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 |
|---|---|---|---|---|---|
| 2010/12/30 | 213 | 214 | 210 | 214 | 85,000 |
| 2010/12/29 | 214 | 216 | 210 | 212 | 103,000 |
| 2010/12/28 | 214 | 219 | 213 | 213 | 63,000 |
| 2010/12/27 | 215 | 217 | 213 | 214 | 72,000 |
| 2010/12/24 | 223 | 223 | 217 | 217 | 94,000 |
| 2010/12/22 | 219 | 222 | 218 | 218 | 116,000 |
| 2010/12/21 | 218 | 220 | 217 | 217 | 206,000 |
| 2010/12/20 | 222 | 223 | 220 | 222 | 131,000 |
| 2010/12/17 | 222 | 225 | 221 | 224 | 175,000 |
| 2010/12/16 | 229 | 229 | 217 | 226 | 172,000 |
| 2010/12/15 | 230 | 230 | 228 | 229 | 243,000 |
| 2010/12/14 | 220 | 228 | 219 | 226 | 280,000 |
| 2010/12/13 | 205 | 218 | 204 | 217 | 289,000 |
| 2010/12/10 | 209 | 210 | 207 | 210 | 216,000 |
| 2010/12/09 | 211 | 211 | 207 | 209 | 225,000 |
| 2010/12/08 | 199 | 213 | 199 | 209 | 403,000 |
| 2010/12/07 | 193 | 198 | 193 | 198 | 176,000 |
| 2010/12/06 | 188 | 195 | 188 | 191 | 109,000 |
| 2010/12/03 | 188 | 190 | 187 | 188 | 87,000 |
| 2010/12/02 | 186 | 189 | 184 | 187 | 117,000 |
| 2010/12/01 | 177 | 185 | 177 | 182 | 181,000 |
| 2010/11/30 | 185 | 185 | 179 | 182 | 204,000 |
| 2010/11/29 | 184 | 186 | 184 | 185 | 63,000 |
| 2010/11/26 | 186 | 188 | 184 | 184 | 93,000 |
| 2010/11/25 | 182 | 190 | 181 | 186 | 207,000 |
| 2010/11/24 | 180 | 182 | 179 | 182 | 121,000 |
| 2010/11/22 | 181 | 184 | 179 | 183 | 124,000 |
| 2010/11/19 | 181 | 184 | 178 | 179 | 206,000 |
| 2010/11/18 | 172 | 178 | 172 | 178 | 85,000 |
| 2010/11/17 | 171 | 173 | 171 | 172 | 58,000 |
| 2010/11/16 | 176 | 176 | 173 | 173 | 105,000 |
| 2010/11/15 | 170 | 171 | 168 | 171 | 67,000 |
| 2010/11/12 | 167 | 170 | 167 | 168 | 46,000 |
| 2010/11/11 | 169 | 170 | 167 | 169 | 73,000 |
| 2010/11/10 | 170 | 170 | 168 | 169 | 59,000 |
| 2010/11/09 | 165 | 170 | 165 | 169 | 61,000 |
| 2010/11/08 | 172 | 173 | 168 | 168 | 84,000 |
| 2010/11/05 | 166 | 170 | 165 | 170 | 97,000 |
| 2010/11/04 | 160 | 164 | 160 | 162 | 70,000 |
| 2010/11/02 | 161 | 164 | 159 | 161 | 109,000 |
| 2010/11/01 | 161 | 163 | 161 | 161 | 35,000 |
| 2010/10/29 | 162 | 164 | 161 | 161 | 92,000 |
| 2010/10/28 | 164 | 165 | 162 | 162 | 48,000 |
| 2010/10/27 | 166 | 166 | 164 | 165 | 30,000 |
| 2010/10/26 | 164 | 165 | 162 | 165 | 74,000 |
| 2010/10/25 | 169 | 169 | 161 | 164 | 49,000 |
| 2010/10/22 | 164 | 166 | 162 | 165 | 96,000 |
| 2010/10/21 | 168 | 168 | 165 | 166 | 30,000 |
| 2010/10/20 | 165 | 167 | 162 | 167 | 104,000 |
| 2010/10/19 | 166 | 169 | 166 | 167 | 29,000 |
| 2010/10/18 | 167 | 170 | 165 | 167 | 63,000 |
| 2010/10/15 | 171 | 171 | 166 | 167 | 73,000 |
| 2010/10/14 | 169 | 170 | 169 | 169 | 58,000 |
| 2010/10/13 | 172 | 172 | 168 | 169 | 58,000 |
| 2010/10/12 | 176 | 176 | 169 | 169 | 83,000 |
| 2010/10/08 | 174 | 177 | 170 | 174 | 118,000 |
| 2010/10/07 | 173 | 173 | 171 | 172 | 80,000 |
| 2010/10/06 | 174 | 174 | 171 | 172 | 46,000 |
| 2010/10/05 | 170 | 177 | 167 | 174 | 155,000 |
| 2010/10/04 | 177 | 177 | 171 | 172 | 112,000 |
| 2010/10/01 | 177 | 178 | 175 | 177 | 100,000 |
| 2010/09/30 | 181 | 181 | 177 | 177 | 43,000 |
| 2010/09/29 | 179 | 181 | 179 | 181 | 58,000 |
| 2010/09/28 | 178 | 180 | 178 | 179 | 24,000 |
| 2010/09/27 | 180 | 181 | 179 | 181 | 57,000 |
| 2010/09/24 | 180 | 180 | 179 | 179 | 89,000 |
| 2010/09/22 | 182 | 183 | 180 | 181 | 72,000 |
| 2010/09/21 | 183 | 185 | 183 | 183 | 197,000 |
| 2010/09/17 | 180 | 180 | 178 | 180 | 67,000 |
| 2010/09/16 | 180 | 181 | 179 | 180 | 51,000 |
| 2010/09/15 | 179 | 181 | 176 | 180 | 148,000 |
| 2010/09/14 | 182 | 182 | 180 | 180 | 21,000 |
| 2010/09/13 | 180 | 183 | 180 | 181 | 101,000 |
| 2010/09/10 | 178 | 182 | 178 | 180 | 142,000 |
| 2010/09/09 | 180 | 180 | 178 | 179 | 44,000 |
| 2010/09/08 | 180 | 180 | 177 | 178 | 92,000 |
| 2010/09/07 | 185 | 185 | 183 | 184 | 86,000 |
| 2010/09/06 | 181 | 184 | 180 | 184 | 80,000 |
| 2010/09/03 | 179 | 180 | 177 | 179 | 46,000 |
| 2010/09/02 | 180 | 180 | 176 | 178 | 64,000 |
| 2010/09/01 | 180 | 180 | 175 | 177 | 129,000 |
| 2010/08/31 | 184 | 184 | 174 | 180 | 144,000 |
| 2010/08/30 | 185 | 185 | 183 | 185 | 70,000 |
| 2010/08/27 | 177 | 182 | 177 | 182 | 77,000 |
| 2010/08/26 | 179 | 184 | 178 | 180 | 79,000 |
| 2010/08/25 | 174 | 179 | 174 | 179 | 166,000 |
| 2010/08/24 | 175 | 177 | 173 | 176 | 195,000 |
| 2010/08/23 | 182 | 184 | 176 | 178 | 286,000 |
| 2010/08/20 | 190 | 190 | 186 | 186 | 179,000 |
| 2010/08/19 | 191 | 193 | 189 | 191 | 165,000 |
| 2010/08/18 | 192 | 193 | 191 | 192 | 45,000 |
| 2010/08/17 | 189 | 192 | 189 | 190 | 39,000 |
| 2010/08/16 | 190 | 192 | 189 | 190 | 64,000 |
| 2010/08/13 | 193 | 201 | 189 | 192 | 222,000 |
| 2010/08/12 | 195 | 195 | 191 | 194 | 117,000 |
| 2010/08/11 | 204 | 206 | 196 | 198 | 183,000 |
| 2010/08/10 | 209 | 209 | 204 | 205 | 93,000 |
| 2010/08/09 | 209 | 211 | 207 | 208 | 39,000 |
| 2010/08/06 | 211 | 214 | 209 | 209 | 81,000 |
| 2010/08/05 | 212 | 212 | 210 | 211 | 58,000 |
| 2010/08/04 | 212 | 212 | 208 | 208 | 75,000 |
| 2010/08/03 | 212 | 214 | 211 | 214 | 24,000 |
| 2010/08/02 | 209 | 212 | 206 | 211 | 55,000 |
| 2010/07/30 | 213 | 213 | 208 | 211 | 110,000 |
| 2010/07/29 | 211 | 215 | 211 | 213 | 53,000 |
| 2010/07/28 | 214 | 216 | 210 | 216 | 77,000 |
| 2010/07/27 | 216 | 216 | 213 | 213 | 29,000 |
| 2010/07/26 | 218 | 218 | 215 | 215 | 10,000 |
| 2010/07/23 | 220 | 220 | 212 | 215 | 137,000 |
| 2010/07/22 | 208 | 213 | 208 | 213 | 66,000 |
| 2010/07/21 | 213 | 214 | 208 | 208 | 70,000 |
| 2010/07/20 | 205 | 213 | 205 | 210 | 122,000 |
| 2010/07/16 | 216 | 218 | 206 | 210 | 93,000 |
| 2010/07/15 | 216 | 218 | 215 | 218 | 59,000 |
| 2010/07/14 | 216 | 224 | 215 | 216 | 247,000 |
| 2010/07/13 | 222 | 224 | 213 | 213 | 161,000 |
| 2010/07/12 | 221 | 227 | 221 | 223 | 95,000 |
| 2010/07/09 | 224 | 226 | 222 | 223 | 152,000 |
| 2010/07/08 | 234 | 235 | 225 | 225 | 212,000 |
| 2010/07/07 | 232 | 245 | 225 | 226 | 1,082,000 |
| 2010/07/06 | 212 | 223 | 207 | 222 | 414,000 |
| 2010/07/05 | 208 | 208 | 203 | 204 | 49,000 |
| 2010/07/02 | 202 | 205 | 202 | 204 | 47,000 |
| 2010/07/01 | 201 | 206 | 200 | 202 | 115,000 |
| 2010/06/30 | 202 | 207 | 201 | 205 | 123,000 |
| 2010/06/29 | 205 | 212 | 205 | 208 | 165,000 |
| 2010/06/28 | 206 | 208 | 204 | 206 | 82,000 |
| 2010/06/25 | 208 | 208 | 206 | 206 | 95,000 |
| 2010/06/24 | 210 | 213 | 209 | 210 | 54,000 |
| 2010/06/23 | 210 | 210 | 206 | 208 | 117,000 |
| 2010/06/22 | 208 | 208 | 206 | 208 | 44,000 |
| 2010/06/21 | 206 | 209 | 205 | 209 | 76,000 |
| 2010/06/18 | 204 | 208 | 203 | 205 | 119,000 |
| 2010/06/17 | 203 | 205 | 202 | 204 | 163,000 |
| 2010/06/16 | 205 | 207 | 200 | 201 | 296,000 |
| 2010/06/15 | 206 | 206 | 202 | 204 | 122,000 |
| 2010/06/14 | 209 | 210 | 207 | 208 | 121,000 |
| 2010/06/11 | 207 | 210 | 206 | 208 | 149,000 |
| 2010/06/10 | 204 | 207 | 202 | 204 | 116,000 |
| 2010/06/09 | 215 | 215 | 204 | 205 | 113,000 |
| 2010/06/08 | 212 | 214 | 212 | 212 | 42,000 |
| 2010/06/07 | 216 | 216 | 213 | 213 | 63,000 |
| 2010/06/04 | 222 | 222 | 218 | 220 | 54,000 |
| 2010/06/03 | 215 | 221 | 215 | 220 | 110,000 |
| 2010/06/02 | 220 | 220 | 210 | 213 | 144,000 |
| 2010/06/01 | 225 | 226 | 220 | 221 | 96,000 |
| 2010/05/31 | 220 | 223 | 218 | 223 | 132,000 |
| 2010/05/28 | 220 | 221 | 217 | 220 | 116,000 |
| 2010/05/27 | 219 | 220 | 212 | 214 | 237,000 |
| 2010/05/26 | 218 | 222 | 218 | 219 | 127,000 |
| 2010/05/25 | 225 | 226 | 220 | 220 | 105,000 |
| 2010/05/24 | 224 | 228 | 222 | 225 | 142,000 |
| 2010/05/21 | 225 | 225 | 219 | 224 | 189,000 |
| 2010/05/20 | 234 | 235 | 230 | 230 | 119,000 |
| 2010/05/19 | 228 | 231 | 224 | 231 | 201,000 |
| 2010/05/18 | 232 | 239 | 228 | 232 | 234,000 |
| 2010/05/17 | 242 | 243 | 232 | 234 | 533,000 |
| 2010/05/14 | 270 | 270 | 252 | 255 | 274,000 |
| 2010/05/13 | 274 | 274 | 265 | 269 | 135,000 |
| 2010/05/12 | 268 | 272 | 264 | 266 | 125,000 |
| 2010/05/11 | 274 | 276 | 266 | 269 | 155,000 |
| 2010/05/10 | 265 | 269 | 265 | 269 | 126,000 |
| 2010/05/07 | 261 | 267 | 261 | 265 | 224,000 |
| 2010/05/06 | 275 | 278 | 273 | 273 | 246,000 |
| 2010/04/30 | 286 | 288 | 281 | 285 | 242,000 |
| 2010/04/28 | 291 | 291 | 283 | 286 | 196,000 |
| 2010/04/27 | 293 | 294 | 290 | 293 | 151,000 |
| 2010/04/26 | 294 | 295 | 289 | 295 | 178,000 |
| 2010/04/23 | 289 | 290 | 288 | 289 | 89,000 |
| 2010/04/22 | 294 | 294 | 286 | 287 | 197,000 |
| 2010/04/21 | 283 | 290 | 283 | 290 | 130,000 |
| 2010/04/20 | 288 | 288 | 281 | 282 | 140,000 |
| 2010/04/19 | 280 | 286 | 275 | 283 | 210,000 |
| 2010/04/16 | 293 | 293 | 288 | 288 | 99,000 |
| 2010/04/15 | 297 | 297 | 292 | 293 | 133,000 |
| 2010/04/14 | 295 | 298 | 292 | 294 | 210,000 |
| 2010/04/13 | 297 | 297 | 290 | 291 | 128,000 |
| 2010/04/12 | 291 | 298 | 290 | 297 | 210,000 |
| 2010/04/09 | 289 | 290 | 287 | 288 | 80,000 |
| 2010/04/08 | 290 | 290 | 288 | 289 | 66,000 |
| 2010/04/07 | 289 | 292 | 287 | 291 | 191,000 |
| 2010/04/06 | 288 | 289 | 286 | 287 | 134,000 |
| 2010/04/05 | 289 | 289 | 286 | 287 | 128,000 |
| 2010/04/02 | 288 | 289 | 287 | 288 | 129,000 |
| 2010/04/01 | 285 | 288 | 281 | 288 | 208,000 |
| 2010/03/31 | 289 | 290 | 285 | 285 | 123,000 |
| 2010/03/30 | 289 | 290 | 286 | 289 | 122,000 |
| 2010/03/29 | 284 | 288 | 282 | 286 | 149,000 |
| 2010/03/26 | 287 | 293 | 287 | 293 | 199,000 |
| 2010/03/25 | 288 | 291 | 284 | 290 | 255,000 |
| 2010/03/24 | 286 | 287 | 283 | 284 | 206,000 |
| 2010/03/23 | 282 | 286 | 281 | 283 | 164,000 |
| 2010/03/19 | 279 | 282 | 278 | 279 | 240,000 |
| 2010/03/18 | 280 | 281 | 278 | 278 | 187,000 |
| 2010/03/17 | 273 | 280 | 273 | 280 | 138,000 |
| 2010/03/16 | 275 | 276 | 274 | 274 | 119,000 |
| 2010/03/15 | 280 | 280 | 274 | 277 | 163,000 |
| 2010/03/12 | 280 | 280 | 276 | 279 | 114,000 |
| 2010/03/11 | 278 | 279 | 274 | 279 | 114,000 |
| 2010/03/10 | 273 | 276 | 272 | 274 | 115,000 |
| 2010/03/09 | 280 | 280 | 270 | 270 | 446,000 |
| 2010/03/08 | 282 | 282 | 275 | 277 | 189,000 |
| 2010/03/05 | 273 | 278 | 273 | 278 | 106,000 |
| 2010/03/04 | 274 | 274 | 272 | 273 | 128,000 |
| 2010/03/03 | 273 | 274 | 268 | 273 | 132,000 |
| 2010/03/02 | 273 | 273 | 272 | 273 | 53,000 |
| 2010/03/01 | 276 | 276 | 273 | 274 | 50,000 |
| 2010/02/26 | 274 | 276 | 273 | 274 | 55,000 |
| 2010/02/25 | 278 | 280 | 275 | 276 | 67,000 |
| 2010/02/24 | 281 | 281 | 278 | 279 | 97,000 |
| 2010/02/23 | 282 | 284 | 279 | 281 | 123,000 |
| 2010/02/22 | 278 | 281 | 277 | 279 | 167,000 |
| 2010/02/19 | 270 | 276 | 270 | 275 | 149,000 |
| 2010/02/18 | 271 | 272 | 269 | 270 | 46,000 |
| 2010/02/17 | 264 | 271 | 264 | 268 | 106,000 |
| 2010/02/16 | 263 | 264 | 261 | 264 | 93,000 |
| 2010/02/15 | 264 | 266 | 264 | 264 | 42,000 |
| 2010/02/12 | 268 | 268 | 263 | 263 | 55,000 |
| 2010/02/10 | 269 | 269 | 265 | 265 | 56,000 |
| 2010/02/09 | 263 | 269 | 263 | 269 | 70,000 |
| 2010/02/08 | 268 | 270 | 262 | 267 | 103,000 |
| 2010/02/05 | 261 | 266 | 261 | 262 | 94,000 |
| 2010/02/04 | 268 | 268 | 263 | 267 | 62,000 |
| 2010/02/03 | 270 | 270 | 264 | 264 | 87,000 |
| 2010/02/02 | 270 | 270 | 263 | 266 | 45,000 |
| 2010/02/01 | 261 | 264 | 258 | 264 | 101,000 |
| 2010/01/29 | 262 | 266 | 261 | 264 | 83,000 |
| 2010/01/28 | 265 | 268 | 263 | 263 | 113,000 |
| 2010/01/27 | 268 | 269 | 264 | 264 | 89,000 |
| 2010/01/26 | 275 | 278 | 270 | 270 | 111,000 |
| 2010/01/25 | 273 | 276 | 273 | 274 | 109,000 |
| 2010/01/22 | 280 | 281 | 277 | 278 | 217,000 |
| 2010/01/21 | 281 | 289 | 280 | 284 | 114,000 |
| 2010/01/20 | 296 | 297 | 287 | 289 | 204,000 |
| 2010/01/19 | 288 | 295 | 287 | 293 | 185,000 |
| 2010/01/18 | 287 | 288 | 284 | 287 | 120,000 |
| 2010/01/15 | 284 | 288 | 279 | 284 | 234,000 |
| 2010/01/14 | 283 | 286 | 277 | 277 | 274,000 |
| 2010/01/13 | 290 | 291 | 282 | 283 | 195,000 |
| 2010/01/12 | 273 | 292 | 273 | 292 | 295,000 |
| 2010/01/08 | 274 | 277 | 269 | 272 | 227,000 |
| 2010/01/07 | 273 | 278 | 272 | 274 | 149,000 |
| 2010/01/06 | 271 | 274 | 271 | 272 | 64,000 |
| 2010/01/05 | 278 | 279 | 272 | 272 | 139,000 |
| 2010/01/04 | 267 | 275 | 267 | 274 | 83,000 |