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 |
|---|---|---|---|---|---|
| 2008/12/30 | 209 | 211 | 208 | 211 | 61,000 |
| 2008/12/29 | 207 | 211 | 207 | 211 | 109,000 |
| 2008/12/26 | 207 | 208 | 205 | 207 | 82,000 |
| 2008/12/25 | 207 | 208 | 205 | 207 | 67,000 |
| 2008/12/24 | 208 | 210 | 204 | 206 | 187,000 |
| 2008/12/22 | 209 | 211 | 208 | 209 | 186,000 |
| 2008/12/19 | 210 | 212 | 205 | 206 | 231,000 |
| 2008/12/18 | 205 | 213 | 203 | 212 | 317,000 |
| 2008/12/17 | 210 | 212 | 196 | 203 | 369,000 |
| 2008/12/16 | 205 | 208 | 203 | 206 | 170,000 |
| 2008/12/15 | 215 | 215 | 201 | 208 | 369,000 |
| 2008/12/12 | 210 | 211 | 199 | 202 | 239,000 |
| 2008/12/11 | 215 | 216 | 211 | 212 | 230,000 |
| 2008/12/10 | 204 | 223 | 204 | 220 | 348,000 |
| 2008/12/09 | 200 | 215 | 200 | 204 | 207,000 |
| 2008/12/08 | 200 | 200 | 191 | 200 | 184,000 |
| 2008/12/05 | 185 | 197 | 184 | 195 | 192,000 |
| 2008/12/04 | 188 | 188 | 183 | 186 | 263,000 |
| 2008/12/03 | 192 | 194 | 185 | 187 | 195,000 |
| 2008/12/02 | 187 | 193 | 185 | 188 | 238,000 |
| 2008/12/01 | 201 | 202 | 197 | 197 | 191,000 |
| 2008/11/28 | 198 | 202 | 194 | 201 | 320,000 |
| 2008/11/27 | 194 | 198 | 192 | 195 | 230,000 |
| 2008/11/26 | 196 | 197 | 187 | 190 | 331,000 |
| 2008/11/25 | 230 | 230 | 196 | 201 | 460,000 |
| 2008/11/21 | 181 | 212 | 180 | 210 | 424,000 |
| 2008/11/20 | 211 | 213 | 180 | 180 | 351,000 |
| 2008/11/19 | 227 | 227 | 216 | 221 | 212,000 |
| 2008/11/18 | 226 | 228 | 219 | 223 | 297,000 |
| 2008/11/17 | 235 | 238 | 227 | 231 | 222,000 |
| 2008/11/14 | 248 | 248 | 228 | 230 | 194,000 |
| 2008/11/13 | 231 | 237 | 222 | 233 | 353,000 |
| 2008/11/12 | 232 | 247 | 232 | 237 | 277,000 |
| 2008/11/11 | 245 | 246 | 235 | 236 | 228,000 |
| 2008/11/10 | 254 | 260 | 240 | 244 | 477,000 |
| 2008/11/07 | 226 | 245 | 220 | 234 | 506,000 |
| 2008/11/06 | 254 | 259 | 245 | 246 | 656,000 |
| 2008/11/05 | 290 | 318 | 270 | 274 | 1,098,000 |
| 2008/11/04 | 277 | 289 | 259 | 272 | 1,076,000 |
| 2008/10/31 | 177 | 222 | 175 | 222 | 860,000 |
| 2008/10/30 | 169 | 177 | 166 | 172 | 342,000 |
| 2008/10/29 | 169 | 183 | 160 | 165 | 354,000 |
| 2008/10/28 | 142 | 159 | 133 | 159 | 296,000 |
| 2008/10/27 | 164 | 169 | 140 | 147 | 380,000 |
| 2008/10/24 | 175 | 178 | 167 | 169 | 143,000 |
| 2008/10/23 | 175 | 180 | 169 | 180 | 206,000 |
| 2008/10/22 | 191 | 192 | 181 | 182 | 119,000 |
| 2008/10/21 | 200 | 200 | 187 | 191 | 221,000 |
| 2008/10/20 | 185 | 195 | 173 | 191 | 415,000 |
| 2008/10/17 | 182 | 183 | 170 | 174 | 220,000 |
| 2008/10/16 | 180 | 180 | 169 | 172 | 245,000 |
| 2008/10/15 | 190 | 197 | 187 | 195 | 281,000 |
| 2008/10/14 | 204 | 215 | 199 | 200 | 308,000 |
| 2008/10/10 | 188 | 193 | 161 | 179 | 474,000 |
| 2008/10/09 | 185 | 201 | 175 | 183 | 357,000 |
| 2008/10/08 | 185 | 195 | 181 | 185 | 234,000 |
| 2008/10/07 | 179 | 203 | 176 | 200 | 466,000 |
| 2008/10/06 | 214 | 215 | 181 | 194 | 367,000 |
| 2008/10/03 | 231 | 232 | 226 | 226 | 151,000 |
| 2008/10/02 | 256 | 257 | 231 | 236 | 141,000 |
| 2008/10/01 | 253 | 259 | 249 | 252 | 102,000 |
| 2008/09/30 | 231 | 253 | 231 | 249 | 196,000 |
| 2008/09/29 | 267 | 272 | 258 | 260 | 120,000 |
| 2008/09/26 | 276 | 283 | 264 | 266 | 195,000 |
| 2008/09/25 | 277 | 282 | 275 | 275 | 74,000 |
| 2008/09/24 | 286 | 291 | 276 | 281 | 75,000 |
| 2008/09/22 | 299 | 305 | 283 | 285 | 109,000 |
| 2008/09/19 | 286 | 290 | 280 | 290 | 141,000 |
| 2008/09/18 | 268 | 282 | 268 | 281 | 215,000 |
| 2008/09/17 | 274 | 283 | 267 | 275 | 153,000 |
| 2008/09/16 | 263 | 265 | 255 | 262 | 225,000 |
| 2008/09/12 | 280 | 287 | 275 | 280 | 90,000 |
| 2008/09/11 | 276 | 287 | 275 | 275 | 90,000 |
| 2008/09/10 | 272 | 287 | 272 | 281 | 103,000 |
| 2008/09/09 | 286 | 288 | 279 | 282 | 46,000 |
| 2008/09/08 | 283 | 283 | 275 | 282 | 122,000 |
| 2008/09/05 | 275 | 276 | 265 | 273 | 197,000 |
| 2008/09/04 | 294 | 298 | 282 | 290 | 164,000 |
| 2008/09/03 | 304 | 304 | 290 | 293 | 120,000 |
| 2008/09/02 | 314 | 314 | 297 | 302 | 142,000 |
| 2008/09/01 | 309 | 316 | 304 | 312 | 99,000 |
| 2008/08/29 | 303 | 312 | 303 | 309 | 151,000 |
| 2008/08/28 | 301 | 302 | 298 | 302 | 57,000 |
| 2008/08/27 | 301 | 303 | 298 | 299 | 42,000 |
| 2008/08/26 | 302 | 303 | 297 | 301 | 98,000 |
| 2008/08/25 | 324 | 325 | 313 | 314 | 69,000 |
| 2008/08/22 | 318 | 324 | 317 | 324 | 93,000 |
| 2008/08/21 | 323 | 325 | 319 | 321 | 111,000 |
| 2008/08/20 | 321 | 323 | 313 | 319 | 70,000 |
| 2008/08/19 | 313 | 323 | 311 | 323 | 138,000 |
| 2008/08/18 | 313 | 323 | 312 | 316 | 105,000 |
| 2008/08/15 | 315 | 315 | 307 | 311 | 56,000 |
| 2008/08/14 | 314 | 315 | 307 | 313 | 242,000 |
| 2008/08/13 | 313 | 321 | 313 | 316 | 155,000 |
| 2008/08/12 | 321 | 323 | 313 | 313 | 149,000 |
| 2008/08/11 | 314 | 319 | 313 | 319 | 105,000 |
| 2008/08/08 | 308 | 312 | 299 | 303 | 177,000 |
| 2008/08/07 | 310 | 317 | 294 | 304 | 147,000 |
| 2008/08/06 | 298 | 315 | 297 | 315 | 200,000 |
| 2008/08/05 | 303 | 303 | 288 | 288 | 210,000 |
| 2008/08/04 | 303 | 305 | 297 | 303 | 203,000 |
| 2008/08/01 | 327 | 328 | 311 | 311 | 176,000 |
| 2008/07/31 | 326 | 330 | 322 | 322 | 161,000 |
| 2008/07/30 | 333 | 334 | 328 | 333 | 81,000 |
| 2008/07/29 | 325 | 326 | 322 | 323 | 78,000 |
| 2008/07/28 | 326 | 331 | 322 | 327 | 109,000 |
| 2008/07/25 | 322 | 326 | 321 | 326 | 84,000 |
| 2008/07/24 | 324 | 326 | 320 | 326 | 126,000 |
| 2008/07/23 | 312 | 318 | 310 | 316 | 95,000 |
| 2008/07/22 | 321 | 321 | 304 | 309 | 85,000 |
| 2008/07/18 | 318 | 318 | 304 | 306 | 70,000 |
| 2008/07/17 | 306 | 307 | 303 | 305 | 68,000 |
| 2008/07/16 | 311 | 313 | 301 | 302 | 126,000 |
| 2008/07/15 | 315 | 320 | 311 | 312 | 110,000 |
| 2008/07/14 | 317 | 324 | 316 | 317 | 95,000 |
| 2008/07/11 | 315 | 319 | 313 | 313 | 95,000 |
| 2008/07/10 | 308 | 317 | 308 | 313 | 139,000 |
| 2008/07/09 | 310 | 316 | 308 | 312 | 102,000 |
| 2008/07/08 | 320 | 320 | 301 | 310 | 143,000 |
| 2008/07/07 | 312 | 319 | 307 | 315 | 135,000 |
| 2008/07/04 | 303 | 307 | 303 | 306 | 58,000 |
| 2008/07/03 | 308 | 309 | 300 | 301 | 167,000 |
| 2008/07/02 | 321 | 321 | 307 | 308 | 110,000 |
| 2008/07/01 | 315 | 324 | 309 | 309 | 171,000 |
| 2008/06/30 | 310 | 317 | 310 | 312 | 125,000 |
| 2008/06/27 | 308 | 315 | 302 | 310 | 242,000 |
| 2008/06/26 | 329 | 330 | 316 | 318 | 273,000 |
| 2008/06/25 | 334 | 342 | 320 | 334 | 227,000 |
| 2008/06/24 | 344 | 344 | 330 | 334 | 161,000 |
| 2008/06/23 | 352 | 352 | 340 | 344 | 235,000 |
| 2008/06/20 | 360 | 360 | 354 | 354 | 90,000 |
| 2008/06/19 | 373 | 373 | 362 | 362 | 94,000 |
| 2008/06/18 | 371 | 378 | 365 | 375 | 89,000 |
| 2008/06/17 | 364 | 374 | 364 | 369 | 162,000 |
| 2008/06/16 | 376 | 378 | 361 | 365 | 289,000 |
| 2008/06/13 | 385 | 389 | 374 | 376 | 182,000 |
| 2008/06/12 | 387 | 391 | 377 | 390 | 202,000 |
| 2008/06/11 | 383 | 392 | 383 | 389 | 121,000 |
| 2008/06/10 | 392 | 399 | 384 | 386 | 146,000 |
| 2008/06/09 | 394 | 403 | 387 | 396 | 303,000 |
| 2008/06/06 | 402 | 408 | 397 | 398 | 262,000 |
| 2008/06/05 | 388 | 402 | 388 | 399 | 237,000 |
| 2008/06/04 | 386 | 391 | 380 | 383 | 256,000 |
| 2008/06/03 | 396 | 398 | 382 | 383 | 242,000 |
| 2008/06/02 | 408 | 408 | 398 | 401 | 184,000 |
| 2008/05/30 | 393 | 404 | 392 | 399 | 135,000 |
| 2008/05/29 | 391 | 397 | 387 | 392 | 185,000 |
| 2008/05/28 | 405 | 410 | 374 | 386 | 445,000 |
| 2008/05/27 | 422 | 422 | 400 | 407 | 203,000 |
| 2008/05/26 | 424 | 430 | 422 | 422 | 83,000 |
| 2008/05/23 | 439 | 440 | 428 | 434 | 178,000 |
| 2008/05/22 | 435 | 450 | 428 | 444 | 192,000 |
| 2008/05/21 | 441 | 459 | 440 | 446 | 165,000 |
| 2008/05/20 | 449 | 461 | 449 | 450 | 148,000 |
| 2008/05/19 | 452 | 456 | 443 | 448 | 170,000 |
| 2008/05/16 | 453 | 459 | 430 | 442 | 373,000 |
| 2008/05/15 | 484 | 494 | 455 | 455 | 356,000 |
| 2008/05/14 | 452 | 477 | 452 | 475 | 166,000 |
| 2008/05/13 | 460 | 465 | 452 | 457 | 165,000 |
| 2008/05/12 | 460 | 462 | 450 | 451 | 140,000 |
| 2008/05/09 | 480 | 485 | 459 | 460 | 141,000 |
| 2008/05/08 | 467 | 480 | 465 | 474 | 274,000 |
| 2008/05/07 | 450 | 470 | 449 | 467 | 236,000 |
| 2008/05/02 | 442 | 444 | 438 | 442 | 120,000 |
| 2008/05/01 | 441 | 448 | 437 | 440 | 122,000 |
| 2008/04/30 | 445 | 447 | 440 | 440 | 173,000 |
| 2008/04/28 | 425 | 438 | 425 | 438 | 220,000 |
| 2008/04/25 | 434 | 434 | 425 | 427 | 87,000 |
| 2008/04/24 | 416 | 434 | 415 | 425 | 254,000 |
| 2008/04/23 | 420 | 422 | 414 | 421 | 85,000 |
| 2008/04/22 | 412 | 434 | 410 | 421 | 403,000 |
| 2008/04/21 | 400 | 414 | 398 | 409 | 178,000 |
| 2008/04/18 | 405 | 408 | 401 | 401 | 74,000 |
| 2008/04/17 | 400 | 413 | 400 | 406 | 146,000 |
| 2008/04/16 | 402 | 409 | 395 | 403 | 308,000 |
| 2008/04/15 | 403 | 409 | 400 | 407 | 201,000 |
| 2008/04/14 | 395 | 400 | 386 | 400 | 230,000 |
| 2008/04/11 | 392 | 401 | 389 | 393 | 191,000 |
| 2008/04/10 | 394 | 394 | 382 | 392 | 243,000 |
| 2008/04/09 | 394 | 398 | 391 | 398 | 186,000 |
| 2008/04/08 | 397 | 406 | 393 | 398 | 106,000 |
| 2008/04/07 | 387 | 408 | 387 | 407 | 203,000 |
| 2008/04/04 | 386 | 395 | 385 | 392 | 228,000 |
| 2008/04/03 | 405 | 410 | 401 | 406 | 110,000 |
| 2008/04/02 | 415 | 415 | 406 | 410 | 83,000 |
| 2008/04/01 | 406 | 410 | 399 | 408 | 346,000 |
| 2008/03/31 | 391 | 412 | 381 | 410 | 316,000 |
| 2008/03/28 | 385 | 398 | 370 | 398 | 144,000 |
| 2008/03/27 | 388 | 392 | 375 | 380 | 142,000 |
| 2008/03/26 | 351 | 395 | 351 | 389 | 331,000 |
| 2008/03/25 | 354 | 364 | 350 | 360 | 360,000 |
| 2008/03/24 | 362 | 363 | 355 | 356 | 116,000 |
| 2008/03/21 | 348 | 353 | 342 | 352 | 96,000 |
| 2008/03/19 | 341 | 343 | 337 | 341 | 201,000 |
| 2008/03/18 | 327 | 332 | 320 | 330 | 209,000 |
| 2008/03/17 | 328 | 332 | 308 | 325 | 208,000 |
| 2008/03/14 | 333 | 351 | 330 | 332 | 357,000 |
| 2008/03/13 | 340 | 348 | 334 | 338 | 139,000 |
| 2008/03/12 | 360 | 363 | 344 | 350 | 218,000 |
| 2008/03/11 | 311 | 347 | 311 | 345 | 316,000 |
| 2008/03/10 | 355 | 358 | 314 | 326 | 489,000 |
| 2008/03/07 | 372 | 377 | 365 | 373 | 241,000 |
| 2008/03/06 | 377 | 395 | 377 | 382 | 176,000 |
| 2008/03/05 | 373 | 380 | 371 | 372 | 238,000 |
| 2008/03/04 | 376 | 392 | 370 | 376 | 215,000 |
| 2008/03/03 | 390 | 396 | 381 | 381 | 261,000 |
| 2008/02/29 | 406 | 410 | 398 | 408 | 210,000 |
| 2008/02/28 | 397 | 415 | 395 | 412 | 350,000 |
| 2008/02/27 | 406 | 409 | 398 | 400 | 206,000 |
| 2008/02/26 | 415 | 416 | 402 | 405 | 200,000 |
| 2008/02/25 | 420 | 420 | 401 | 402 | 202,000 |
| 2008/02/22 | 402 | 415 | 393 | 410 | 266,000 |
| 2008/02/21 | 414 | 421 | 410 | 412 | 253,000 |
| 2008/02/20 | 422 | 424 | 406 | 407 | 360,000 |
| 2008/02/19 | 395 | 408 | 390 | 407 | 453,000 |
| 2008/02/18 | 380 | 395 | 376 | 394 | 504,000 |
| 2008/02/15 | 347 | 360 | 339 | 360 | 181,000 |
| 2008/02/14 | 338 | 351 | 338 | 349 | 209,000 |
| 2008/02/13 | 331 | 342 | 326 | 337 | 248,000 |
| 2008/02/12 | 322 | 323 | 312 | 312 | 179,000 |
| 2008/02/08 | 338 | 352 | 322 | 323 | 644,000 |
| 2008/02/07 | 348 | 348 | 310 | 333 | 378,000 |
| 2008/02/06 | 345 | 346 | 328 | 333 | 565,000 |
| 2008/02/05 | 360 | 368 | 350 | 353 | 385,000 |
| 2008/02/04 | 349 | 360 | 346 | 355 | 328,000 |
| 2008/02/01 | 332 | 349 | 330 | 335 | 317,000 |
| 2008/01/31 | 310 | 343 | 309 | 341 | 533,000 |
| 2008/01/30 | 315 | 323 | 305 | 311 | 523,000 |
| 2008/01/29 | 310 | 318 | 307 | 317 | 364,000 |
| 2008/01/28 | 315 | 317 | 298 | 301 | 506,000 |
| 2008/01/25 | 296 | 316 | 296 | 315 | 499,000 |
| 2008/01/24 | 299 | 300 | 287 | 290 | 572,000 |
| 2008/01/23 | 288 | 294 | 283 | 289 | 245,000 |
| 2008/01/22 | 285 | 292 | 272 | 272 | 472,000 |
| 2008/01/21 | 310 | 312 | 296 | 299 | 368,000 |
| 2008/01/18 | 290 | 317 | 288 | 310 | 435,000 |
| 2008/01/17 | 300 | 310 | 290 | 301 | 497,000 |
| 2008/01/16 | 307 | 314 | 292 | 295 | 679,000 |
| 2008/01/15 | 343 | 351 | 318 | 318 | 387,000 |
| 2008/01/11 | 365 | 371 | 333 | 338 | 855,000 |
| 2008/01/10 | 381 | 382 | 365 | 367 | 276,000 |
| 2008/01/09 | 371 | 379 | 369 | 378 | 458,000 |
| 2008/01/08 | 383 | 399 | 372 | 378 | 464,000 |
| 2008/01/07 | 395 | 395 | 379 | 388 | 341,000 |
| 2008/01/04 | 411 | 412 | 390 | 407 | 219,000 |