22 | 582 | 588 | 576 | 585 | 463,000 |
| 2005/11/21 | 587 | 590 | 580 | 588 | 954,000 |
| 2005/11/18 | 586 | 592 | 570 | 577 | 580,000 |
| 2005/11/17 | 573 | 591 | 572 | 580 | 1,312,000 |
| 2005/11/16 | 574 | 575 | 561 | 567 | 797,000 |
| 2005/11/15 | 553 | 580 | 553 | 576 | 819,000 |
| 2005/11/14 | 565 | 570 | 552 | 554 | 557,000 |
| 2005/11/11 | 563 | 573 | 562 | 565 | 627,000 |
| 2005/11/10 | 580 | 586 | 549 | 562 | 910,000 |
| 2005/11/09 | 596 | 596 | 579 | 579 | 1,438,000 |
| 2005/11/08 | 562 | 588 | 555 | 586 | 1,304,000 |
| 2005/11/07 | 561 | 563 | 543 | 560 | 610,000 |
| 2005/11/04 | 579 | 580 | 562 | 566 | 818,000 |
| 2005/11/02 | 567 | 571 | 560 | 569 | 873,000 |
| 2005/11/01 | 552 | 560 | 552 | 557 | 391,000 |
| 2005/10/31 | 549 | 552 | 543 | 547 | 486,000 |
| 2005/10/28 | 530 | 536 | 527 | 534 | 323,000 |
| 2005/10/27 | 533 | 543 | 530 | 533 | 679,000 |
| 2005/10/26 | 526 | 532 | 522 | 531 | 352,000 |
| 2005/10/25 | 515 | 525 | 512 | 525 | 429,000 |
| 2005/10/24 | 505 | 510 | 503 | 508 | 413,000 |
| 2005/10/21 | 500 | 509 | 492 | 504 | 663,000 |
| 2005/10/20 | 519 | 523 | 512 | 513 | 334,000 |
| 2005/10/19 | 525 | 525 | 510 | 513 | 677,000 |
| 2005/10/18 | 503 | 534 | 503 | 528 | 1,662,000 |
| 2005/10/17 | 537 | 537 | 505 | 510 | 1,243,000 |
| 2005/10/14 | 549 | 549 | 536 | 537 | 625,000 |
| 2005/10/13 | 536 | 545 | 536 | 541 | 983,000 |
| 2005/10/12 | 571 | 583 | 553 | 556 | 1,473,000 |
| 2005/10/11 | 537 | 568 | 537 | 567 | 1,405,000 |
| 2005/10/07 | 524 | 535 | 523 | 529 | 1,249,000 |
| 2005/10/06 | 531 | 537 | 526 | 528 | 805,000 |
| 2005/10/05 | 540 | 553 | 538 | 548 | 743,000 |
| 2005/10/04 | 575 | 576 | 555 | 556 | 673,000 |
| 2005/10/03 | 568 | 574 | 541 | 569 | 909,000 |
| 2005/09/30 | 592 | 593 | 560 | 566 | 894,000 |
| 2005/09/29 | 610 | 618 | 584 | 592 | 1,892,000 |
| 2005/09/28 | 555 | 588 | 555 | 584 | 1,621,000 |
| 2005/09/27 | 580 | 583 | 553 | 558 | 1,754,000 |
| 2005/09/26 | 589 | 589 | 571 | 577 | 1,325,000 |
| 2005/09/22 | 545 | 572 | 537 | 572 | 1,629,000 |
| 2005/09/21 | 592 | 598 | 556 | 558 | 2,366,000 |
| 2005/09/20 | 559 | 598 | 558 | 588 | 3,459,000 |
| 2005/09/16 | 552 | 557 | 537 | 551 | 3,539,000 |
| 2005/09/15 | 498 | 532 | 496 | 532 | 3,634,000 |
| 2005/09/14 | 475 | 489 | 474 | 488 | 1,801,000 |
| 2005/09/13 | 462 | 478 | 461 | 472 | 1,339,000 |
| 2005/09/12 | 471 | 472 | 459 | 462 | 1,471,000 |
| 2005/09/09 | 439 | 454 | 436 | 451 | 1,387,000 |
| 2005/09/08 | 440 | 443 | 434 | 436 | 1,280,000 |
| 2005/09/07 | 438 | 438 | 427 | 433 | 817,000 |
| 2005/09/06 | 439 | 445 | 422 | 430 | 1,772,000 |
| 2005/09/05 | 425 | 434 | 425 | 434 | 1,253,000 |
| 2005/09/02 | 422 | 422 | 415 | 420 | 472,000 |
| 2005/09/01 | 418 | 424 | 418 | 418 | 688,000 |
| 2005/08/31 | 423 | 423 | 416 | 417 | 323,000 |
| 2005/08/30 | 408 | 427 | 408 | 423 | 742,000 |
| 2005/08/29 | 411 | 415 | 405 | 406 | 206,000 |
| 2005/08/26 | 410 | 417 | 410 | 416 | 343,000 |
| 2005/08/25 | 416 | 417 | 409 | 409 | 401,000 |
| 2005/08/24 | 420 | 422 | 418 | 422 | 399,000 |
| 2005/08/23 | 425 | 432 | 423 | 423 | 855,000 |
| 2005/08/22 | 417 | 424 | 416 | 421 | 509,000 |
| 2005/08/19 | 416 | 417 | 410 | 417 | 393,000 |
| 2005/08/18 | 420 | 422 | 416 | 417 | 491,000 |
| 2005/08/17 | 414 | 422 | 411 | 422 | 656,000 |
| 2005/08/16 | 418 | 420 | 415 | 416 | 722,000 |
| 2005/08/15 | 401 | 417 | 400 | 415 | 1,019,000 |
| 2005/08/12 | 398 | 398 | 390 | 396 | 328,000 |
| 2005/08/11 | 399 | 404 | 393 | 396 | 653,000 |
| 2005/08/10 | 390 | 398 | 389 | 396 | 615,000 |
| 2005/08/09 | 381 | 389 | 378 | 383 | 706,000 |
| 2005/08/08 | 360 | 384 | 359 | 380 | 427,000 |
| 2005/08/05 | 372 | 374 | 366 | 369 | 375,000 |
| 2005/08/04 | 382 | 382 | 368 | 377 | 544,000 |
| 2005/08/03 | 394 | 395 | 382 | 383 | 451,000 |
| 2005/08/02 | 398 | 399 | 390 | 390 | 727,000 |
| 2005/08/01 | 407 | 409 | 397 | 397 | 1,854,000 |
| 2005/07/29 | 360 | 405 | 360 | 397 | 2,965,000 |
| 2005/07/28 | 360 | 367 | 357 | 359 | 480,000 |
| 2005/07/27 | 355 | 358 | 354 | 357 | 359,000 |
| 2005/07/26 | 358 | 358 | 354 | 357 | 120,000 |
| 2005/07/25 | 360 | 360 | 356 | 357 | 82,000 |
| 2005/07/22 | 355 | 357 | 354 | 357 | 73,000 |
| 2005/07/21 | 357 | 360 | 354 | 354 | 234,000 |
| 2005/07/20 | 351 | 357 | 351 | 356 | 202,000 |
| 2005/07/19 | 348 | 351 | 347 | 351 | 177,000 |
| 2005/07/15 | 353 | 353 | 350 | 350 | 79,000 |
| 2005/07/14 | 354 | 355 | 348 | 350 | 153,000 |
| 2005/07/13 | 352 | 353 | 348 | 351 | 125,000 |
| 2005/07/12 | 359 | 359 | 351 | 352 | 128,000 |
| 2005/07/11 | 349 | 360 | 348 | 360 | 178,000 |
| 2005/07/08 | 348 | 353 | 347 | 349 | 105,000 |
| 2005/07/07 | 350 | 352 | 349 | 350 | 138,000 |
| 2005/07/06 | 352 | 355 | 351 | 354 | 123,000 |
| 2005/07/05 | 355 | 356 | 352 | 352 | 115,000 |
| 2005/07/04 | 352 | 356 | 351 | 355 | 152,000 |
| 2005/07/01 | 351 | 356 | 350 | 351 | 93,000 |
| 2005/06/30 | 354 | 357 | 352 | 355 | 68,000 |
| 2005/06/29 | 355 | 358 | 354 | 355 | 130,000 |
| 2005/06/28 | 349 | 358 | 349 | 358 | 158,000 |
| 2005/06/27 | 351 | 353 | 349 | 349 | 122,000 |
| 2005/06/24 | 350 | 359 | 350 | 359 | 161,000 |
| 2005/06/23 | 362 | 362 | 357 | 357 | 85,000 |
| 2005/06/22 | 361 | 361 | 351 | 358 | 112,000 |
| 2005/06/21 | 365 | 371 | 353 | 357 | 225,000 |
| 2005/06/20 | 367 | 371 | 365 | 366 | 321,000 |
| 2005/06/17 | 355 | 365 | 354 | 365 | 619,000 |
| 2005/06/16 | 347 | 359 | 347 | 352 | 240,000 |
| 2005/06/15 | 343 | 350 | 342 | 347 | 233,000 |
| 2005/06/14 | 346 | 354 | 345 | 345 | 277,000 |
| 2005/06/13 | 351 | 354 | 348 | 350 | 338,000 |
| 2005/06/10 | 349 | 356 | 348 | 351 | 243,000 |
| 2005/06/09 | 352 | 355 | 345 | 349 | 201,000 |
| 2005/06/08 | 350 | 357 | 349 | 357 | 209,000 |
| 2005/06/07 | 354 | 355 | 348 | 351 | 84,000 |
| 2005/06/06 | 351 | 352 | 348 | 352 | 130,000 |
| 2005/06/03 | 343 | 348 | 343 | 346 | 70,000 |
| 2005/06/02 | 352 | 352 | 342 | 342 | 45,000 |
| 2005/06/01 | 343 | 349 | 342 | 347 | 69,000 |
| 2005/05/31 | 339 | 347 | 338 | 347 | 57,000 |
| 2005/05/30 | 342 | 343 | 336 | 339 | 83,000 |
| 2005/05/27 | 332 | 338 | 332 | 337 | 118,000 |
| 2005/05/26 | 324 | 334 | 322 | 329 | 191,000 |
| 2005/05/25 | 349 | 349 | 324 | 329 | 472,000 |
| 2005/05/24 | 365 | 365 | 345 | 348 | 287,000 |
| 2005/05/23 | 361 | 362 | 356 | 362 | 90,000 |
| 2005/05/20 | 374 | 374 | 361 | 363 | 133,000 |
| 2005/05/19 | 359 | 369 | 359 | 365 | 206,000 |
| 2005/05/18 | 341 | 353 | 341 | 352 | 187,000 |
| 2005/05/17 | 367 | 369 | 341 | 343 | 240,000 |
| 2005/05/16 | 374 | 374 | 361 | 362 | 193,000 |
| 2005/05/13 | 376 | 377 | 371 | 375 | 190,000 |
| 2005/05/12 | 380 | 382 | 377 | 377 | 179,000 |
| 2005/05/11 | 379 | 382 | 376 | 380 | 260,000 |
| 2005/05/10 | 373 | 388 | 372 | 386 | 383,000 |
| 2005/05/09 | 370 | 371 | 368 | 370 | 122,000 |
| 2005/05/06 | 365 | 367 | 364 | 366 | 127,000 |
| 2005/05/02 | 367 | 369 | 360 | 363 | 96,000 |
| 2005/04/28 | 369 | 369 | 365 | 367 | 177,000 |
| 2005/04/27 | 364 | 369 | 364 | 369 | 50,000 |
| 2005/04/26 | 371 | 372 | 367 | 369 | 77,000 |
| 2005/04/25 | 372 | 375 | 367 | 367 | 74,000 |
| 2005/04/22 | 375 | 376 | 367 | 370 | 167,000 |
| 2005/04/21 | 360 | 365 | 353 | 363 | 235,000 |
| 2005/04/20 | 375 | 376 | 368 | 370 | 207,000 |
| 2005/04/19 | 354 | 363 | 351 | 361 | 320,000 |
| 2005/04/18 | 348 | 353 | 344 | 346 | 607,000 |
| 2005/04/15 | 373 | 373 | 367 | 368 | 252,000 |
| 2005/04/14 | 382 | 382 | 373 | 374 | 396,000 |
| 2005/04/13 | 391 | 391 | 385 | 387 | 164,000 |
| 2005/04/12 | 391 | 391 | 386 | 386 | 185,000 |
| 2005/04/11 | 391 | 392 | 389 | 391 | 376,000 |
| 2005/04/08 | 390 | 392 | 389 | 390 | 262,000 |
| 2005/04/07 | 390 | 392 | 386 | 390 | 294,000 |
| 2005/04/06 | 396 | 397 | 390 | 392 | 279,000 |
| 2005/04/05 | 395 | 399 | 395 | 397 | 78,000 |
| 2005/04/04 | 395 | 398 | 392 | 397 | 132,000 |
| 2005/04/01 | 401 | 401 | 396 | 397 | 119,000 |
| 2005/03/31 | 404 | 404 | 395 | 402 | 202,000 |
| 2005/03/30 | 386 | 397 | 381 | 389 | 342,000 |
| 2005/03/29 | 411 | 412 | 393 | 394 | 499,000 |
| 2005/03/28 | 407 | 415 | 407 | 410 | 257,000 |
| 2005/03/25 | 410 | 416 | 407 | 409 | 276,000 |
| 2005/03/24 | 422 | 422 | 401 | 410 | 407,000 |
| 2005/03/23 | 424 | 424 | 417 | 420 | 265,000 |
| 2005/03/22 | 420 | 425 | 417 | 424 | 303,000 |
| 2005/03/18 | 420 | 421 | 418 | 420 | 208,000 |
| 2005/03/17 | 416 | 423 | 414 | 421 | 220,000 |
| 2005/03/16 | 415 | 420 | 414 | 416 | 314,000 |
| 2005/03/15 | 426 | 426 | 415 | 419 | 276,000 |
| 2005/03/14 | 430 | 430 | 425 | 426 | 207,000 |
| 2005/03/11 | 432 | 434 | 430 | 430 | 314,000 |
| 2005/03/10 | 430 | 437 | 430 | 433 | 288,000 |
| 2005/03/09 | 432 | 437 | 429 | 436 | 394,000 |
| 2005/03/08 | 437 | 438 | 432 | 437 | 271,000 |
| 2005/03/07 | 440 | 444 | 436 | 438 | 477,000 |
| 2005/03/04 | 437 | 439 | 433 | 436 | 485,000 |
| 2005/03/03 | 438 | 440 | 433 | 436 | 476,000 |
| 2005/03/02 | 446 | 448 | 436 | 438 | 1,260,000 |
| 2005/03/01 | 427 | 436 | 426 | 436 | 1,569,000 |
| 2005/02/28 | 419 | 425 | 418 | 424 | 757,000 |
| 2005/02/25 | 417 | 418 | 413 | 417 | 528,000 |
| 2005/02/24 | 422 | 424 | 419 | 422 | 245,000 |
| 2005/02/23 | 416 | 420 | 410 | 419 | 530,000 |
| 2005/02/22 | 435 | 436 | 423 | 426 | 618,000 |
| 2005/02/21 | 430 | 437 | 428 | 437 | 615,000 |
| 2005/02/18 | 422 | 428 | 422 | 426 | 291,000 |
| 2005/02/17 | 429 | 429 | 424 | 426 | 341,000 |
| 2005/02/16 | 429 | 430 | 425 | 428 | 605,000 |
| 2005/02/15 | 429 | 429 | 424 | 424 | 504,000 |
| 2005/02/14 | 431 | 431 | 425 | 427 | 865,000 |
| 2005/02/10 | 421 | 422 | 417 | 421 | 562,000 |
| 2005/02/09 | 425 | 429 | 420 | 424 | 1,293,000 |
| 2005/02/08 | 414 | 420 | 413 | 418 | 629,000 |
| 2005/02/07 | 416 | 418 | 411 | 411 | 302,000 |
| 2005/02/04 | 417 | 417 | 411 | 412 | 310,000 |
| 2005/02/03 | 422 | 423 | 414 | 415 | 522,000 |
| 2005/02/02 | 404 | 418 | 403 | 418 | 720,000 |
| 2005/02/01 | 406 | 406 | 402 | 402 | 170,000 |
| 2005/01/31 | 399 | 402 | 397 | 401 | 289,000 |
| 2005/01/28 | 403 | 406 | 397 | 399 | 197,000 |
| 2005/01/27 | 408 | 408 | 404 | 404 | 188,000 |
| 2005/01/26 | 408 | 409 | 403 | 405 | 263,000 |
| 2005/01/25 | 400 | 407 | 398 | 407 | 266,000 |
| 2005/01/24 | 400 | 404 | 397 | 401 | 281,000 |
| 2005/01/21 | 405 | 407 | 402 | 405 | 220,000 |
| 2005/01/20 | 410 | 411 | 406 | 408 | 289,000 |
| 2005/01/19 | 415 | 420 | 411 | 419 | 210,000 |
| 2005/01/18 | 420 | 420 | 414 | 415 | 224,000 |
| 2005/01/17 | 410 | 418 | 408 | 414 | 188,000 |
| 2005/01/14 | 410 | 413 | 405 | 410 | 645,000 |
| 2005/01/13 | 423 | 423 | 415 | 415 | 179,000 |
| 2005/01/12 | 423 | 424 | 416 | 419 | 462,000 |
| 2005/01/11 | 415 | 423 | 411 | 421 | 443,000 |
| 2005/01/07 | 413 | 416 | 407 | 410 | 359,000 |
| 2005/01/06 | 398 | 410 | 397 | 410 | 472,000 |
| 2005/01/05 | 404 | 406 | 398 | 401 | 366,000 |
| 2005/01/04 | 408 | 408 | 392 | 408 | 151,000 |