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 |
|---|---|---|---|---|---|
| 2013/12/30 | 395 | 411 | 393 | 409 | 142,000 |
| 2013/12/27 | 391 | 394 | 389 | 389 | 131,000 |
| 2013/12/26 | 376 | 389 | 374 | 388 | 192,000 |
| 2013/12/25 | 367 | 367 | 360 | 361 | 246,000 |
| 2013/12/24 | 369 | 373 | 360 | 361 | 194,000 |
| 2013/12/20 | 375 | 378 | 371 | 377 | 125,000 |
| 2013/12/19 | 377 | 380 | 375 | 377 | 168,000 |
| 2013/12/18 | 378 | 385 | 370 | 376 | 283,000 |
| 2013/12/17 | 362 | 381 | 362 | 379 | 174,000 |
| 2013/12/16 | 371 | 371 | 359 | 360 | 234,000 |
| 2013/12/13 | 381 | 386 | 374 | 374 | 256,000 |
| 2013/12/12 | 391 | 392 | 381 | 383 | 180,000 |
| 2013/12/11 | 402 | 407 | 390 | 392 | 161,000 |
| 2013/12/10 | 406 | 410 | 402 | 404 | 81,000 |
| 2013/12/09 | 417 | 418 | 403 | 405 | 77,000 |
| 2013/12/06 | 409 | 414 | 402 | 408 | 102,000 |
| 2013/12/05 | 408 | 417 | 408 | 409 | 111,000 |
| 2013/12/04 | 422 | 422 | 413 | 413 | 49,000 |
| 2013/12/03 | 425 | 425 | 412 | 414 | 97,000 |
| 2013/12/02 | 420 | 425 | 416 | 422 | 66,000 |
| 2013/11/29 | 419 | 424 | 418 | 421 | 38,000 |
| 2013/11/28 | 420 | 424 | 416 | 423 | 40,000 |
| 2013/11/27 | 413 | 420 | 412 | 416 | 75,000 |
| 2013/11/26 | 415 | 420 | 412 | 416 | 79,000 |
| 2013/11/25 | 414 | 415 | 411 | 414 | 56,000 |
| 2013/11/22 | 417 | 421 | 411 | 414 | 153,000 |
| 2013/11/21 | 423 | 425 | 415 | 420 | 73,000 |
| 2013/11/20 | 422 | 426 | 417 | 423 | 85,000 |
| 2013/11/19 | 424 | 426 | 420 | 422 | 159,000 |
| 2013/11/18 | 429 | 430 | 423 | 424 | 46,000 |
| 2013/11/15 | 432 | 434 | 423 | 425 | 144,000 |
| 2013/11/14 | 429 | 433 | 420 | 430 | 205,000 |
| 2013/11/13 | 430 | 431 | 424 | 426 | 95,000 |
| 2013/11/12 | 418 | 433 | 418 | 429 | 170,000 |
| 2013/11/11 | 416 | 419 | 410 | 416 | 163,000 |
| 2013/11/08 | 416 | 428 | 408 | 424 | 238,000 |
| 2013/11/07 | 420 | 425 | 407 | 408 | 318,000 |
| 2013/11/06 | 415 | 420 | 405 | 407 | 244,000 |
| 2013/11/05 | 410 | 422 | 407 | 419 | 286,000 |
| 2013/11/01 | 417 | 417 | 399 | 408 | 521,000 |
| 2013/10/31 | 482 | 482 | 414 | 421 | 469,000 |
| 2013/10/30 | 487 | 487 | 474 | 474 | 196,000 |
| 2013/10/29 | 477 | 485 | 464 | 484 | 291,000 |
| 2013/10/28 | 473 | 475 | 465 | 468 | 133,000 |
| 2013/10/25 | 478 | 480 | 464 | 466 | 182,000 |
| 2013/10/24 | 462 | 478 | 455 | 477 | 172,000 |
| 2013/10/23 | 478 | 485 | 459 | 462 | 213,000 |
| 2013/10/22 | 480 | 485 | 474 | 476 | 205,000 |
| 2013/10/21 | 470 | 488 | 466 | 487 | 201,000 |
| 2013/10/18 | 456 | 470 | 456 | 467 | 175,000 |
| 2013/10/17 | 463 | 470 | 451 | 455 | 285,000 |
| 2013/10/16 | 453 | 468 | 452 | 459 | 316,000 |
| 2013/10/15 | 455 | 455 | 445 | 450 | 86,000 |
| 2013/10/11 | 444 | 454 | 444 | 451 | 207,000 |
| 2013/10/10 | 444 | 444 | 431 | 436 | 199,000 |
| 2013/10/09 | 433 | 443 | 428 | 442 | 176,000 |
| 2013/10/08 | 422 | 438 | 414 | 436 | 172,000 |
| 2013/10/07 | 420 | 427 | 412 | 416 | 96,000 |
| 2013/10/04 | 414 | 420 | 410 | 420 | 252,000 |
| 2013/10/03 | 431 | 437 | 422 | 422 | 132,000 |
| 2013/10/02 | 441 | 449 | 428 | 433 | 340,000 |
| 2013/10/01 | 427 | 438 | 425 | 425 | 131,000 |
| 2013/09/30 | 429 | 431 | 421 | 427 | 159,000 |
| 2013/09/27 | 444 | 454 | 439 | 441 | 194,000 |
| 2013/09/26 | 431 | 436 | 428 | 432 | 299,000 |
| 2013/09/25 | 474 | 474 | 437 | 442 | 237,000 |
| 2013/09/24 | 450 | 487 | 447 | 472 | 721,000 |
| 2013/09/20 | 426 | 432 | 422 | 432 | 201,000 |
| 2013/09/19 | 420 | 424 | 420 | 422 | 71,000 |
| 2013/09/18 | 429 | 429 | 414 | 416 | 113,000 |
| 2013/09/17 | 430 | 430 | 417 | 418 | 126,000 |
| 2013/09/13 | 405 | 430 | 405 | 420 | 180,000 |
| 2013/09/12 | 418 | 420 | 407 | 410 | 89,000 |
| 2013/09/11 | 430 | 430 | 417 | 418 | 156,000 |
| 2013/09/10 | 400 | 430 | 400 | 426 | 568,000 |
| 2013/09/09 | 391 | 414 | 388 | 397 | 218,000 |
| 2013/09/06 | 381 | 384 | 378 | 379 | 47,000 |
| 2013/09/05 | 383 | 386 | 381 | 385 | 121,000 |
| 2013/09/04 | 382 | 384 | 374 | 379 | 78,000 |
| 2013/09/03 | 380 | 382 | 376 | 382 | 99,000 |
| 2013/09/02 | 372 | 381 | 372 | 376 | 40,000 |
| 2013/08/30 | 384 | 384 | 379 | 382 | 100,000 |
| 2013/08/29 | 373 | 381 | 372 | 379 | 66,000 |
| 2013/08/28 | 373 | 380 | 367 | 373 | 51,000 |
| 2013/08/27 | 380 | 380 | 371 | 376 | 64,000 |
| 2013/08/26 | 379 | 389 | 379 | 384 | 135,000 |
| 2013/08/23 | 375 | 382 | 368 | 371 | 115,000 |
| 2013/08/22 | 385 | 385 | 360 | 361 | 169,000 |
| 2013/08/21 | 374 | 379 | 365 | 372 | 111,000 |
| 2013/08/20 | 377 | 379 | 373 | 374 | 69,000 |
| 2013/08/19 | 381 | 382 | 376 | 379 | 76,000 |
| 2013/08/16 | 370 | 372 | 364 | 367 | 56,000 |
| 2013/08/15 | 380 | 380 | 362 | 364 | 25,000 |
| 2013/08/14 | 375 | 377 | 374 | 375 | 30,000 |
| 2013/08/13 | 358 | 372 | 358 | 372 | 42,000 |
| 2013/08/12 | 358 | 359 | 355 | 356 | 28,000 |
| 2013/08/09 | 362 | 369 | 362 | 363 | 26,000 |
| 2013/08/08 | 366 | 371 | 360 | 362 | 53,000 |
| 2013/08/07 | 364 | 367 | 357 | 359 | 50,000 |
| 2013/08/06 | 375 | 375 | 364 | 367 | 19,000 |
| 2013/08/05 | 370 | 371 | 366 | 367 | 49,000 |
| 2013/08/02 | 375 | 375 | 367 | 371 | 97,000 |
| 2013/08/01 | 371 | 373 | 365 | 367 | 52,000 |
| 2013/07/31 | 367 | 379 | 365 | 369 | 100,000 |
| 2013/07/30 | 368 | 386 | 367 | 376 | 144,000 |
| 2013/07/29 | 370 | 372 | 365 | 368 | 49,000 |
| 2013/07/26 | 382 | 387 | 378 | 381 | 95,000 |
| 2013/07/25 | 394 | 394 | 385 | 390 | 67,000 |
| 2013/07/24 | 393 | 393 | 388 | 391 | 25,000 |
| 2013/07/23 | 385 | 395 | 385 | 391 | 155,000 |
| 2013/07/22 | 387 | 387 | 379 | 383 | 84,000 |
| 2013/07/19 | 388 | 392 | 376 | 378 | 169,000 |
| 2013/07/18 | 391 | 393 | 387 | 390 | 106,000 |
| 2013/07/17 | 393 | 396 | 388 | 394 | 92,000 |
| 2013/07/16 | 392 | 396 | 389 | 393 | 189,000 |
| 2013/07/12 | 386 | 388 | 381 | 388 | 198,000 |
| 2013/07/11 | 379 | 381 | 376 | 378 | 89,000 |
| 2013/07/10 | 380 | 380 | 375 | 378 | 101,000 |
| 2013/07/09 | 360 | 375 | 360 | 372 | 205,000 |
| 2013/07/08 | 359 | 363 | 356 | 360 | 97,000 |
| 2013/07/05 | 354 | 358 | 351 | 357 | 90,000 |
| 2013/07/04 | 352 | 357 | 350 | 356 | 43,000 |
| 2013/07/03 | 354 | 354 | 347 | 352 | 51,000 |
| 2013/07/02 | 351 | 354 | 344 | 353 | 75,000 |
| 2013/07/01 | 350 | 353 | 339 | 341 | 123,000 |
| 2013/06/28 | 345 | 354 | 345 | 350 | 125,000 |
| 2013/06/27 | 338 | 338 | 325 | 337 | 131,000 |
| 2013/06/26 | 346 | 346 | 324 | 325 | 259,000 |
| 2013/06/25 | 346 | 353 | 342 | 346 | 158,000 |
| 2013/06/24 | 360 | 360 | 347 | 352 | 161,000 |
| 2013/06/21 | 343 | 365 | 343 | 363 | 245,000 |
| 2013/06/20 | 355 | 362 | 353 | 355 | 221,000 |
| 2013/06/19 | 352 | 356 | 348 | 356 | 328,000 |
| 2013/06/18 | 343 | 346 | 334 | 343 | 132,000 |
| 2013/06/17 | 334 | 340 | 332 | 335 | 98,000 |
| 2013/06/14 | 350 | 350 | 329 | 332 | 172,000 |
| 2013/06/13 | 335 | 345 | 332 | 336 | 158,000 |
| 2013/06/12 | 348 | 354 | 335 | 345 | 127,000 |
| 2013/06/11 | 349 | 354 | 340 | 349 | 118,000 |
| 2013/06/10 | 334 | 355 | 334 | 349 | 166,000 |
| 2013/06/07 | 335 | 343 | 322 | 330 | 173,000 |
| 2013/06/06 | 336 | 349 | 336 | 338 | 223,000 |
| 2013/06/05 | 352 | 359 | 341 | 346 | 226,000 |
| 2013/06/04 | 347 | 354 | 341 | 352 | 263,000 |
| 2013/06/03 | 351 | 351 | 332 | 342 | 199,000 |
| 2013/05/31 | 338 | 355 | 338 | 353 | 168,000 |
| 2013/05/30 | 341 | 349 | 333 | 337 | 257,000 |
| 2013/05/29 | 350 | 357 | 344 | 351 | 273,000 |
| 2013/05/28 | 333 | 344 | 332 | 342 | 153,000 |
| 2013/05/27 | 355 | 355 | 339 | 340 | 214,000 |
| 2013/05/24 | 372 | 377 | 352 | 360 | 329,000 |
| 2013/05/23 | 390 | 400 | 367 | 370 | 442,000 |
| 2013/05/22 | 390 | 396 | 387 | 389 | 180,000 |
| 2013/05/21 | 385 | 399 | 382 | 386 | 316,000 |
| 2013/05/20 | 387 | 388 | 380 | 380 | 137,000 |
| 2013/05/17 | 371 | 379 | 371 | 377 | 112,000 |
| 2013/05/16 | 374 | 382 | 370 | 371 | 293,000 |
| 2013/05/15 | 387 | 391 | 374 | 376 | 273,000 |
| 2013/05/14 | 390 | 391 | 385 | 388 | 216,000 |
| 2013/05/13 | 396 | 399 | 387 | 393 | 310,000 |
| 2013/05/10 | 382 | 393 | 382 | 393 | 390,000 |
| 2013/05/09 | 383 | 386 | 377 | 382 | 331,000 |
| 2013/05/08 | 379 | 388 | 368 | 381 | 972,000 |
| 2013/05/07 | 400 | 420 | 381 | 389 | 995,000 |
| 2013/05/02 | 382 | 391 | 381 | 390 | 399,000 |
| 2013/05/01 | 388 | 400 | 378 | 388 | 482,000 |
| 2013/04/30 | 372 | 386 | 372 | 384 | 453,000 |
| 2013/04/26 | 375 | 377 | 362 | 366 | 219,000 |
| 2013/04/25 | 369 | 378 | 364 | 374 | 297,000 |
| 2013/04/24 | 365 | 366 | 358 | 362 | 253,000 |
| 2013/04/23 | 366 | 366 | 357 | 358 | 211,000 |
| 2013/04/22 | 359 | 362 | 356 | 362 | 128,000 |
| 2013/04/19 | 344 | 354 | 344 | 351 | 223,000 |
| 2013/04/18 | 352 | 355 | 341 | 341 | 213,000 |
| 2013/04/17 | 359 | 362 | 353 | 354 | 109,000 |
| 2013/04/16 | 352 | 361 | 352 | 359 | 167,000 |
| 2013/04/15 | 360 | 363 | 349 | 362 | 189,000 |
| 2013/04/12 | 369 | 370 | 363 | 366 | 171,000 |
| 2013/04/11 | 372 | 374 | 364 | 369 | 135,000 |
| 2013/04/10 | 373 | 373 | 361 | 370 | 155,000 |
| 2013/04/09 | 373 | 375 | 362 | 366 | 267,000 |
| 2013/04/08 | 358 | 364 | 354 | 363 | 293,000 |
| 2013/04/05 | 369 | 369 | 341 | 347 | 388,000 |
| 2013/04/04 | 335 | 359 | 335 | 356 | 256,000 |
| 2013/04/03 | 340 | 355 | 335 | 351 | 282,000 |
| 2013/04/02 | 323 | 336 | 313 | 329 | 389,000 |
| 2013/04/01 | 353 | 353 | 322 | 322 | 335,000 |
| 2013/03/29 | 364 | 364 | 355 | 355 | 89,000 |
| 2013/03/28 | 371 | 374 | 365 | 365 | 91,000 |
| 2013/03/27 | 365 | 377 | 365 | 375 | 184,000 |
| 2013/03/26 | 375 | 375 | 369 | 371 | 149,000 |
| 2013/03/25 | 377 | 379 | 373 | 373 | 142,000 |
| 2013/03/22 | 382 | 382 | 375 | 375 | 216,000 |
| 2013/03/21 | 382 | 383 | 380 | 381 | 178,000 |
| 2013/03/19 | 384 | 386 | 380 | 383 | 194,000 |
| 2013/03/18 | 381 | 386 | 380 | 380 | 250,000 |
| 2013/03/15 | 383 | 389 | 378 | 389 | 317,000 |
| 2013/03/14 | 383 | 387 | 381 | 383 | 290,000 |
| 2013/03/13 | 384 | 390 | 380 | 381 | 318,000 |
| 2013/03/12 | 388 | 390 | 379 | 380 | 414,000 |
| 2013/03/11 | 386 | 393 | 384 | 388 | 358,000 |
| 2013/03/08 | 374 | 387 | 374 | 386 | 254,000 |
| 2013/03/07 | 384 | 387 | 373 | 373 | 364,000 |
| 2013/03/06 | 393 | 396 | 383 | 384 | 348,000 |
| 2013/03/05 | 399 | 402 | 392 | 392 | 224,000 |
| 2013/03/04 | 400 | 404 | 399 | 400 | 103,000 |
| 2013/03/01 | 400 | 405 | 394 | 400 | 161,000 |
| 2013/02/28 | 400 | 405 | 397 | 398 | 215,000 |
| 2013/02/27 | 398 | 399 | 392 | 396 | 105,000 |
| 2013/02/26 | 390 | 400 | 390 | 394 | 172,000 |
| 2013/02/25 | 398 | 400 | 392 | 398 | 173,000 |
| 2013/02/22 | 380 | 392 | 378 | 390 | 148,000 |
| 2013/02/21 | 390 | 396 | 381 | 384 | 185,000 |
| 2013/02/20 | 389 | 398 | 389 | 396 | 223,000 |
| 2013/02/19 | 394 | 395 | 386 | 389 | 201,000 |
| 2013/02/18 | 384 | 392 | 374 | 386 | 205,000 |
| 2013/02/15 | 382 | 388 | 369 | 380 | 217,000 |
| 2013/02/14 | 380 | 391 | 380 | 388 | 217,000 |
| 2013/02/13 | 384 | 388 | 380 | 382 | 232,000 |
| 2013/02/12 | 405 | 408 | 382 | 390 | 359,000 |
| 2013/02/08 | 406 | 408 | 394 | 397 | 262,000 |
| 2013/02/07 | 400 | 409 | 396 | 407 | 350,000 |
| 2013/02/06 | 416 | 424 | 408 | 409 | 271,000 |
| 2013/02/05 | 404 | 434 | 403 | 404 | 571,000 |
| 2013/02/04 | 391 | 417 | 381 | 417 | 811,000 |
| 2013/02/01 | 382 | 388 | 365 | 375 | 700,000 |
| 2013/01/31 | 366 | 398 | 365 | 389 | 742,000 |
| 2013/01/30 | 370 | 370 | 359 | 366 | 180,000 |
| 2013/01/29 | 347 | 369 | 347 | 367 | 233,000 |
| 2013/01/28 | 357 | 359 | 347 | 352 | 99,000 |
| 2013/01/25 | 356 | 360 | 349 | 354 | 155,000 |
| 2013/01/24 | 341 | 346 | 339 | 340 | 173,000 |
| 2013/01/23 | 354 | 357 | 337 | 346 | 167,000 |
| 2013/01/22 | 360 | 364 | 353 | 361 | 162,000 |
| 2013/01/21 | 351 | 360 | 348 | 357 | 124,000 |
| 2013/01/18 | 346 | 357 | 346 | 356 | 143,000 |
| 2013/01/17 | 358 | 361 | 335 | 343 | 212,000 |
| 2013/01/16 | 358 | 364 | 356 | 360 | 178,000 |
| 2013/01/15 | 360 | 362 | 356 | 359 | 121,000 |
| 2013/01/11 | 359 | 370 | 350 | 352 | 268,000 |
| 2013/01/10 | 348 | 357 | 344 | 356 | 282,000 |
| 2013/01/09 | 335 | 346 | 330 | 346 | 226,000 |
| 2013/01/08 | 348 | 350 | 333 | 337 | 219,000 |
| 2013/01/07 | 346 | 349 | 340 | 349 | 285,000 |
| 2013/01/04 | 332 | 342 | 328 | 341 | 305,000 |