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 |
|---|---|---|---|---|---|
| 2009/12/30 | 269 | 272 | 269 | 270 | 77,000 |
| 2009/12/29 | 273 | 274 | 268 | 270 | 78,000 |
| 2009/12/28 | 265 | 275 | 264 | 270 | 202,000 |
| 2009/12/25 | 264 | 266 | 262 | 263 | 142,000 |
| 2009/12/24 | 268 | 268 | 264 | 266 | 172,000 |
| 2009/12/22 | 256 | 267 | 256 | 267 | 235,000 |
| 2009/12/21 | 254 | 257 | 252 | 257 | 95,000 |
| 2009/12/18 | 257 | 257 | 252 | 255 | 76,000 |
| 2009/12/17 | 251 | 255 | 251 | 253 | 88,000 |
| 2009/12/16 | 249 | 251 | 249 | 250 | 82,000 |
| 2009/12/15 | 251 | 251 | 246 | 249 | 163,000 |
| 2009/12/14 | 253 | 255 | 247 | 250 | 122,000 |
| 2009/12/11 | 251 | 253 | 249 | 253 | 155,000 |
| 2009/12/10 | 251 | 253 | 246 | 248 | 210,000 |
| 2009/12/09 | 255 | 255 | 248 | 250 | 185,000 |
| 2009/12/08 | 262 | 263 | 255 | 257 | 255,000 |
| 2009/12/07 | 263 | 268 | 260 | 261 | 155,000 |
| 2009/12/04 | 260 | 262 | 255 | 257 | 267,000 |
| 2009/12/03 | 259 | 261 | 255 | 260 | 243,000 |
| 2009/12/02 | 263 | 263 | 252 | 254 | 279,000 |
| 2009/12/01 | 252 | 259 | 245 | 253 | 229,000 |
| 2009/11/30 | 250 | 254 | 242 | 250 | 241,000 |
| 2009/11/27 | 250 | 254 | 247 | 247 | 70,000 |
| 2009/11/26 | 250 | 262 | 250 | 259 | 264,000 |
| 2009/11/25 | 253 | 261 | 251 | 257 | 228,000 |
| 2009/11/24 | 266 | 270 | 258 | 258 | 95,000 |
| 2009/11/20 | 259 | 267 | 256 | 265 | 144,000 |
| 2009/11/19 | 268 | 269 | 261 | 262 | 168,000 |
| 2009/11/18 | 276 | 278 | 267 | 273 | 173,000 |
| 2009/11/17 | 283 | 283 | 275 | 275 | 148,000 |
| 2009/11/16 | 283 | 287 | 282 | 282 | 82,000 |
| 2009/11/13 | 286 | 287 | 276 | 284 | 125,000 |
| 2009/11/12 | 284 | 293 | 282 | 283 | 243,000 |
| 2009/11/11 | 292 | 294 | 284 | 288 | 247,000 |
| 2009/11/10 | 287 | 296 | 285 | 295 | 370,000 |
| 2009/11/09 | 280 | 284 | 276 | 282 | 266,000 |
| 2009/11/06 | 278 | 283 | 257 | 275 | 481,000 |
| 2009/11/05 | 295 | 295 | 285 | 288 | 324,000 |
| 2009/11/04 | 295 | 298 | 293 | 297 | 126,000 |
| 2009/11/02 | 295 | 296 | 291 | 292 | 175,000 |
| 2009/10/30 | 304 | 306 | 300 | 300 | 218,000 |
| 2009/10/29 | 296 | 303 | 287 | 298 | 303,000 |
| 2009/10/28 | 305 | 306 | 296 | 298 | 181,000 |
| 2009/10/27 | 308 | 310 | 303 | 305 | 374,000 |
| 2009/10/26 | 310 | 315 | 307 | 311 | 413,000 |
| 2009/10/23 | 317 | 317 | 310 | 310 | 613,000 |
| 2009/10/22 | 310 | 312 | 307 | 312 | 150,000 |
| 2009/10/21 | 312 | 314 | 307 | 310 | 188,000 |
| 2009/10/20 | 311 | 314 | 306 | 310 | 369,000 |
| 2009/10/19 | 307 | 310 | 295 | 309 | 481,000 |
| 2009/10/16 | 324 | 324 | 317 | 317 | 93,000 |
| 2009/10/15 | 318 | 325 | 318 | 324 | 296,000 |
| 2009/10/14 | 314 | 317 | 309 | 317 | 227,000 |
| 2009/10/13 | 314 | 315 | 308 | 313 | 197,000 |
| 2009/10/09 | 309 | 313 | 306 | 313 | 136,000 |
| 2009/10/08 | 306 | 314 | 303 | 311 | 242,000 |
| 2009/10/07 | 300 | 311 | 299 | 306 | 181,000 |
| 2009/10/06 | 310 | 310 | 293 | 300 | 285,000 |
| 2009/10/05 | 299 | 304 | 293 | 300 | 240,000 |
| 2009/10/02 | 310 | 310 | 296 | 298 | 175,000 |
| 2009/10/01 | 308 | 317 | 300 | 315 | 509,000 |
| 2009/09/30 | 299 | 310 | 299 | 310 | 405,000 |
| 2009/09/29 | 297 | 305 | 292 | 304 | 356,000 |
| 2009/09/28 | 298 | 298 | 287 | 297 | 426,000 |
| 2009/09/25 | 304 | 304 | 295 | 303 | 129,000 |
| 2009/09/24 | 302 | 308 | 300 | 308 | 472,000 |
| 2009/09/18 | 306 | 310 | 302 | 306 | 328,000 |
| 2009/09/17 | 307 | 308 | 304 | 307 | 321,000 |
| 2009/09/16 | 304 | 308 | 302 | 305 | 295,000 |
| 2009/09/15 | 306 | 308 | 301 | 302 | 375,000 |
| 2009/09/14 | 312 | 312 | 304 | 306 | 259,000 |
| 2009/09/11 | 322 | 322 | 312 | 314 | 526,000 |
| 2009/09/10 | 313 | 318 | 307 | 318 | 508,000 |
| 2009/09/09 | 310 | 313 | 306 | 307 | 131,000 |
| 2009/09/08 | 306 | 310 | 303 | 306 | 148,000 |
| 2009/09/07 | 309 | 309 | 302 | 304 | 165,000 |
| 2009/09/04 | 309 | 312 | 306 | 308 | 246,000 |
| 2009/09/03 | 310 | 311 | 307 | 308 | 74,000 |
| 2009/09/02 | 312 | 313 | 306 | 308 | 249,000 |
| 2009/09/01 | 313 | 316 | 310 | 315 | 197,000 |
| 2009/08/31 | 318 | 322 | 313 | 313 | 212,000 |
| 2009/08/28 | 321 | 324 | 315 | 315 | 178,000 |
| 2009/08/27 | 326 | 326 | 323 | 323 | 110,000 |
| 2009/08/26 | 327 | 327 | 321 | 326 | 137,000 |
| 2009/08/25 | 327 | 330 | 320 | 323 | 260,000 |
| 2009/08/24 | 315 | 325 | 315 | 325 | 183,000 |
| 2009/08/21 | 313 | 315 | 307 | 310 | 219,000 |
| 2009/08/20 | 321 | 325 | 312 | 316 | 256,000 |
| 2009/08/19 | 335 | 335 | 322 | 323 | 204,000 |
| 2009/08/18 | 320 | 331 | 320 | 331 | 255,000 |
| 2009/08/17 | 325 | 327 | 321 | 324 | 160,000 |
| 2009/08/14 | 327 | 327 | 324 | 326 | 201,000 |
| 2009/08/13 | 324 | 325 | 318 | 325 | 122,000 |
| 2009/08/12 | 326 | 328 | 320 | 321 | 165,000 |
| 2009/08/11 | 322 | 328 | 322 | 328 | 195,000 |
| 2009/08/10 | 326 | 328 | 320 | 327 | 456,000 |
| 2009/08/07 | 312 | 323 | 306 | 323 | 274,000 |
| 2009/08/06 | 317 | 320 | 311 | 312 | 159,000 |
| 2009/08/05 | 326 | 326 | 318 | 318 | 70,000 |
| 2009/08/04 | 322 | 327 | 318 | 322 | 181,000 |
| 2009/08/03 | 311 | 318 | 310 | 317 | 214,000 |
| 2009/07/31 | 312 | 313 | 306 | 308 | 203,000 |
| 2009/07/30 | 315 | 317 | 305 | 310 | 321,000 |
| 2009/07/29 | 317 | 324 | 317 | 319 | 163,000 |
| 2009/07/28 | 325 | 329 | 317 | 322 | 291,000 |
| 2009/07/27 | 333 | 333 | 327 | 327 | 193,000 |
| 2009/07/24 | 338 | 341 | 329 | 334 | 279,000 |
| 2009/07/23 | 334 | 337 | 325 | 330 | 231,000 |
| 2009/07/22 | 332 | 335 | 332 | 335 | 78,000 |
| 2009/07/21 | 333 | 337 | 331 | 334 | 162,000 |
| 2009/07/17 | 334 | 335 | 323 | 331 | 79,000 |
| 2009/07/16 | 334 | 341 | 333 | 333 | 218,000 |
| 2009/07/15 | 326 | 328 | 321 | 326 | 173,000 |
| 2009/07/14 | 330 | 330 | 321 | 323 | 152,000 |
| 2009/07/13 | 337 | 340 | 319 | 321 | 117,000 |
| 2009/07/10 | 334 | 342 | 325 | 337 | 193,000 |
| 2009/07/09 | 352 | 353 | 336 | 336 | 167,000 |
| 2009/07/08 | 356 | 368 | 351 | 357 | 317,000 |
| 2009/07/07 | 360 | 363 | 355 | 361 | 113,000 |
| 2009/07/06 | 359 | 364 | 355 | 360 | 155,000 |
| 2009/07/03 | 363 | 368 | 355 | 364 | 226,000 |
| 2009/07/02 | 354 | 368 | 352 | 368 | 277,000 |
| 2009/07/01 | 360 | 360 | 353 | 356 | 161,000 |
| 2009/06/30 | 352 | 362 | 349 | 362 | 238,000 |
| 2009/06/29 | 348 | 353 | 339 | 351 | 293,000 |
| 2009/06/26 | 345 | 348 | 340 | 347 | 498,000 |
| 2009/06/25 | 345 | 346 | 333 | 337 | 430,000 |
| 2009/06/24 | 335 | 349 | 334 | 335 | 347,000 |
| 2009/06/23 | 328 | 343 | 328 | 340 | 322,000 |
| 2009/06/22 | 332 | 344 | 325 | 338 | 262,000 |
| 2009/06/19 | 350 | 350 | 333 | 337 | 301,000 |
| 2009/06/18 | 360 | 361 | 346 | 349 | 358,000 |
| 2009/06/17 | 349 | 370 | 347 | 365 | 277,000 |
| 2009/06/16 | 366 | 369 | 346 | 349 | 320,000 |
| 2009/06/15 | 380 | 381 | 371 | 376 | 253,000 |
| 2009/06/12 | 380 | 386 | 380 | 381 | 328,000 |
| 2009/06/11 | 379 | 386 | 378 | 380 | 307,000 |
| 2009/06/10 | 384 | 392 | 380 | 389 | 295,000 |
| 2009/06/09 | 376 | 381 | 373 | 379 | 266,000 |
| 2009/06/08 | 375 | 379 | 369 | 375 | 283,000 |
| 2009/06/05 | 374 | 374 | 361 | 365 | 277,000 |
| 2009/06/04 | 373 | 379 | 363 | 365 | 402,000 |
| 2009/06/03 | 380 | 385 | 373 | 373 | 191,000 |
| 2009/06/02 | 381 | 392 | 379 | 379 | 345,000 |
| 2009/06/01 | 379 | 382 | 371 | 375 | 386,000 |
| 2009/05/29 | 360 | 376 | 360 | 374 | 365,000 |
| 2009/05/28 | 340 | 360 | 336 | 357 | 424,000 |
| 2009/05/27 | 348 | 348 | 336 | 343 | 434,000 |
| 2009/05/26 | 329 | 343 | 329 | 343 | 342,000 |
| 2009/05/25 | 320 | 330 | 320 | 327 | 437,000 |
| 2009/05/22 | 313 | 320 | 311 | 317 | 312,000 |
| 2009/05/21 | 313 | 315 | 310 | 313 | 197,000 |
| 2009/05/20 | 301 | 310 | 299 | 310 | 378,000 |
| 2009/05/19 | 303 | 305 | 292 | 297 | 316,000 |
| 2009/05/18 | 299 | 302 | 291 | 299 | 306,000 |
| 2009/05/15 | 300 | 303 | 298 | 301 | 380,000 |
| 2009/05/14 | 301 | 304 | 300 | 300 | 234,000 |
| 2009/05/13 | 310 | 312 | 302 | 306 | 179,000 |
| 2009/05/12 | 301 | 313 | 300 | 306 | 240,000 |
| 2009/05/11 | 310 | 314 | 301 | 303 | 269,000 |
| 2009/05/08 | 293 | 309 | 293 | 305 | 281,000 |
| 2009/05/07 | 298 | 302 | 295 | 302 | 340,000 |
| 2009/05/01 | 277 | 294 | 277 | 280 | 430,000 |
| 2009/04/30 | 288 | 298 | 279 | 280 | 436,000 |
| 2009/04/28 | 302 | 303 | 285 | 287 | 362,000 |
| 2009/04/27 | 308 | 313 | 303 | 304 | 245,000 |
| 2009/04/24 | 315 | 317 | 305 | 305 | 293,000 |
| 2009/04/23 | 308 | 311 | 301 | 305 | 403,000 |
| 2009/04/22 | 325 | 331 | 299 | 303 | 781,000 |
| 2009/04/21 | 328 | 329 | 315 | 323 | 450,000 |
| 2009/04/20 | 311 | 345 | 311 | 333 | 479,000 |
| 2009/04/17 | 297 | 308 | 297 | 308 | 384,000 |
| 2009/04/16 | 302 | 309 | 295 | 298 | 286,000 |
| 2009/04/15 | 301 | 307 | 293 | 297 | 267,000 |
| 2009/04/14 | 298 | 302 | 295 | 300 | 173,000 |
| 2009/04/13 | 292 | 301 | 292 | 295 | 242,000 |
| 2009/04/10 | 300 | 300 | 286 | 291 | 171,000 |
| 2009/04/09 | 287 | 297 | 285 | 297 | 196,000 |
| 2009/04/08 | 280 | 285 | 278 | 278 | 127,000 |
| 2009/04/07 | 298 | 298 | 284 | 285 | 291,000 |
| 2009/04/06 | 299 | 305 | 291 | 293 | 246,000 |
| 2009/04/03 | 302 | 304 | 296 | 300 | 414,000 |
| 2009/04/02 | 280 | 294 | 275 | 292 | 588,000 |
| 2009/04/01 | 265 | 275 | 265 | 275 | 297,000 |
| 2009/03/31 | 262 | 280 | 262 | 268 | 375,000 |
| 2009/03/30 | 281 | 285 | 264 | 264 | 565,000 |
| 2009/03/27 | 299 | 302 | 287 | 289 | 987,000 |
| 2009/03/26 | 294 | 305 | 292 | 303 | 420,000 |
| 2009/03/25 | 295 | 300 | 293 | 300 | 383,000 |
| 2009/03/24 | 297 | 300 | 291 | 297 | 519,000 |
| 2009/03/23 | 279 | 287 | 275 | 287 | 1,360,000 |
| 2009/03/19 | 284 | 286 | 271 | 276 | 2,329,000 |
| 2009/03/18 | 224 | 225 | 218 | 219 | 121,000 |
| 2009/03/17 | 225 | 225 | 215 | 219 | 314,000 |
| 2009/03/16 | 216 | 227 | 216 | 225 | 156,000 |
| 2009/03/13 | 208 | 215 | 208 | 211 | 206,000 |
| 2009/03/12 | 211 | 214 | 210 | 213 | 64,000 |
| 2009/03/11 | 209 | 215 | 209 | 210 | 103,000 |
| 2009/03/10 | 209 | 210 | 204 | 205 | 70,000 |
| 2009/03/09 | 211 | 215 | 209 | 210 | 35,000 |
| 2009/03/06 | 211 | 216 | 207 | 212 | 128,000 |
| 2009/03/05 | 215 | 216 | 212 | 213 | 117,000 |
| 2009/03/04 | 205 | 211 | 205 | 210 | 162,000 |
| 2009/03/03 | 200 | 211 | 199 | 211 | 88,000 |
| 2009/03/02 | 203 | 205 | 201 | 205 | 73,000 |
| 2009/02/27 | 206 | 206 | 202 | 204 | 70,000 |
| 2009/02/26 | 200 | 204 | 200 | 204 | 118,000 |
| 2009/02/25 | 205 | 206 | 196 | 202 | 119,000 |
| 2009/02/24 | 198 | 199 | 190 | 198 | 157,000 |
| 2009/02/23 | 200 | 204 | 199 | 202 | 153,000 |
| 2009/02/20 | 215 | 215 | 203 | 204 | 125,000 |
| 2009/02/19 | 216 | 217 | 213 | 213 | 116,000 |
| 2009/02/18 | 216 | 219 | 212 | 212 | 154,000 |
| 2009/02/17 | 227 | 228 | 218 | 221 | 103,000 |
| 2009/02/16 | 223 | 229 | 220 | 227 | 73,000 |
| 2009/02/13 | 229 | 229 | 223 | 223 | 148,000 |
| 2009/02/12 | 226 | 233 | 225 | 227 | 140,000 |
| 2009/02/10 | 230 | 236 | 227 | 236 | 203,000 |
| 2009/02/09 | 231 | 234 | 230 | 230 | 220,000 |
| 2009/02/06 | 250 | 250 | 223 | 225 | 523,000 |
| 2009/02/05 | 233 | 242 | 227 | 241 | 459,000 |
| 2009/02/04 | 221 | 231 | 219 | 230 | 225,000 |
| 2009/02/03 | 225 | 239 | 220 | 222 | 270,000 |
| 2009/02/02 | 221 | 230 | 221 | 229 | 256,000 |
| 2009/01/30 | 216 | 224 | 216 | 224 | 200,000 |
| 2009/01/29 | 218 | 225 | 215 | 224 | 364,000 |
| 2009/01/28 | 215 | 217 | 208 | 214 | 163,000 |
| 2009/01/27 | 203 | 215 | 201 | 213 | 241,000 |
| 2009/01/26 | 201 | 203 | 200 | 201 | 104,000 |
| 2009/01/23 | 207 | 207 | 201 | 202 | 89,000 |
| 2009/01/22 | 204 | 207 | 200 | 204 | 106,000 |
| 2009/01/21 | 203 | 207 | 202 | 202 | 124,000 |
| 2009/01/20 | 210 | 210 | 204 | 206 | 180,000 |
| 2009/01/19 | 213 | 218 | 206 | 210 | 162,000 |
| 2009/01/16 | 208 | 213 | 208 | 212 | 344,000 |
| 2009/01/15 | 201 | 202 | 199 | 202 | 207,000 |
| 2009/01/14 | 205 | 208 | 205 | 206 | 153,000 |
| 2009/01/13 | 207 | 209 | 204 | 207 | 210,000 |
| 2009/01/09 | 213 | 219 | 212 | 217 | 337,000 |
| 2009/01/08 | 220 | 220 | 213 | 213 | 288,000 |
| 2009/01/07 | 219 | 229 | 218 | 227 | 634,000 |
| 2009/01/06 | 216 | 220 | 213 | 217 | 554,000 |
| 2009/01/05 | 216 | 216 | 208 | 212 | 344,000 |