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 |
|---|---|---|---|---|---|
| 2024/04/26 | 4,620 | 4,650 | 4,605 | 4,605 | 65,300 |
| 2024/04/25 | 4,710 | 4,715 | 4,615 | 4,615 | 83,700 |
| 2024/04/24 | 4,775 | 4,775 | 4,710 | 4,740 | 91,200 |
| 2024/04/23 | 4,770 | 4,785 | 4,710 | 4,760 | 106,200 |
| 2024/04/22 | 4,665 | 4,805 | 4,665 | 4,725 | 134,600 |
| 2024/04/19 | 4,720 | 4,755 | 4,570 | 4,675 | 131,300 |
| 2024/04/18 | 4,680 | 4,780 | 4,680 | 4,740 | 79,600 |
| 2024/04/17 | 4,775 | 4,795 | 4,685 | 4,685 | 107,500 |
| 2024/04/16 | 4,860 | 4,870 | 4,730 | 4,730 | 125,700 |
| 2024/04/15 | 4,890 | 4,905 | 4,835 | 4,905 | 99,400 |
| 2024/04/12 | 4,990 | 5,020 | 4,930 | 4,935 | 51,300 |
| 2024/04/11 | 4,970 | 5,030 | 4,945 | 4,990 | 54,500 |
| 2024/04/10 | 5,010 | 5,090 | 4,995 | 5,020 | 68,500 |
| 2024/04/09 | 4,870 | 4,970 | 4,870 | 4,940 | 78,600 |
| 2024/04/08 | 4,910 | 4,935 | 4,835 | 4,875 | 93,900 |
| 2024/04/05 | 4,915 | 4,955 | 4,875 | 4,915 | 100,600 |
| 2024/04/04 | 5,010 | 5,050 | 4,965 | 4,980 | 67,800 |
| 2024/04/03 | 4,970 | 5,080 | 4,915 | 4,990 | 92,400 |
| 2024/04/02 | 5,120 | 5,140 | 5,010 | 5,010 | 73,700 |
| 2024/04/01 | 5,320 | 5,320 | 5,080 | 5,080 | 111,000 |
| 2024/03/29 | 5,250 | 5,290 | 5,160 | 5,240 | 120,500 |
| 2024/03/28 | 5,310 | 5,400 | 5,190 | 5,230 | 288,800 |
| 2024/03/27 | 5,610 | 5,610 | 5,500 | 5,520 | 297,600 |
| 2024/03/26 | 5,540 | 5,610 | 5,520 | 5,570 | 181,900 |
| 2024/03/25 | 5,550 | 5,630 | 5,500 | 5,530 | 188,000 |
| 2024/03/22 | 5,620 | 5,620 | 5,500 | 5,570 | 131,400 |
| 2024/03/21 | 5,530 | 5,600 | 5,460 | 5,540 | 195,700 |
| 2024/03/19 | 5,370 | 5,450 | 5,350 | 5,440 | 98,900 |
| 2024/03/18 | 5,400 | 5,430 | 5,340 | 5,350 | 136,500 |
| 2024/03/15 | 5,280 | 5,460 | 5,260 | 5,380 | 121,600 |
| 2024/03/14 | 5,380 | 5,390 | 5,310 | 5,360 | 76,700 |
| 2024/03/13 | 5,510 | 5,560 | 5,320 | 5,350 | 117,700 |
| 2024/03/12 | 5,390 | 5,460 | 5,310 | 5,410 | 147,000 |
| 2024/03/11 | 5,840 | 5,880 | 5,450 | 5,490 | 329,900 |
| 2024/03/08 | 5,610 | 5,950 | 5,610 | 5,940 | 229,300 |
| 2024/03/07 | 5,740 | 5,800 | 5,590 | 5,620 | 147,300 |
| 2024/03/06 | 5,580 | 5,720 | 5,550 | 5,680 | 96,700 |
| 2024/03/05 | 5,530 | 5,680 | 5,500 | 5,590 | 99,300 |
| 2024/03/04 | 5,560 | 5,590 | 5,500 | 5,530 | 97,300 |
| 2024/03/01 | 5,620 | 5,630 | 5,490 | 5,550 | 102,200 |
| 2024/02/29 | 5,600 | 5,620 | 5,460 | 5,530 | 140,500 |
| 2024/02/28 | 5,610 | 5,710 | 5,550 | 5,590 | 115,000 |
| 2024/02/27 | 5,520 | 5,770 | 5,510 | 5,630 | 177,400 |
| 2024/02/26 | 5,360 | 5,600 | 5,350 | 5,440 | 225,200 |
| 2024/02/22 | 5,320 | 5,470 | 5,280 | 5,330 | 126,900 |
| 2024/02/21 | 5,250 | 5,280 | 5,220 | 5,280 | 76,100 |
| 2024/02/20 | 5,370 | 5,380 | 5,250 | 5,260 | 109,800 |
| 2024/02/19 | 5,300 | 5,370 | 5,270 | 5,370 | 85,900 |
| 2024/02/16 | 5,170 | 5,380 | 5,150 | 5,310 | 173,400 |
| 2024/02/15 | 5,210 | 5,240 | 5,130 | 5,130 | 120,600 |
| 2024/02/14 | 5,260 | 5,260 | 5,140 | 5,170 | 133,300 |
| 2024/02/13 | 5,340 | 5,360 | 5,200 | 5,290 | 172,200 |
| 2024/02/09 | 5,410 | 5,430 | 5,330 | 5,340 | 79,500 |
| 2024/02/08 | 5,430 | 5,430 | 5,330 | 5,350 | 79,600 |
| 2024/02/07 | 5,330 | 5,400 | 5,300 | 5,380 | 85,400 |
| 2024/02/06 | 5,440 | 5,450 | 5,280 | 5,310 | 212,100 |
| 2024/02/05 | 5,310 | 5,480 | 5,260 | 5,470 | 164,100 |
| 2024/02/02 | 5,400 | 5,420 | 5,190 | 5,350 | 323,400 |
| 2024/02/01 | 5,070 | 5,590 | 5,070 | 5,450 | 845,700 |
| 2024/01/31 | 4,520 | 5,210 | 4,510 | 5,210 | 820,000 |
| 2024/01/30 | 4,545 | 4,545 | 4,495 | 4,505 | 94,200 |
| 2024/01/29 | 4,460 | 4,575 | 4,445 | 4,555 | 207,500 |
| 2024/01/26 | 4,475 | 4,560 | 4,410 | 4,435 | 212,100 |
| 2024/01/25 | 4,360 | 4,455 | 4,355 | 4,455 | 110,000 |
| 2024/01/24 | 4,445 | 4,455 | 4,360 | 4,370 | 173,700 |
| 2024/01/23 | 4,500 | 4,525 | 4,430 | 4,440 | 132,000 |
| 2024/01/22 | 4,530 | 4,540 | 4,465 | 4,485 | 104,000 |
| 2024/01/19 | 4,460 | 4,510 | 4,430 | 4,500 | 111,900 |
| 2024/01/18 | 4,385 | 4,465 | 4,370 | 4,425 | 106,500 |
| 2024/01/17 | 4,445 | 4,480 | 4,370 | 4,375 | 198,500 |
| 2024/01/16 | 4,510 | 4,510 | 4,430 | 4,445 | 116,600 |
| 2024/01/15 | 4,430 | 4,540 | 4,425 | 4,455 | 156,400 |
| 2024/01/12 | 4,455 | 4,470 | 4,375 | 4,425 | 131,000 |
| 2024/01/11 | 4,500 | 4,530 | 4,430 | 4,430 | 166,500 |
| 2024/01/10 | 4,480 | 4,490 | 4,425 | 4,470 | 133,900 |
| 2024/01/09 | 4,570 | 4,575 | 4,445 | 4,490 | 205,100 |
| 2024/01/05 | 4,490 | 4,550 | 4,415 | 4,505 | 259,400 |
| 2024/01/04 | 4,160 | 4,390 | 4,115 | 4,375 | 212,100 |