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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,042 | 1,047 | 1,030 | 1,035 | 140,000 |
| 2006/12/28 | 1,050 | 1,064 | 1,016 | 1,041 | 401,000 |
| 2006/12/27 | 1,086 | 1,086 | 1,045 | 1,050 | 746,000 |
| 2006/12/26 | 930 | 994 | 923 | 986 | 508,000 |
| 2006/12/25 | 947 | 947 | 926 | 926 | 138,000 |
| 2006/12/22 | 941 | 953 | 938 | 946 | 128,000 |
| 2006/12/21 | 950 | 960 | 939 | 941 | 148,000 |
| 2006/12/20 | 929 | 958 | 929 | 953 | 178,000 |
| 2006/12/19 | 942 | 944 | 928 | 929 | 131,000 |
| 2006/12/18 | 954 | 957 | 948 | 952 | 116,000 |
| 2006/12/15 | 970 | 975 | 957 | 957 | 199,000 |
| 2006/12/14 | 977 | 978 | 960 | 965 | 122,000 |
| 2006/12/13 | 957 | 982 | 957 | 978 | 189,000 |
| 2006/12/12 | 986 | 987 | 956 | 970 | 201,000 |
| 2006/12/11 | 983 | 992 | 980 | 980 | 170,000 |
| 2006/12/08 | 977 | 990 | 971 | 978 | 227,000 |
| 2006/12/07 | 964 | 975 | 951 | 970 | 171,000 |
| 2006/12/06 | 951 | 968 | 948 | 962 | 202,000 |
| 2006/12/05 | 954 | 958 | 945 | 947 | 134,000 |
| 2006/12/04 | 947 | 955 | 942 | 954 | 199,000 |
| 2006/12/01 | 938 | 964 | 931 | 956 | 231,000 |
| 2006/11/30 | 945 | 965 | 941 | 944 | 298,000 |
| 2006/11/29 | 938 | 946 | 925 | 931 | 205,000 |
| 2006/11/28 | 886 | 945 | 886 | 939 | 256,000 |
| 2006/11/27 | 888 | 918 | 884 | 906 | 175,000 |
| 2006/11/24 | 896 | 896 | 871 | 888 | 173,000 |
| 2006/11/22 | 880 | 897 | 861 | 891 | 151,000 |
| 2006/11/21 | 875 | 895 | 860 | 873 | 295,000 |
| 2006/11/20 | 908 | 908 | 865 | 865 | 386,000 |
| 2006/11/17 | 920 | 920 | 897 | 903 | 113,000 |
| 2006/11/16 | 914 | 925 | 895 | 906 | 144,000 |
| 2006/11/15 | 940 | 940 | 899 | 904 | 220,000 |
| 2006/11/14 | 909 | 937 | 908 | 926 | 196,000 |
| 2006/11/13 | 905 | 915 | 882 | 886 | 190,000 |
| 2006/11/10 | 909 | 919 | 900 | 904 | 160,000 |
| 2006/11/09 | 918 | 925 | 906 | 909 | 130,000 |
| 2006/11/08 | 935 | 935 | 915 | 916 | 173,000 |
| 2006/11/07 | 944 | 946 | 932 | 938 | 103,000 |
| 2006/11/06 | 928 | 936 | 922 | 934 | 81,000 |
| 2006/11/02 | 955 | 965 | 938 | 938 | 134,000 |
| 2006/11/01 | 946 | 952 | 940 | 951 | 100,000 |
| 2006/10/31 | 937 | 950 | 930 | 936 | 201,000 |
| 2006/10/30 | 967 | 971 | 941 | 945 | 273,000 |
| 2006/10/27 | 985 | 995 | 966 | 966 | 140,000 |
| 2006/10/26 | 980 | 995 | 980 | 994 | 85,000 |
| 2006/10/25 | 968 | 993 | 968 | 990 | 161,000 |
| 2006/10/24 | 1,006 | 1,006 | 965 | 966 | 221,000 |
| 2006/10/23 | 989 | 1,006 | 989 | 1,001 | 148,000 |
| 2006/10/20 | 1,000 | 1,024 | 998 | 1,009 | 271,000 |
| 2006/10/19 | 962 | 993 | 962 | 993 | 242,000 |
| 2006/10/18 | 963 | 968 | 948 | 960 | 146,000 |
| 2006/10/17 | 983 | 983 | 969 | 973 | 123,000 |
| 2006/10/16 | 959 | 988 | 954 | 982 | 347,000 |
| 2006/10/13 | 915 | 937 | 912 | 932 | 265,000 |
| 2006/10/12 | 875 | 907 | 860 | 895 | 236,000 |
| 2006/10/11 | 935 | 936 | 868 | 875 | 389,000 |
| 2006/10/10 | 929 | 940 | 921 | 935 | 122,000 |
| 2006/10/06 | 936 | 947 | 930 | 932 | 99,000 |
| 2006/10/05 | 950 | 959 | 929 | 930 | 140,000 |
| 2006/10/04 | 959 | 967 | 931 | 931 | 275,000 |
| 2006/10/03 | 966 | 970 | 951 | 960 | 180,000 |
| 2006/10/02 | 975 | 984 | 967 | 976 | 175,000 |
| 2006/09/29 | 980 | 980 | 957 | 968 | 253,000 |
| 2006/09/28 | 956 | 990 | 945 | 990 | 248,000 |
| 2006/09/27 | 925 | 950 | 925 | 947 | 190,000 |
| 2006/09/26 | 961 | 962 | 918 | 919 | 153,000 |
| 2006/09/25 | 979 | 979 | 953 | 954 | 130,000 |
| 2006/09/22 | 961 | 1,000 | 961 | 989 | 311,000 |
| 2006/09/21 | 954 | 971 | 935 | 969 | 191,000 |
| 2006/09/20 | 976 | 976 | 940 | 952 | 217,000 |
| 2006/09/19 | 989 | 998 | 977 | 981 | 142,000 |
| 2006/09/15 | 983 | 992 | 972 | 991 | 110,000 |
| 2006/09/14 | 999 | 1,024 | 985 | 993 | 176,000 |
| 2006/09/13 | 1,048 | 1,049 | 998 | 999 | 249,000 |
| 2006/09/12 | 1,050 | 1,055 | 997 | 998 | 322,000 |
| 2006/09/11 | 1,072 | 1,096 | 1,054 | 1,054 | 169,000 |
| 2006/09/08 | 1,065 | 1,096 | 1,060 | 1,085 | 245,000 |
| 2006/09/07 | 1,072 | 1,105 | 1,072 | 1,083 | 188,000 |
| 2006/09/06 | 1,111 | 1,111 | 1,083 | 1,087 | 142,000 |
| 2006/09/05 | 1,100 | 1,118 | 1,096 | 1,114 | 159,000 |
| 2006/09/04 | 1,090 | 1,108 | 1,088 | 1,096 | 148,000 |
| 2006/09/01 | 1,055 | 1,086 | 1,050 | 1,076 | 186,000 |
| 2006/08/31 | 1,061 | 1,081 | 1,050 | 1,057 | 200,000 |
| 2006/08/30 | 1,084 | 1,110 | 1,069 | 1,071 | 139,000 |
| 2006/08/29 | 1,101 | 1,115 | 1,089 | 1,104 | 162,000 |
| 2006/08/28 | 1,130 | 1,130 | 1,094 | 1,095 | 173,000 |
| 2006/08/25 | 1,158 | 1,163 | 1,117 | 1,120 | 300,000 |
| 2006/08/24 | 1,154 | 1,156 | 1,134 | 1,145 | 212,000 |
| 2006/08/23 | 1,132 | 1,155 | 1,130 | 1,155 | 229,000 |
| 2006/08/22 | 1,090 | 1,160 | 1,090 | 1,152 | 310,000 |
| 2006/08/21 | 1,150 | 1,157 | 1,088 | 1,093 | 436,000 |
| 2006/08/18 | 1,090 | 1,137 | 1,080 | 1,131 | 1,014,000 |
| 2006/08/17 | 1,049 | 1,074 | 1,035 | 1,060 | 461,000 |
| 2006/08/16 | 1,041 | 1,049 | 1,029 | 1,039 | 269,000 |
| 2006/08/15 | 1,036 | 1,040 | 1,025 | 1,033 | 126,000 |
| 2006/08/14 | 1,025 | 1,035 | 1,020 | 1,034 | 172,000 |
| 2006/08/11 | 1,030 | 1,047 | 1,028 | 1,029 | 264,000 |
| 2006/08/10 | 1,021 | 1,040 | 1,020 | 1,035 | 225,000 |
| 2006/08/09 | 986 | 1,020 | 986 | 1,020 | 186,000 |
| 2006/08/08 | 993 | 1,016 | 980 | 996 | 212,000 |
| 2006/08/07 | 1,005 | 1,011 | 990 | 992 | 216,000 |
| 2006/08/04 | 1,022 | 1,030 | 1,001 | 1,005 | 188,000 |
| 2006/08/03 | 1,044 | 1,055 | 1,020 | 1,021 | 330,000 |
| 2006/08/02 | 1,010 | 1,034 | 994 | 1,032 | 527,000 |
| 2006/08/01 | 970 | 1,019 | 962 | 1,014 | 439,000 |
| 2006/07/31 | 976 | 987 | 960 | 960 | 233,000 |
| 2006/07/28 | 919 | 946 | 918 | 946 | 262,000 |
| 2006/07/27 | 925 | 935 | 904 | 929 | 208,000 |
| 2006/07/26 | 918 | 929 | 904 | 919 | 106,000 |
| 2006/07/25 | 958 | 958 | 893 | 916 | 270,000 |
| 2006/07/24 | 949 | 949 | 892 | 904 | 327,000 |
| 2006/07/21 | 937 | 976 | 927 | 954 | 190,000 |
| 2006/07/20 | 960 | 960 | 935 | 956 | 190,000 |
| 2006/07/19 | 906 | 915 | 891 | 900 | 309,000 |
| 2006/07/18 | 958 | 966 | 878 | 894 | 444,000 |
| 2006/07/14 | 1,000 | 1,000 | 968 | 976 | 270,000 |
| 2006/07/13 | 1,039 | 1,039 | 996 | 1,000 | 296,000 |
| 2006/07/12 | 1,013 | 1,028 | 1,010 | 1,020 | 325,000 |
| 2006/07/11 | 1,016 | 1,030 | 997 | 1,013 | 528,000 |
| 2006/07/10 | 980 | 1,010 | 970 | 997 | 747,000 |
| 2006/07/07 | 1,050 | 1,060 | 1,005 | 1,011 | 593,000 |
| 2006/07/06 | 1,045 | 1,060 | 1,018 | 1,049 | 649,000 |
| 2006/07/05 | 1,008 | 1,046 | 1,005 | 1,039 | 535,000 |
| 2006/07/04 | 1,036 | 1,037 | 1,005 | 1,017 | 915,000 |
| 2006/07/03 | 950 | 1,010 | 950 | 1,002 | 599,000 |
| 2006/06/30 | 940 | 953 | 930 | 950 | 649,000 |
| 2006/06/29 | 900 | 908 | 886 | 905 | 264,000 |
| 2006/06/28 | 884 | 906 | 882 | 890 | 296,000 |
| 2006/06/27 | 889 | 909 | 877 | 899 | 351,000 |
| 2006/06/26 | 888 | 888 | 862 | 881 | 214,000 |
| 2006/06/23 | 856 | 868 | 841 | 868 | 268,000 |
| 2006/06/22 | 880 | 880 | 862 | 875 | 513,000 |
| 2006/06/21 | 875 | 875 | 838 | 850 | 474,000 |
| 2006/06/20 | 879 | 881 | 833 | 845 | 660,000 |
| 2006/06/19 | 915 | 924 | 875 | 888 | 794,000 |
| 2006/06/16 | 898 | 930 | 888 | 915 | 734,000 |
| 2006/06/15 | 816 | 848 | 815 | 848 | 762,000 |
| 2006/06/14 | 800 | 820 | 770 | 796 | 1,277,000 |
| 2006/06/13 | 857 | 864 | 803 | 820 | 1,037,000 |
| 2006/06/12 | 870 | 887 | 853 | 876 | 805,000 |
| 2006/06/09 | 870 | 890 | 852 | 884 | 1,144,000 |
| 2006/06/08 | 868 | 872 | 808 | 820 | 1,982,000 |
| 2006/06/07 | 973 | 975 | 898 | 898 | 650,000 |
| 2006/06/06 | 1,000 | 1,016 | 980 | 998 | 782,000 |
| 2006/06/05 | 1,048 | 1,071 | 1,040 | 1,046 | 642,000 |
| 2006/06/02 | 1,070 | 1,075 | 993 | 1,031 | 912,000 |
| 2006/06/01 | 1,100 | 1,117 | 1,072 | 1,075 | 526,000 |
| 2006/05/31 | 1,060 | 1,098 | 1,058 | 1,098 | 377,000 |
| 2006/05/30 | 1,088 | 1,097 | 1,078 | 1,093 | 184,000 |
| 2006/05/29 | 1,092 | 1,117 | 1,071 | 1,088 | 371,000 |
| 2006/05/26 | 1,099 | 1,100 | 1,080 | 1,089 | 240,000 |
| 2006/05/25 | 1,100 | 1,112 | 1,063 | 1,069 | 266,000 |
| 2006/05/24 | 1,070 | 1,124 | 1,068 | 1,089 | 618,000 |
| 2006/05/23 | 1,088 | 1,125 | 1,052 | 1,068 | 504,000 |
| 2006/05/22 | 1,159 | 1,205 | 1,100 | 1,104 | 518,000 |
| 2006/05/19 | 1,115 | 1,183 | 1,115 | 1,169 | 485,000 |
| 2006/05/18 | 1,086 | 1,135 | 1,065 | 1,125 | 455,000 |
| 2006/05/17 | 1,081 | 1,140 | 1,081 | 1,136 | 518,000 |
| 2006/05/16 | 1,151 | 1,175 | 1,043 | 1,079 | 915,000 |
| 2006/05/15 | 1,198 | 1,198 | 1,136 | 1,153 | 788,000 |
| 2006/05/12 | 1,190 | 1,205 | 1,175 | 1,197 | 397,000 |
| 2006/05/11 | 1,224 | 1,240 | 1,185 | 1,210 | 617,000 |
| 2006/05/10 | 1,279 | 1,285 | 1,209 | 1,223 | 594,000 |
| 2006/05/09 | 1,294 | 1,294 | 1,273 | 1,279 | 269,000 |
| 2006/05/08 | 1,243 | 1,294 | 1,236 | 1,294 | 558,000 |
| 2006/05/02 | 1,238 | 1,255 | 1,234 | 1,243 | 331,000 |
| 2006/05/01 | 1,238 | 1,259 | 1,230 | 1,258 | 310,000 |
| 2006/04/28 | 1,248 | 1,261 | 1,226 | 1,256 | 450,000 |
| 2006/04/27 | 1,227 | 1,267 | 1,222 | 1,248 | 424,000 |
| 2006/04/26 | 1,205 | 1,226 | 1,193 | 1,207 | 251,000 |
| 2006/04/25 | 1,163 | 1,239 | 1,156 | 1,223 | 685,000 |
| 2006/04/24 | 1,190 | 1,221 | 1,180 | 1,183 | 604,000 |
| 2006/04/21 | 1,258 | 1,260 | 1,223 | 1,230 | 521,000 |
| 2006/04/20 | 1,286 | 1,286 | 1,251 | 1,261 | 520,000 |
| 2006/04/19 | 1,304 | 1,317 | 1,230 | 1,246 | 1,252,000 |
| 2006/04/18 | 1,235 | 1,320 | 1,230 | 1,298 | 1,013,000 |
| 2006/04/17 | 1,320 | 1,325 | 1,243 | 1,251 | 761,000 |
| 2006/04/14 | 1,292 | 1,307 | 1,281 | 1,307 | 538,000 |
| 2006/04/13 | 1,273 | 1,284 | 1,255 | 1,272 | 564,000 |
| 2006/04/12 | 1,223 | 1,264 | 1,212 | 1,254 | 958,000 |
| 2006/04/11 | 1,270 | 1,270 | 1,242 | 1,243 | 456,000 |
| 2006/04/10 | 1,251 | 1,277 | 1,241 | 1,271 | 356,000 |
| 2006/04/07 | 1,272 | 1,299 | 1,260 | 1,273 | 834,000 |
| 2006/04/06 | 1,300 | 1,315 | 1,252 | 1,287 | 616,000 |
| 2006/04/05 | 1,325 | 1,348 | 1,283 | 1,300 | 1,046,000 |
| 2006/04/04 | 1,336 | 1,378 | 1,310 | 1,335 | 1,897,000 |
| 2006/04/03 | 1,300 | 1,320 | 1,286 | 1,316 | 933,000 |
| 2006/03/31 | 1,294 | 1,303 | 1,272 | 1,276 | 807,000 |
| 2006/03/30 | 1,304 | 1,308 | 1,261 | 1,271 | 1,031,000 |
| 2006/03/29 | 1,285 | 1,332 | 1,266 | 1,304 | 1,589,000 |
| 2006/03/28 | 1,238 | 1,320 | 1,233 | 1,314 | 1,222,000 |
| 2006/03/27 | 1,233 | 1,244 | 1,216 | 1,238 | 628,000 |
| 2006/03/24 | 1,204 | 1,227 | 1,193 | 1,223 | 741,000 |
| 2006/03/23 | 1,200 | 1,210 | 1,180 | 1,193 | 622,000 |
| 2006/03/22 | 1,175 | 1,188 | 1,163 | 1,188 | 829,000 |
| 2006/03/20 | 1,150 | 1,177 | 1,150 | 1,159 | 381,000 |
| 2006/03/17 | 1,120 | 1,155 | 1,107 | 1,140 | 398,000 |
| 2006/03/16 | 1,164 | 1,190 | 1,116 | 1,127 | 725,000 |
| 2006/03/15 | 1,145 | 1,168 | 1,135 | 1,163 | 713,000 |
| 2006/03/14 | 1,100 | 1,146 | 1,089 | 1,141 | 866,000 |
| 2006/03/13 | 1,090 | 1,094 | 1,081 | 1,094 | 296,000 |
| 2006/03/10 | 1,060 | 1,091 | 1,060 | 1,063 | 489,000 |
| 2006/03/09 | 1,008 | 1,068 | 1,008 | 1,068 | 462,000 |
| 2006/03/08 | 1,032 | 1,050 | 1,018 | 1,020 | 321,000 |
| 2006/03/07 | 1,050 | 1,064 | 1,041 | 1,050 | 461,000 |
| 2006/03/06 | 1,035 | 1,049 | 1,006 | 1,044 | 508,000 |
| 2006/03/03 | 990 | 1,036 | 985 | 1,018 | 766,000 |
| 2006/03/02 | 1,044 | 1,044 | 998 | 998 | 198,000 |
| 2006/03/01 | 999 | 1,035 | 980 | 1,023 | 547,000 |
| 2006/02/28 | 1,050 | 1,050 | 1,000 | 1,014 | 349,000 |
| 2006/02/27 | 1,050 | 1,071 | 1,021 | 1,040 | 513,000 |
| 2006/02/24 | 1,009 | 1,049 | 985 | 1,048 | 631,000 |
| 2006/02/23 | 1,000 | 1,017 | 985 | 1,009 | 494,000 |
| 2006/02/22 | 954 | 989 | 929 | 970 | 718,000 |
| 2006/02/21 | 852 | 930 | 852 | 930 | 718,000 |
| 2006/02/20 | 920 | 920 | 830 | 832 | 775,000 |
| 2006/02/17 | 1,000 | 1,007 | 930 | 930 | 320,000 |
| 2006/02/16 | 984 | 1,006 | 940 | 980 | 371,000 |
| 2006/02/15 | 1,036 | 1,050 | 962 | 984 | 738,000 |
| 2006/02/14 | 915 | 1,022 | 890 | 985 | 966,000 |
| 2006/02/13 | 1,001 | 1,005 | 921 | 935 | 895,000 |
| 2006/02/10 | 1,033 | 1,071 | 970 | 987 | 999,000 |
| 2006/02/09 | 1,100 | 1,109 | 968 | 1,013 | 1,977,000 |
| 2006/02/08 | 1,140 | 1,150 | 1,060 | 1,065 | 1,402,000 |
| 2006/02/07 | 1,137 | 1,181 | 1,121 | 1,157 | 1,545,000 |
| 2006/02/06 | 1,099 | 1,170 | 1,073 | 1,157 | 1,258,000 |
| 2006/02/03 | 1,000 | 1,049 | 991 | 1,014 | 760,000 |
| 2006/02/02 | 1,033 | 1,075 | 998 | 1,010 | 1,269,000 |
| 2006/02/01 | 968 | 1,034 | 954 | 1,016 | 1,739,000 |
| 2006/01/31 | 925 | 963 | 920 | 963 | 902,000 |
| 2006/01/30 | 952 | 965 | 934 | 942 | 2,233,000 |
| 2006/01/27 | 900 | 935 | 890 | 918 | 2,083,000 |
| 2006/01/26 | 850 | 873 | 844 | 873 | 1,760,000 |
| 2006/01/25 | 814 | 838 | 800 | 824 | 1,402,000 |
| 2006/01/24 | 760 | 783 | 751 | 776 | 577,000 |
| 2006/01/23 | 730 | 751 | 726 | 732 | 430,000 |
| 2006/01/20 | 789 | 810 | 760 | 770 | 414,000 |
| 2006/01/19 | 718 | 815 | 718 | 785 | 967,000 |
| 2006/01/18 | 770 | 779 | 700 | 728 | 955,000 |
| 2006/01/17 | 799 | 828 | 796 | 800 | 989,000 |
| 2006/01/16 | 800 | 816 | 788 | 810 | 481,000 |
| 2006/01/13 | 809 | 812 | 802 | 806 | 374,000 |
| 2006/01/12 | 807 | 813 | 800 | 809 | 542,000 |
| 2006/01/11 | 820 | 820 | 804 | 810 | 463,000 |
| 2006/01/10 | 823 | 824 | 801 | 823 | 899,000 |
| 2006/01/06 | 793 | 805 | 787 | 803 | 574,000 |
| 2006/01/05 | 795 | 799 | 787 | 793 | 860,000 |
| 2006/01/04 | 794 | 794 | 780 | 781 | 314,000 |