東京製鐵(5423)の株価時系列情報
東京製鐵(5423)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,466 | 1,488 | 1,461 | 1,467 | 615,300 |
| 2024/07/25 | 1,454 | 1,475 | 1,448 | 1,457 | 546,200 |
| 2024/07/24 | 1,497 | 1,498 | 1,476 | 1,479 | 567,300 |
| 2024/07/23 | 1,506 | 1,520 | 1,493 | 1,497 | 456,600 |
| 2024/07/22 | 1,525 | 1,526 | 1,503 | 1,505 | 423,500 |
| 2024/07/19 | 1,564 | 1,566 | 1,525 | 1,530 | 364,300 |
| 2024/07/18 | 1,571 | 1,581 | 1,563 | 1,564 | 287,400 |
| 2024/07/17 | 1,581 | 1,589 | 1,565 | 1,565 | 345,700 |
| 2024/07/16 | 1,610 | 1,610 | 1,581 | 1,581 | 225,800 |
| 2024/07/12 | 1,592 | 1,607 | 1,589 | 1,599 | 291,300 |
| 2024/07/11 | 1,576 | 1,599 | 1,561 | 1,588 | 366,500 |
| 2024/07/10 | 1,566 | 1,576 | 1,553 | 1,570 | 348,500 |
| 2024/07/09 | 1,582 | 1,593 | 1,561 | 1,563 | 330,400 |
| 2024/07/08 | 1,586 | 1,594 | 1,562 | 1,575 | 350,500 |
| 2024/07/05 | 1,622 | 1,625 | 1,587 | 1,587 | 292,600 |
| 2024/07/04 | 1,620 | 1,627 | 1,616 | 1,622 | 190,200 |
| 2024/07/03 | 1,617 | 1,623 | 1,611 | 1,616 | 232,700 |
| 2024/07/02 | 1,638 | 1,642 | 1,613 | 1,620 | 359,600 |
| 2024/07/01 | 1,647 | 1,651 | 1,630 | 1,646 | 245,200 |
| 2024/06/28 | 1,642 | 1,648 | 1,628 | 1,631 | 380,600 |
| 2024/06/27 | 1,657 | 1,663 | 1,640 | 1,645 | 256,000 |
| 2024/06/26 | 1,653 | 1,656 | 1,640 | 1,654 | 316,700 |
| 2024/06/25 | 1,645 | 1,664 | 1,644 | 1,663 | 283,500 |
| 2024/06/24 | 1,631 | 1,648 | 1,626 | 1,629 | 341,200 |
| 2024/06/21 | 1,645 | 1,657 | 1,615 | 1,615 | 475,700 |
| 2024/06/20 | 1,635 | 1,649 | 1,627 | 1,636 | 225,300 |
| 2024/06/19 | 1,660 | 1,661 | 1,635 | 1,640 | 201,200 |
| 2024/06/18 | 1,672 | 1,687 | 1,638 | 1,655 | 384,700 |
| 2024/06/17 | 1,648 | 1,667 | 1,609 | 1,661 | 712,700 |
| 2024/06/14 | 1,645 | 1,655 | 1,622 | 1,648 | 435,100 |
| 2024/06/13 | 1,676 | 1,676 | 1,622 | 1,636 | 510,500 |
| 2024/06/12 | 1,645 | 1,674 | 1,623 | 1,661 | 656,800 |
| 2024/06/11 | 1,695 | 1,708 | 1,646 | 1,667 | 676,200 |
| 2024/06/10 | 1,628 | 1,691 | 1,624 | 1,691 | 591,200 |
| 2024/06/07 | 1,642 | 1,673 | 1,637 | 1,653 | 644,600 |
| 2024/06/06 | 1,650 | 1,659 | 1,624 | 1,649 | 536,400 |
| 2024/06/05 | 1,587 | 1,647 | 1,586 | 1,639 | 786,100 |
| 2024/06/04 | 1,602 | 1,626 | 1,594 | 1,623 | 509,500 |
| 2024/06/03 | 1,582 | 1,600 | 1,579 | 1,591 | 431,500 |
| 2024/05/31 | 1,540 | 1,566 | 1,540 | 1,566 | 828,700 |
| 2024/05/30 | 1,564 | 1,573 | 1,536 | 1,538 | 698,200 |
| 2024/05/29 | 1,558 | 1,590 | 1,548 | 1,577 | 1,093,300 |
| 2024/05/28 | 1,580 | 1,594 | 1,543 | 1,548 | 1,410,000 |
| 2024/05/27 | 1,620 | 1,621 | 1,603 | 1,614 | 267,000 |
| 2024/05/24 | 1,600 | 1,626 | 1,595 | 1,612 | 333,600 |
| 2024/05/23 | 1,664 | 1,668 | 1,617 | 1,617 | 541,500 |
| 2024/05/22 | 1,650 | 1,652 | 1,624 | 1,624 | 341,600 |
| 2024/05/21 | 1,661 | 1,670 | 1,650 | 1,650 | 284,300 |
| 2024/05/20 | 1,657 | 1,676 | 1,643 | 1,665 | 290,500 |
| 2024/05/17 | 1,653 | 1,655 | 1,640 | 1,640 | 244,200 |
| 2024/05/16 | 1,670 | 1,671 | 1,633 | 1,656 | 483,700 |
| 2024/05/15 | 1,659 | 1,686 | 1,655 | 1,665 | 361,100 |
| 2024/05/14 | 1,654 | 1,665 | 1,637 | 1,659 | 411,600 |
| 2024/05/13 | 1,645 | 1,655 | 1,615 | 1,653 | 689,600 |
| 2024/05/10 | 1,649 | 1,658 | 1,633 | 1,655 | 727,500 |
| 2024/05/09 | 1,635 | 1,638 | 1,614 | 1,630 | 313,900 |
| 2024/05/08 | 1,619 | 1,647 | 1,612 | 1,626 | 467,700 |
| 2024/05/07 | 1,640 | 1,654 | 1,610 | 1,622 | 486,400 |
| 2024/05/02 | 1,664 | 1,680 | 1,624 | 1,624 | 434,300 |
| 2024/05/01 | 1,665 | 1,670 | 1,620 | 1,658 | 998,600 |
| 2024/04/30 | 1,666 | 1,780 | 1,643 | 1,677 | 1,747,000 |
| 2024/04/26 | 1,635 | 1,680 | 1,619 | 1,680 | 489,400 |
| 2024/04/25 | 1,646 | 1,661 | 1,636 | 1,645 | 390,400 |
| 2024/04/24 | 1,651 | 1,668 | 1,635 | 1,657 | 610,300 |
| 2024/04/23 | 1,666 | 1,685 | 1,652 | 1,653 | 472,600 |
| 2024/04/22 | 1,610 | 1,662 | 1,608 | 1,653 | 702,900 |
| 2024/04/19 | 1,582 | 1,616 | 1,557 | 1,610 | 684,900 |
| 2024/04/18 | 1,571 | 1,611 | 1,566 | 1,594 | 352,400 |
| 2024/04/17 | 1,625 | 1,632 | 1,565 | 1,567 | 649,300 |
| 2024/04/16 | 1,690 | 1,692 | 1,622 | 1,628 | 653,400 |
| 2024/04/15 | 1,675 | 1,698 | 1,670 | 1,694 | 688,300 |
| 2024/04/12 | 1,676 | 1,692 | 1,664 | 1,671 | 359,900 |
| 2024/04/11 | 1,655 | 1,675 | 1,646 | 1,666 | 255,200 |
| 2024/04/10 | 1,655 | 1,671 | 1,655 | 1,663 | 162,700 |
| 2024/04/09 | 1,654 | 1,678 | 1,651 | 1,661 | 347,200 |
| 2024/04/08 | 1,645 | 1,654 | 1,634 | 1,651 | 329,200 |
| 2024/04/05 | 1,618 | 1,659 | 1,617 | 1,650 | 519,000 |
| 2024/04/04 | 1,626 | 1,636 | 1,610 | 1,621 | 601,000 |
| 2024/04/03 | 1,615 | 1,626 | 1,593 | 1,607 | 417,500 |
| 2024/04/02 | 1,623 | 1,626 | 1,605 | 1,617 | 537,900 |
| 2024/04/01 | 1,669 | 1,669 | 1,622 | 1,627 | 491,500 |
| 2024/03/29 | 1,657 | 1,687 | 1,650 | 1,664 | 364,600 |
| 2024/03/28 | 1,665 | 1,676 | 1,648 | 1,654 | 413,200 |
| 2024/03/27 | 1,697 | 1,715 | 1,689 | 1,692 | 350,700 |
| 2024/03/26 | 1,700 | 1,714 | 1,691 | 1,697 | 326,100 |
| 2024/03/25 | 1,708 | 1,708 | 1,689 | 1,692 | 257,100 |
| 2024/03/22 | 1,725 | 1,727 | 1,702 | 1,716 | 300,500 |
| 2024/03/21 | 1,715 | 1,718 | 1,699 | 1,713 | 286,000 |
| 2024/03/19 | 1,682 | 1,711 | 1,675 | 1,707 | 465,100 |
| 2024/03/18 | 1,685 | 1,690 | 1,670 | 1,674 | 310,800 |
| 2024/03/15 | 1,670 | 1,679 | 1,653 | 1,673 | 380,200 |
| 2024/03/14 | 1,649 | 1,674 | 1,632 | 1,672 | 321,100 |
| 2024/03/13 | 1,645 | 1,654 | 1,629 | 1,632 | 302,600 |
| 2024/03/12 | 1,632 | 1,644 | 1,607 | 1,642 | 309,100 |
| 2024/03/11 | 1,685 | 1,688 | 1,626 | 1,648 | 472,000 |
| 2024/03/08 | 1,675 | 1,704 | 1,674 | 1,699 | 390,000 |
| 2024/03/07 | 1,703 | 1,706 | 1,681 | 1,690 | 450,900 |
| 2024/03/06 | 1,667 | 1,706 | 1,659 | 1,688 | 465,300 |
| 2024/03/05 | 1,675 | 1,688 | 1,659 | 1,682 | 290,200 |
| 2024/03/04 | 1,683 | 1,688 | 1,663 | 1,670 | 242,800 |
| 2024/03/01 | 1,667 | 1,683 | 1,663 | 1,676 | 276,600 |
| 2024/02/29 | 1,684 | 1,686 | 1,641 | 1,668 | 671,100 |
| 2024/02/28 | 1,665 | 1,701 | 1,656 | 1,683 | 473,100 |
| 2024/02/27 | 1,660 | 1,674 | 1,655 | 1,661 | 346,700 |
| 2024/02/26 | 1,680 | 1,692 | 1,660 | 1,660 | 379,100 |
| 2024/02/22 | 1,659 | 1,680 | 1,652 | 1,677 | 511,700 |
| 2024/02/21 | 1,686 | 1,692 | 1,647 | 1,656 | 643,200 |
| 2024/02/20 | 1,720 | 1,720 | 1,688 | 1,690 | 471,800 |
| 2024/02/19 | 1,700 | 1,723 | 1,699 | 1,720 | 324,400 |
| 2024/02/16 | 1,685 | 1,711 | 1,677 | 1,704 | 302,300 |
| 2024/02/15 | 1,698 | 1,698 | 1,666 | 1,672 | 342,200 |
| 2024/02/14 | 1,706 | 1,706 | 1,668 | 1,682 | 579,200 |
| 2024/02/13 | 1,723 | 1,725 | 1,696 | 1,723 | 393,900 |
| 2024/02/09 | 1,717 | 1,735 | 1,707 | 1,717 | 327,900 |
| 2024/02/08 | 1,741 | 1,742 | 1,712 | 1,719 | 370,400 |
| 2024/02/07 | 1,725 | 1,744 | 1,717 | 1,741 | 263,400 |
| 2024/02/06 | 1,778 | 1,784 | 1,729 | 1,729 | 541,300 |
| 2024/02/05 | 1,775 | 1,793 | 1,771 | 1,783 | 305,800 |
| 2024/02/02 | 1,800 | 1,800 | 1,755 | 1,766 | 511,900 |
| 2024/02/01 | 1,800 | 1,829 | 1,798 | 1,807 | 571,200 |
| 2024/01/31 | 1,780 | 1,806 | 1,777 | 1,794 | 420,200 |
| 2024/01/30 | 1,778 | 1,785 | 1,769 | 1,780 | 295,900 |
| 2024/01/29 | 1,761 | 1,787 | 1,760 | 1,778 | 433,500 |
| 2024/01/26 | 1,748 | 1,774 | 1,743 | 1,759 | 483,200 |
| 2024/01/25 | 1,757 | 1,788 | 1,751 | 1,757 | 634,600 |
| 2024/01/24 | 1,744 | 1,761 | 1,712 | 1,755 | 672,700 |
| 2024/01/23 | 1,769 | 1,781 | 1,730 | 1,735 | 1,036,500 |
| 2024/01/22 | 1,785 | 1,786 | 1,718 | 1,760 | 1,842,200 |
| 2024/01/19 | 1,787 | 1,787 | 1,732 | 1,739 | 988,000 |
| 2024/01/18 | 1,782 | 1,801 | 1,765 | 1,770 | 484,000 |
| 2024/01/17 | 1,820 | 1,831 | 1,790 | 1,790 | 461,100 |
| 2024/01/16 | 1,846 | 1,846 | 1,804 | 1,813 | 322,800 |
| 2024/01/15 | 1,825 | 1,848 | 1,816 | 1,831 | 342,600 |
| 2024/01/12 | 1,827 | 1,835 | 1,799 | 1,827 | 430,700 |
| 2024/01/11 | 1,811 | 1,827 | 1,804 | 1,807 | 362,800 |
| 2024/01/10 | 1,786 | 1,806 | 1,782 | 1,791 | 277,800 |
| 2024/01/09 | 1,803 | 1,807 | 1,782 | 1,799 | 335,000 |
| 2024/01/05 | 1,783 | 1,803 | 1,783 | 1,802 | 351,900 |
| 2024/01/04 | 1,729 | 1,799 | 1,709 | 1,783 | 771,200 |
| 2023/12/29 | 1,733 | 1,746 | 1,715 | 1,729 | 232,400 |
| 2023/12/28 | 1,740 | 1,759 | 1,736 | 1,746 | 158,200 |
| 2023/12/27 | 1,727 | 1,747 | 1,726 | 1,743 | 288,700 |
| 2023/12/26 | 1,732 | 1,739 | 1,718 | 1,721 | 237,500 |
| 2023/12/25 | 1,730 | 1,730 | 1,708 | 1,710 | 200,900 |
| 2023/12/22 | 1,715 | 1,725 | 1,708 | 1,720 | 211,400 |
| 2023/12/21 | 1,724 | 1,730 | 1,705 | 1,711 | 299,700 |
| 2023/12/20 | 1,780 | 1,799 | 1,738 | 1,739 | 415,200 |
| 2023/12/19 | 1,725 | 1,769 | 1,719 | 1,768 | 476,900 |
| 2023/12/18 | 1,718 | 1,734 | 1,696 | 1,714 | 309,800 |
| 2023/12/15 | 1,701 | 1,759 | 1,701 | 1,742 | 569,500 |
| 2023/12/14 | 1,758 | 1,758 | 1,696 | 1,700 | 647,500 |
| 2023/12/13 | 1,764 | 1,771 | 1,726 | 1,759 | 692,700 |
| 2023/12/12 | 1,840 | 1,842 | 1,776 | 1,784 | 831,400 |
| 2023/12/11 | 1,800 | 1,852 | 1,799 | 1,848 | 326,200 |
| 2023/12/08 | 1,815 | 1,819 | 1,780 | 1,804 | 647,100 |
| 2023/12/07 | 1,841 | 1,858 | 1,827 | 1,836 | 445,100 |
| 2023/12/06 | 1,833 | 1,870 | 1,831 | 1,866 | 527,300 |
| 2023/12/05 | 1,840 | 1,842 | 1,795 | 1,816 | 482,800 |
| 2023/12/04 | 1,818 | 1,859 | 1,811 | 1,852 | 431,100 |
| 2023/12/01 | 1,800 | 1,838 | 1,797 | 1,835 | 436,700 |
| 2023/11/30 | 1,795 | 1,818 | 1,776 | 1,794 | 453,900 |
| 2023/11/29 | 1,796 | 1,813 | 1,782 | 1,793 | 348,000 |
| 2023/11/28 | 1,838 | 1,838 | 1,791 | 1,802 | 411,900 |
| 2023/11/27 | 1,830 | 1,869 | 1,819 | 1,821 | 602,300 |
| 2023/11/24 | 1,800 | 1,816 | 1,790 | 1,816 | 361,900 |
| 2023/11/22 | 1,812 | 1,847 | 1,793 | 1,805 | 548,100 |
| 2023/11/21 | 1,824 | 1,835 | 1,798 | 1,833 | 414,200 |
| 2023/11/20 | 1,842 | 1,854 | 1,788 | 1,794 | 550,700 |
| 2023/11/17 | 1,814 | 1,844 | 1,806 | 1,844 | 469,000 |
| 2023/11/16 | 1,787 | 1,818 | 1,787 | 1,805 | 430,600 |
| 2023/11/15 | 1,792 | 1,799 | 1,762 | 1,793 | 390,700 |
| 2023/11/14 | 1,790 | 1,797 | 1,766 | 1,772 | 262,500 |
| 2023/11/13 | 1,780 | 1,805 | 1,775 | 1,790 | 497,300 |
| 2023/11/10 | 1,760 | 1,783 | 1,756 | 1,773 | 319,400 |
| 2023/11/09 | 1,734 | 1,767 | 1,731 | 1,760 | 298,100 |
| 2023/11/08 | 1,797 | 1,813 | 1,726 | 1,730 | 732,100 |
| 2023/11/07 | 1,780 | 1,807 | 1,776 | 1,792 | 784,200 |
| 2023/11/06 | 1,779 | 1,820 | 1,773 | 1,803 | 853,700 |
| 2023/11/02 | 1,761 | 1,765 | 1,718 | 1,742 | 622,800 |
| 2023/11/01 | 1,765 | 1,777 | 1,734 | 1,740 | 580,300 |
| 2023/10/31 | 1,704 | 1,740 | 1,683 | 1,732 | 879,800 |
| 2023/10/30 | 1,685 | 1,698 | 1,662 | 1,691 | 684,400 |
| 2023/10/27 | 1,671 | 1,695 | 1,655 | 1,685 | 607,900 |
| 2023/10/26 | 1,677 | 1,685 | 1,615 | 1,649 | 667,300 |
| 2023/10/25 | 1,650 | 1,706 | 1,643 | 1,659 | 1,100,500 |
| 2023/10/24 | 1,563 | 1,644 | 1,557 | 1,644 | 1,609,100 |
| 2023/10/23 | 1,565 | 1,676 | 1,539 | 1,615 | 2,974,900 |
| 2023/10/20 | 1,580 | 1,645 | 1,576 | 1,637 | 1,595,100 |
| 2023/10/19 | 1,599 | 1,610 | 1,560 | 1,590 | 1,075,500 |
| 2023/10/18 | 1,642 | 1,659 | 1,609 | 1,623 | 861,300 |
| 2023/10/17 | 1,674 | 1,685 | 1,614 | 1,628 | 1,095,100 |
| 2023/10/16 | 1,651 | 1,680 | 1,643 | 1,676 | 695,200 |
| 2023/10/13 | 1,649 | 1,690 | 1,648 | 1,669 | 462,900 |
| 2023/10/12 | 1,700 | 1,705 | 1,669 | 1,688 | 686,900 |
| 2023/10/11 | 1,701 | 1,708 | 1,634 | 1,634 | 641,400 |
| 2023/10/10 | 1,676 | 1,724 | 1,676 | 1,710 | 734,600 |
| 2023/10/06 | 1,605 | 1,658 | 1,602 | 1,636 | 811,900 |
| 2023/10/05 | 1,571 | 1,598 | 1,558 | 1,595 | 415,500 |
| 2023/10/04 | 1,597 | 1,608 | 1,564 | 1,567 | 657,100 |
| 2023/10/03 | 1,658 | 1,660 | 1,611 | 1,613 | 686,900 |