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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,615 | 1,632 | 1,612 | 1,627 | 257,000 |
| 2025/08/07 | 1,614 | 1,624 | 1,606 | 1,611 | 336,600 |
| 2025/08/06 | 1,632 | 1,647 | 1,622 | 1,623 | 342,400 |
| 2025/08/05 | 1,599 | 1,627 | 1,591 | 1,620 | 273,900 |
| 2025/08/04 | 1,580 | 1,602 | 1,580 | 1,596 | 224,500 |
| 2025/08/01 | 1,588 | 1,608 | 1,588 | 1,600 | 329,500 |
| 2025/07/31 | 1,567 | 1,582 | 1,557 | 1,581 | 481,100 |
| 2025/07/30 | 1,566 | 1,583 | 1,561 | 1,580 | 336,800 |
| 2025/07/29 | 1,556 | 1,607 | 1,552 | 1,566 | 557,100 |
| 2025/07/28 | 1,570 | 1,570 | 1,543 | 1,562 | 446,400 |
| 2025/07/25 | 1,551 | 1,589 | 1,533 | 1,571 | 562,400 |
| 2025/07/24 | 1,553 | 1,574 | 1,543 | 1,567 | 623,900 |
| 2025/07/23 | 1,570 | 1,585 | 1,546 | 1,546 | 728,000 |
| 2025/07/22 | 1,540 | 1,580 | 1,532 | 1,544 | 1,327,900 |
| 2025/07/18 | 1,659 | 1,662 | 1,499 | 1,537 | 2,253,900 |
| 2025/07/17 | 1,663 | 1,677 | 1,646 | 1,660 | 469,700 |
| 2025/07/16 | 1,682 | 1,688 | 1,662 | 1,662 | 435,600 |
| 2025/07/15 | 1,671 | 1,685 | 1,651 | 1,679 | 377,800 |
| 2025/07/14 | 1,665 | 1,692 | 1,652 | 1,671 | 396,700 |
| 2025/07/11 | 1,661 | 1,687 | 1,654 | 1,660 | 331,400 |
| 2025/07/10 | 1,638 | 1,648 | 1,625 | 1,648 | 398,000 |
| 2025/07/09 | 1,615 | 1,642 | 1,611 | 1,625 | 278,000 |
| 2025/07/08 | 1,576 | 1,615 | 1,566 | 1,610 | 312,100 |
| 2025/07/07 | 1,572 | 1,588 | 1,556 | 1,576 | 294,600 |
| 2025/07/04 | 1,578 | 1,594 | 1,567 | 1,577 | 428,000 |
| 2025/07/03 | 1,532 | 1,580 | 1,529 | 1,568 | 446,900 |
| 2025/07/02 | 1,517 | 1,556 | 1,514 | 1,535 | 293,000 |
| 2025/07/01 | 1,510 | 1,517 | 1,501 | 1,516 | 193,300 |
| 2025/06/30 | 1,520 | 1,538 | 1,513 | 1,513 | 315,800 |
| 2025/06/27 | 1,511 | 1,520 | 1,507 | 1,518 | 254,100 |
| 2025/06/26 | 1,482 | 1,509 | 1,478 | 1,507 | 298,500 |
| 2025/06/25 | 1,496 | 1,518 | 1,485 | 1,490 | 290,500 |
| 2025/06/24 | 1,523 | 1,524 | 1,495 | 1,497 | 175,500 |
| 2025/06/23 | 1,500 | 1,548 | 1,500 | 1,509 | 343,400 |
| 2025/06/20 | 1,494 | 1,518 | 1,494 | 1,508 | 1,190,800 |
| 2025/06/19 | 1,512 | 1,512 | 1,492 | 1,494 | 143,400 |
| 2025/06/18 | 1,500 | 1,518 | 1,496 | 1,509 | 190,200 |
| 2025/06/17 | 1,499 | 1,516 | 1,499 | 1,506 | 206,900 |
| 2025/06/16 | 1,495 | 1,518 | 1,483 | 1,495 | 264,800 |
| 2025/06/13 | 1,489 | 1,495 | 1,481 | 1,482 | 244,800 |
| 2025/06/12 | 1,502 | 1,505 | 1,488 | 1,502 | 206,700 |
| 2025/06/11 | 1,488 | 1,517 | 1,485 | 1,510 | 237,500 |
| 2025/06/10 | 1,487 | 1,499 | 1,487 | 1,490 | 164,500 |
| 2025/06/09 | 1,490 | 1,494 | 1,485 | 1,487 | 184,600 |
| 2025/06/06 | 1,500 | 1,508 | 1,490 | 1,490 | 159,300 |
| 2025/06/05 | 1,491 | 1,500 | 1,483 | 1,488 | 231,500 |
| 2025/06/04 | 1,510 | 1,522 | 1,503 | 1,505 | 221,000 |
| 2025/06/03 | 1,519 | 1,533 | 1,505 | 1,514 | 176,800 |
| 2025/06/02 | 1,545 | 1,554 | 1,506 | 1,516 | 365,900 |
| 2025/05/30 | 1,512 | 1,542 | 1,503 | 1,541 | 355,500 |
| 2025/05/29 | 1,502 | 1,517 | 1,502 | 1,512 | 227,400 |
| 2025/05/28 | 1,512 | 1,513 | 1,500 | 1,503 | 174,500 |
| 2025/05/27 | 1,516 | 1,520 | 1,501 | 1,504 | 157,900 |
| 2025/05/26 | 1,514 | 1,528 | 1,510 | 1,518 | 201,800 |
| 2025/05/23 | 1,500 | 1,508 | 1,493 | 1,497 | 179,400 |
| 2025/05/22 | 1,510 | 1,511 | 1,495 | 1,495 | 260,300 |
| 2025/05/21 | 1,532 | 1,535 | 1,517 | 1,520 | 164,000 |
| 2025/05/20 | 1,541 | 1,541 | 1,512 | 1,520 | 202,600 |
| 2025/05/19 | 1,535 | 1,535 | 1,517 | 1,530 | 343,200 |
| 2025/05/16 | 1,549 | 1,550 | 1,529 | 1,543 | 255,100 |
| 2025/05/15 | 1,590 | 1,590 | 1,549 | 1,549 | 289,200 |
| 2025/05/14 | 1,594 | 1,602 | 1,563 | 1,590 | 228,400 |
| 2025/05/13 | 1,585 | 1,607 | 1,576 | 1,594 | 292,900 |
| 2025/05/12 | 1,579 | 1,580 | 1,556 | 1,578 | 266,000 |
| 2025/05/09 | 1,579 | 1,597 | 1,571 | 1,572 | 311,800 |
| 2025/05/08 | 1,567 | 1,571 | 1,547 | 1,553 | 449,200 |
| 2025/05/07 | 1,596 | 1,598 | 1,569 | 1,582 | 453,700 |
| 2025/05/02 | 1,616 | 1,623 | 1,579 | 1,601 | 387,700 |
| 2025/05/01 | 1,610 | 1,636 | 1,601 | 1,616 | 443,600 |
| 2025/04/30 | 1,570 | 1,618 | 1,569 | 1,615 | 569,200 |
| 2025/04/28 | 1,600 | 1,604 | 1,571 | 1,587 | 614,400 |
| 2025/04/25 | 1,580 | 1,609 | 1,526 | 1,600 | 877,300 |
| 2025/04/24 | 1,585 | 1,595 | 1,577 | 1,577 | 322,900 |
| 2025/04/23 | 1,574 | 1,581 | 1,562 | 1,578 | 707,300 |
| 2025/04/22 | 1,569 | 1,582 | 1,563 | 1,577 | 423,700 |
| 2025/04/21 | 1,620 | 1,632 | 1,555 | 1,569 | 559,000 |
| 2025/04/18 | 1,592 | 1,620 | 1,590 | 1,620 | 256,300 |
| 2025/04/17 | 1,582 | 1,589 | 1,576 | 1,582 | 247,100 |
| 2025/04/16 | 1,586 | 1,592 | 1,571 | 1,582 | 186,600 |
| 2025/04/15 | 1,595 | 1,596 | 1,569 | 1,586 | 359,700 |
| 2025/04/14 | 1,577 | 1,586 | 1,557 | 1,585 | 389,000 |
| 2025/04/11 | 1,560 | 1,579 | 1,538 | 1,573 | 380,200 |
| 2025/04/10 | 1,586 | 1,599 | 1,567 | 1,580 | 456,700 |
| 2025/04/09 | 1,555 | 1,567 | 1,528 | 1,554 | 596,000 |
| 2025/04/08 | 1,559 | 1,590 | 1,551 | 1,566 | 805,400 |
| 2025/04/07 | 1,467 | 1,512 | 1,446 | 1,499 | 990,800 |
| 2025/04/04 | 1,565 | 1,571 | 1,525 | 1,551 | 603,800 |
| 2025/04/03 | 1,553 | 1,592 | 1,535 | 1,592 | 594,600 |
| 2025/04/02 | 1,603 | 1,606 | 1,574 | 1,585 | 390,700 |
| 2025/04/01 | 1,594 | 1,609 | 1,587 | 1,601 | 364,500 |
| 2025/03/31 | 1,620 | 1,625 | 1,586 | 1,589 | 420,800 |
| 2025/03/28 | 1,655 | 1,667 | 1,632 | 1,640 | 376,600 |
| 2025/03/27 | 1,673 | 1,687 | 1,659 | 1,681 | 385,200 |
| 2025/03/26 | 1,677 | 1,686 | 1,675 | 1,677 | 383,900 |
| 2025/03/25 | 1,656 | 1,680 | 1,653 | 1,670 | 268,500 |
| 2025/03/24 | 1,675 | 1,683 | 1,639 | 1,650 | 404,700 |
| 2025/03/21 | 1,650 | 1,689 | 1,648 | 1,672 | 403,400 |
| 2025/03/19 | 1,646 | 1,674 | 1,646 | 1,666 | 328,100 |
| 2025/03/18 | 1,660 | 1,664 | 1,637 | 1,645 | 660,600 |
| 2025/03/17 | 1,662 | 1,666 | 1,648 | 1,655 | 407,600 |
| 2025/03/14 | 1,672 | 1,682 | 1,649 | 1,658 | 306,200 |
| 2025/03/13 | 1,658 | 1,676 | 1,655 | 1,673 | 276,400 |
| 2025/03/12 | 1,651 | 1,665 | 1,647 | 1,663 | 275,700 |
| 2025/03/11 | 1,658 | 1,670 | 1,623 | 1,651 | 511,200 |
| 2025/03/10 | 1,685 | 1,686 | 1,657 | 1,668 | 317,300 |
| 2025/03/07 | 1,670 | 1,682 | 1,654 | 1,668 | 321,000 |
| 2025/03/06 | 1,644 | 1,670 | 1,644 | 1,670 | 376,800 |
| 2025/03/05 | 1,630 | 1,636 | 1,616 | 1,627 | 358,200 |
| 2025/03/04 | 1,645 | 1,656 | 1,630 | 1,648 | 401,600 |
| 2025/03/03 | 1,619 | 1,639 | 1,617 | 1,637 | 504,700 |
| 2025/02/28 | 1,620 | 1,630 | 1,601 | 1,609 | 546,400 |
| 2025/02/27 | 1,594 | 1,633 | 1,588 | 1,616 | 355,000 |
| 2025/02/26 | 1,589 | 1,602 | 1,581 | 1,594 | 310,400 |
| 2025/02/25 | 1,584 | 1,610 | 1,581 | 1,589 | 351,500 |
| 2025/02/21 | 1,559 | 1,599 | 1,556 | 1,581 | 396,800 |
| 2025/02/20 | 1,560 | 1,568 | 1,552 | 1,562 | 279,100 |
| 2025/02/19 | 1,560 | 1,578 | 1,553 | 1,558 | 319,300 |
| 2025/02/18 | 1,547 | 1,580 | 1,546 | 1,558 | 259,800 |
| 2025/02/17 | 1,555 | 1,565 | 1,546 | 1,547 | 204,900 |
| 2025/02/14 | 1,594 | 1,599 | 1,563 | 1,563 | 296,900 |
| 2025/02/13 | 1,555 | 1,587 | 1,555 | 1,572 | 365,700 |
| 2025/02/12 | 1,590 | 1,592 | 1,553 | 1,556 | 384,000 |
| 2025/02/10 | 1,553 | 1,557 | 1,545 | 1,550 | 234,800 |
| 2025/02/07 | 1,546 | 1,570 | 1,546 | 1,562 | 314,000 |
| 2025/02/06 | 1,545 | 1,562 | 1,544 | 1,550 | 287,300 |
| 2025/02/05 | 1,521 | 1,544 | 1,517 | 1,543 | 469,000 |
| 2025/02/04 | 1,567 | 1,588 | 1,508 | 1,510 | 668,200 |
| 2025/02/03 | 1,566 | 1,566 | 1,528 | 1,547 | 722,700 |
| 2025/01/31 | 1,609 | 1,618 | 1,564 | 1,566 | 669,900 |
| 2025/01/30 | 1,618 | 1,620 | 1,587 | 1,605 | 621,000 |
| 2025/01/29 | 1,545 | 1,630 | 1,540 | 1,629 | 814,600 |
| 2025/01/28 | 1,600 | 1,624 | 1,554 | 1,559 | 843,200 |
| 2025/01/27 | 1,596 | 1,605 | 1,534 | 1,560 | 1,162,300 |
| 2025/01/24 | 1,520 | 1,619 | 1,500 | 1,527 | 1,981,700 |
| 2025/01/23 | 1,520 | 1,521 | 1,502 | 1,519 | 558,100 |
| 2025/01/22 | 1,495 | 1,514 | 1,495 | 1,509 | 516,700 |
| 2025/01/21 | 1,506 | 1,515 | 1,500 | 1,512 | 280,300 |
| 2025/01/20 | 1,487 | 1,515 | 1,486 | 1,509 | 330,900 |
| 2025/01/17 | 1,485 | 1,495 | 1,464 | 1,492 | 387,100 |
| 2025/01/16 | 1,491 | 1,503 | 1,484 | 1,499 | 432,900 |
| 2025/01/15 | 1,484 | 1,502 | 1,478 | 1,491 | 393,800 |
| 2025/01/14 | 1,490 | 1,504 | 1,484 | 1,490 | 368,700 |
| 2025/01/10 | 1,500 | 1,510 | 1,495 | 1,500 | 315,600 |
| 2025/01/09 | 1,500 | 1,507 | 1,487 | 1,498 | 363,900 |
| 2025/01/08 | 1,494 | 1,515 | 1,492 | 1,512 | 433,800 |
| 2025/01/07 | 1,490 | 1,499 | 1,464 | 1,483 | 525,900 |
| 2025/01/06 | 1,497 | 1,508 | 1,486 | 1,497 | 341,000 |
| 2024/12/30 | 1,493 | 1,499 | 1,483 | 1,491 | 277,100 |
| 2024/12/27 | 1,478 | 1,491 | 1,477 | 1,489 | 180,200 |
| 2024/12/26 | 1,466 | 1,476 | 1,465 | 1,474 | 196,400 |
| 2024/12/25 | 1,474 | 1,474 | 1,461 | 1,470 | 138,500 |
| 2024/12/24 | 1,455 | 1,473 | 1,452 | 1,469 | 209,700 |
| 2024/12/23 | 1,457 | 1,460 | 1,441 | 1,459 | 227,400 |
| 2024/12/20 | 1,478 | 1,479 | 1,447 | 1,452 | 357,800 |
| 2024/12/19 | 1,455 | 1,470 | 1,452 | 1,468 | 241,800 |
| 2024/12/18 | 1,484 | 1,490 | 1,460 | 1,460 | 184,800 |
| 2024/12/17 | 1,488 | 1,500 | 1,475 | 1,482 | 401,900 |
| 2024/12/16 | 1,494 | 1,496 | 1,477 | 1,488 | 265,800 |
| 2024/12/13 | 1,479 | 1,501 | 1,477 | 1,498 | 392,100 |
| 2024/12/12 | 1,478 | 1,488 | 1,466 | 1,484 | 384,100 |
| 2024/12/11 | 1,471 | 1,478 | 1,464 | 1,473 | 271,400 |
| 2024/12/10 | 1,471 | 1,479 | 1,459 | 1,461 | 315,400 |
| 2024/12/09 | 1,434 | 1,465 | 1,434 | 1,462 | 464,500 |
| 2024/12/06 | 1,440 | 1,450 | 1,425 | 1,431 | 543,200 |
| 2024/12/05 | 1,459 | 1,461 | 1,432 | 1,444 | 504,800 |
| 2024/12/04 | 1,465 | 1,473 | 1,459 | 1,467 | 558,300 |
| 2024/12/03 | 1,478 | 1,490 | 1,458 | 1,473 | 622,600 |
| 2024/12/02 | 1,485 | 1,491 | 1,473 | 1,477 | 388,100 |
| 2024/11/29 | 1,492 | 1,500 | 1,482 | 1,484 | 229,600 |
| 2024/11/28 | 1,478 | 1,499 | 1,476 | 1,489 | 405,600 |
| 2024/11/27 | 1,448 | 1,482 | 1,441 | 1,478 | 685,800 |
| 2024/11/26 | 1,455 | 1,460 | 1,433 | 1,446 | 421,000 |
| 2024/11/25 | 1,471 | 1,477 | 1,448 | 1,449 | 518,700 |
| 2024/11/22 | 1,465 | 1,477 | 1,464 | 1,470 | 290,300 |
| 2024/11/21 | 1,462 | 1,468 | 1,450 | 1,459 | 338,900 |
| 2024/11/20 | 1,441 | 1,455 | 1,435 | 1,454 | 495,600 |
| 2024/11/19 | 1,464 | 1,479 | 1,449 | 1,454 | 443,300 |
| 2024/11/18 | 1,450 | 1,470 | 1,449 | 1,452 | 474,900 |
| 2024/11/15 | 1,461 | 1,479 | 1,453 | 1,453 | 545,900 |
| 2024/11/14 | 1,491 | 1,499 | 1,456 | 1,456 | 677,100 |
| 2024/11/13 | 1,504 | 1,513 | 1,488 | 1,491 | 397,100 |
| 2024/11/12 | 1,514 | 1,525 | 1,507 | 1,513 | 343,100 |
| 2024/11/11 | 1,525 | 1,532 | 1,498 | 1,512 | 786,100 |
| 2024/11/08 | 1,570 | 1,577 | 1,536 | 1,543 | 606,800 |
| 2024/11/07 | 1,523 | 1,578 | 1,513 | 1,572 | 1,159,500 |
| 2024/11/06 | 1,510 | 1,546 | 1,508 | 1,517 | 873,900 |
| 2024/11/05 | 1,508 | 1,527 | 1,493 | 1,506 | 817,500 |
| 2024/11/01 | 1,514 | 1,514 | 1,490 | 1,492 | 1,035,000 |
| 2024/10/31 | 1,500 | 1,525 | 1,484 | 1,522 | 1,704,300 |
| 2024/10/30 | 1,503 | 1,543 | 1,486 | 1,525 | 2,247,400 |
| 2024/10/29 | 1,578 | 1,580 | 1,537 | 1,539 | 3,208,000 |
| 2024/10/28 | 1,592 | 1,613 | 1,537 | 1,608 | 3,511,300 |
| 2024/10/25 | 1,793 | 1,825 | 1,766 | 1,813 | 763,100 |
| 2024/10/24 | 1,800 | 1,814 | 1,778 | 1,797 | 464,800 |
| 2024/10/23 | 1,840 | 1,849 | 1,805 | 1,805 | 481,400 |
| 2024/10/22 | 1,938 | 1,938 | 1,845 | 1,853 | 617,900 |
| 2024/10/21 | 1,977 | 1,980 | 1,940 | 1,944 | 280,300 |
| 2024/10/18 | 2,007 | 2,007 | 1,965 | 1,977 | 273,000 |
| 2024/10/17 | 2,003 | 2,009 | 1,986 | 2,002 | 314,100 |
| 2024/10/16 | 2,020 | 2,032 | 2,003 | 2,003 | 190,000 |