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 |
|---|---|---|---|---|---|
| 1991/12/30 | 2,040 | 2,130 | 2,040 | 2,120 | 194,000 |
| 1991/12/27 | 2,040 | 2,050 | 2,020 | 2,040 | 171,000 |
| 1991/12/26 | 2,040 | 2,040 | 1,990 | 1,990 | 206,000 |
| 1991/12/25 | 2,000 | 2,040 | 1,990 | 2,040 | 181,000 |
| 1991/12/24 | 2,060 | 2,080 | 1,990 | 1,990 | 255,000 |
| 1991/12/20 | 2,100 | 2,100 | 2,030 | 2,040 | 169,000 |
| 1991/12/19 | 2,150 | 2,150 | 2,080 | 2,080 | 193,000 |
| 1991/12/18 | 2,190 | 2,190 | 2,140 | 2,150 | 245,000 |
| 1991/12/17 | 2,240 | 2,240 | 2,200 | 2,200 | 211,000 |
| 1991/12/16 | 2,250 | 2,250 | 2,220 | 2,240 | 182,000 |
| 1991/12/13 | 2,230 | 2,250 | 2,190 | 2,240 | 282,000 |
| 1991/12/12 | 2,190 | 2,220 | 2,190 | 2,220 | 231,000 |
| 1991/12/11 | 2,180 | 2,200 | 2,140 | 2,200 | 183,000 |
| 1991/12/10 | 2,190 | 2,200 | 2,160 | 2,170 | 180,000 |
| 1991/12/09 | 2,240 | 2,240 | 2,160 | 2,160 | 210,000 |
| 1991/12/06 | 2,260 | 2,280 | 2,210 | 2,220 | 133,000 |
| 1991/12/05 | 2,280 | 2,300 | 2,260 | 2,300 | 153,000 |
| 1991/12/04 | 2,210 | 2,300 | 2,210 | 2,280 | 147,000 |
| 1991/12/03 | 2,200 | 2,230 | 2,160 | 2,230 | 267,000 |
| 1991/12/02 | 2,250 | 2,250 | 2,150 | 2,160 | 208,000 |
| 1991/11/29 | 2,350 | 2,350 | 2,240 | 2,260 | 189,000 |
| 1991/11/28 | 2,340 | 2,350 | 2,290 | 2,350 | 253,000 |
| 1991/11/27 | 2,370 | 2,380 | 2,350 | 2,360 | 178,000 |
| 1991/11/26 | 2,350 | 2,360 | 2,330 | 2,350 | 235,000 |
| 1991/11/25 | 2,370 | 2,400 | 2,300 | 2,330 | 145,000 |
| 1991/11/22 | 2,460 | 2,460 | 2,370 | 2,400 | 231,000 |
| 1991/11/21 | 2,480 | 2,490 | 2,450 | 2,460 | 109,000 |
| 1991/11/20 | 2,480 | 2,520 | 2,470 | 2,500 | 212,000 |
| 1991/11/19 | 2,540 | 2,560 | 2,520 | 2,520 | 106,000 |
| 1991/11/18 | 2,500 | 2,510 | 2,480 | 2,500 | 265,000 |
| 1991/11/15 | 2,590 | 2,600 | 2,550 | 2,600 | 218,000 |
| 1991/11/14 | 2,590 | 2,610 | 2,550 | 2,550 | 228,000 |
| 1991/11/13 | 2,590 | 2,650 | 2,590 | 2,630 | 212,000 |
| 1991/11/12 | 2,560 | 2,590 | 2,560 | 2,580 | 110,000 |
| 1991/11/11 | 2,600 | 2,600 | 2,560 | 2,560 | 99,000 |
| 1991/11/08 | 2,610 | 2,620 | 2,600 | 2,600 | 186,000 |
| 1991/11/07 | 2,600 | 2,610 | 2,600 | 2,600 | 102,000 |
| 1991/11/06 | 2,630 | 2,630 | 2,600 | 2,600 | 112,000 |
| 1991/11/05 | 2,670 | 2,670 | 2,620 | 2,620 | 267,000 |
| 1991/11/01 | 2,630 | 2,670 | 2,610 | 2,670 | 212,000 |
| 1991/10/31 | 2,600 | 2,620 | 2,600 | 2,610 | 160,000 |
| 1991/10/30 | 2,630 | 2,640 | 2,610 | 2,610 | 133,000 |
| 1991/10/29 | 2,620 | 2,640 | 2,610 | 2,630 | 268,000 |
| 1991/10/28 | 2,620 | 2,620 | 2,610 | 2,610 | 112,000 |
| 1991/10/25 | 2,630 | 2,640 | 2,600 | 2,630 | 248,000 |
| 1991/10/24 | 2,650 | 2,660 | 2,650 | 2,650 | 394,000 |
| 1991/10/23 | 2,660 | 2,670 | 2,630 | 2,660 | 489,000 |
| 1991/10/22 | 2,670 | 2,680 | 2,660 | 2,680 | 156,000 |
| 1991/10/21 | 2,700 | 2,710 | 2,670 | 2,680 | 365,000 |
| 1991/10/18 | 2,720 | 2,720 | 2,650 | 2,670 | 282,000 |
| 1991/10/17 | 2,750 | 2,750 | 2,730 | 2,730 | 229,000 |
| 1991/10/16 | 2,750 | 2,760 | 2,730 | 2,760 | 118,000 |
| 1991/10/15 | 2,760 | 2,780 | 2,730 | 2,740 | 184,000 |
| 1991/10/14 | 2,770 | 2,790 | 2,770 | 2,790 | 81,000 |
| 1991/10/11 | 2,830 | 2,830 | 2,780 | 2,780 | 172,000 |
| 1991/10/09 | 2,800 | 2,810 | 2,780 | 2,800 | 279,000 |
| 1991/10/08 | 2,830 | 2,840 | 2,810 | 2,830 | 191,000 |
| 1991/10/07 | 2,850 | 2,860 | 2,820 | 2,860 | 129,000 |
| 1991/10/04 | 2,900 | 2,900 | 2,850 | 2,870 | 279,000 |
| 1991/10/03 | 2,890 | 2,900 | 2,850 | 2,900 | 266,000 |
| 1991/10/02 | 2,780 | 2,880 | 2,780 | 2,880 | 364,000 |
| 1991/10/01 | 2,770 | 2,810 | 2,770 | 2,780 | 192,000 |
| 1991/09/30 | 2,800 | 2,830 | 2,770 | 2,780 | 94,000 |
| 1991/09/27 | 2,750 | 2,830 | 2,750 | 2,800 | 254,000 |
| 1991/09/26 | 2,750 | 2,750 | 2,720 | 2,750 | 195,000 |
| 1991/09/25 | 2,700 | 2,730 | 2,700 | 2,710 | 199,000 |
| 1991/09/24 | 2,680 | 2,720 | 2,670 | 2,690 | 188,000 |
| 1991/09/20 | 2,750 | 2,770 | 2,640 | 2,640 | 369,000 |
| 1991/09/19 | 2,810 | 2,820 | 2,730 | 2,750 | 537,000 |
| 1991/09/18 | 2,850 | 2,860 | 2,820 | 2,850 | 322,000 |
| 1991/09/17 | 2,820 | 2,850 | 2,810 | 2,830 | 250,000 |
| 1991/09/13 | 2,810 | 2,840 | 2,780 | 2,840 | 806,000 |
| 1991/09/12 | 2,780 | 2,810 | 2,780 | 2,790 | 160,000 |
| 1991/09/11 | 2,810 | 2,830 | 2,800 | 2,820 | 176,000 |
| 1991/09/10 | 2,820 | 2,830 | 2,810 | 2,830 | 99,000 |
| 1991/09/09 | 2,850 | 2,870 | 2,840 | 2,840 | 210,000 |
| 1991/09/06 | 2,850 | 2,880 | 2,830 | 2,850 | 351,000 |
| 1991/09/05 | 2,780 | 2,850 | 2,780 | 2,850 | 450,000 |
| 1991/09/04 | 2,790 | 2,800 | 2,760 | 2,760 | 169,000 |
| 1991/09/03 | 2,820 | 2,820 | 2,790 | 2,820 | 274,000 |
| 1991/09/02 | 2,810 | 2,850 | 2,800 | 2,840 | 162,000 |
| 1991/08/30 | 2,840 | 2,850 | 2,790 | 2,800 | 336,000 |
| 1991/08/29 | 2,810 | 2,850 | 2,810 | 2,850 | 205,000 |
| 1991/08/28 | 2,820 | 2,830 | 2,780 | 2,790 | 281,000 |
| 1991/08/27 | 2,830 | 2,860 | 2,830 | 2,850 | 184,000 |
| 1991/08/26 | 2,890 | 2,900 | 2,840 | 2,860 | 322,000 |
| 1991/08/23 | 2,870 | 2,890 | 2,850 | 2,850 | 204,000 |
| 1991/08/22 | 2,970 | 3,000 | 2,910 | 2,910 | 273,000 |
| 1991/08/21 | 2,840 | 2,890 | 2,830 | 2,890 | 237,000 |
| 1991/08/20 | 2,840 | 2,840 | 2,760 | 2,820 | 411,000 |
| 1991/08/19 | 2,900 | 2,900 | 2,760 | 2,770 | 505,000 |
| 1991/08/16 | 3,000 | 3,000 | 2,920 | 2,920 | 270,000 |
| 1991/08/15 | 2,990 | 3,020 | 2,980 | 3,000 | 327,000 |
| 1991/08/14 | 2,940 | 3,000 | 2,930 | 2,990 | 431,000 |
| 1991/08/13 | 2,930 | 2,950 | 2,900 | 2,900 | 353,000 |
| 1991/08/12 | 2,990 | 2,990 | 2,950 | 2,950 | 368,000 |
| 1991/08/09 | 3,050 | 3,050 | 3,020 | 3,030 | 123,000 |
| 1991/08/08 | 3,080 | 3,080 | 3,060 | 3,060 | 85,000 |
| 1991/08/07 | 3,100 | 3,100 | 3,080 | 3,090 | 168,000 |
| 1991/08/06 | 3,120 | 3,120 | 3,100 | 3,120 | 64,000 |
| 1991/08/05 | 3,160 | 3,160 | 3,130 | 3,130 | 95,000 |
| 1991/08/02 | 3,170 | 3,170 | 3,150 | 3,150 | 160,000 |
| 1991/08/01 | 3,160 | 3,170 | 3,160 | 3,160 | 49,000 |
| 1991/07/31 | 3,180 | 3,200 | 3,160 | 3,160 | 238,000 |
| 1991/07/30 | 3,160 | 3,180 | 3,130 | 3,160 | 219,000 |
| 1991/07/29 | 3,180 | 3,180 | 3,150 | 3,160 | 112,000 |
| 1991/07/26 | 3,170 | 3,200 | 3,150 | 3,170 | 180,000 |
| 1991/07/25 | 3,150 | 3,170 | 3,120 | 3,170 | 187,000 |
| 1991/07/24 | 3,130 | 3,150 | 3,120 | 3,130 | 190,000 |
| 1991/07/23 | 3,140 | 3,140 | 3,120 | 3,140 | 90,000 |
| 1991/07/22 | 3,190 | 3,190 | 3,130 | 3,150 | 103,000 |
| 1991/07/19 | 3,120 | 3,160 | 3,120 | 3,140 | 68,000 |
| 1991/07/18 | 3,160 | 3,160 | 3,080 | 3,110 | 170,000 |
| 1991/07/17 | 3,220 | 3,220 | 3,150 | 3,160 | 155,000 |
| 1991/07/16 | 3,190 | 3,220 | 3,180 | 3,220 | 446,000 |
| 1991/07/15 | 3,130 | 3,180 | 3,110 | 3,180 | 321,000 |
| 1991/07/12 | 3,130 | 3,130 | 3,100 | 3,110 | 89,000 |
| 1991/07/11 | 3,100 | 3,120 | 3,080 | 3,120 | 190,000 |
| 1991/07/10 | 3,070 | 3,120 | 3,030 | 3,100 | 345,000 |
| 1991/07/09 | 3,030 | 3,070 | 2,950 | 3,040 | 608,000 |
| 1991/07/08 | 3,050 | 3,070 | 3,000 | 3,050 | 460,000 |
| 1991/07/05 | 3,080 | 3,090 | 3,020 | 3,050 | 237,000 |
| 1991/07/04 | 3,030 | 3,070 | 2,990 | 3,050 | 467,000 |
| 1991/07/03 | 3,070 | 3,080 | 3,050 | 3,080 | 265,000 |
| 1991/07/02 | 3,110 | 3,150 | 3,080 | 3,090 | 419,000 |
| 1991/07/01 | 3,120 | 3,120 | 3,070 | 3,110 | 293,000 |
| 1991/06/28 | 3,070 | 3,080 | 3,000 | 3,020 | 467,000 |
| 1991/06/27 | 3,050 | 3,080 | 3,030 | 3,040 | 516,000 |
| 1991/06/26 | 3,070 | 3,130 | 3,050 | 3,050 | 774,000 |
| 1991/06/25 | 3,040 | 3,080 | 3,020 | 3,060 | 639,000 |
| 1991/06/24 | 3,150 | 3,150 | 3,060 | 3,090 | 281,000 |
| 1991/06/21 | 3,230 | 3,250 | 3,140 | 3,200 | 935,000 |
| 1991/06/20 | 3,230 | 3,280 | 3,230 | 3,270 | 267,000 |
| 1991/06/19 | 3,270 | 3,270 | 3,220 | 3,230 | 547,000 |
| 1991/06/18 | 3,330 | 3,330 | 3,290 | 3,290 | 450,000 |
| 1991/06/17 | 3,430 | 3,450 | 3,350 | 3,360 | 602,000 |
| 1991/06/14 | 3,430 | 3,480 | 3,400 | 3,430 | 919,000 |
| 1991/06/13 | 3,370 | 3,480 | 3,360 | 3,480 | 366,000 |
| 1991/06/12 | 3,400 | 3,440 | 3,320 | 3,400 | 1,268,000 |
| 1991/06/11 | 3,480 | 3,490 | 3,450 | 3,450 | 813,000 |
| 1991/06/10 | 3,550 | 3,550 | 3,520 | 3,550 | 150,000 |
| 1991/06/07 | 3,580 | 3,590 | 3,560 | 3,560 | 461,000 |
| 1991/06/06 | 3,600 | 3,630 | 3,580 | 3,590 | 367,000 |
| 1991/06/05 | 3,670 | 3,670 | 3,620 | 3,630 | 187,000 |
| 1991/06/04 | 3,660 | 3,670 | 3,620 | 3,630 | 251,000 |
| 1991/06/03 | 3,710 | 3,730 | 3,660 | 3,670 | 369,000 |
| 1991/05/31 | 3,680 | 3,700 | 3,670 | 3,680 | 507,000 |
| 1991/05/30 | 3,620 | 3,680 | 3,600 | 3,680 | 456,000 |
| 1991/05/29 | 3,640 | 3,640 | 3,580 | 3,620 | 334,000 |
| 1991/05/28 | 3,620 | 3,620 | 3,590 | 3,600 | 364,000 |
| 1991/05/27 | 3,690 | 3,690 | 3,610 | 3,610 | 181,000 |
| 1991/05/24 | 3,700 | 3,700 | 3,650 | 3,700 | 427,000 |
| 1991/05/23 | 3,600 | 3,700 | 3,600 | 3,700 | 628,000 |
| 1991/05/22 | 3,630 | 3,630 | 3,560 | 3,590 | 440,000 |
| 1991/05/21 | 3,570 | 3,630 | 3,540 | 3,630 | 623,000 |
| 1991/05/20 | 3,580 | 3,590 | 3,560 | 3,580 | 227,000 |
| 1991/05/17 | 3,590 | 3,630 | 3,560 | 3,570 | 493,000 |
| 1991/05/16 | 3,590 | 3,600 | 3,520 | 3,550 | 295,000 |
| 1991/05/15 | 3,640 | 3,660 | 3,610 | 3,640 | 437,000 |
| 1991/05/14 | 3,710 | 3,720 | 3,650 | 3,650 | 550,000 |
| 1991/05/13 | 3,700 | 3,760 | 3,670 | 3,700 | 1,119,000 |
| 1991/05/10 | 3,650 | 3,730 | 3,640 | 3,700 | 820,000 |
| 1991/05/09 | 3,640 | 3,650 | 3,600 | 3,640 | 257,000 |
| 1991/05/08 | 3,650 | 3,700 | 3,620 | 3,640 | 629,000 |
| 1991/05/07 | 3,640 | 3,680 | 3,620 | 3,680 | 248,000 |
| 1991/05/02 | 3,680 | 3,680 | 3,630 | 3,640 | 393,000 |
| 1991/05/01 | 3,610 | 3,670 | 3,600 | 3,670 | 394,000 |
| 1991/04/30 | 3,570 | 3,590 | 3,540 | 3,560 | 523,000 |
| 1991/04/26 | 3,580 | 3,600 | 3,520 | 3,520 | 503,000 |
| 1991/04/25 | 3,630 | 3,650 | 3,570 | 3,580 | 968,000 |
| 1991/04/24 | 3,700 | 3,700 | 3,590 | 3,600 | 850,000 |
| 1991/04/23 | 3,590 | 3,790 | 3,590 | 3,760 | 1,043,000 |
| 1991/04/22 | 3,670 | 3,670 | 3,610 | 3,640 | 297,000 |
| 1991/04/19 | 3,730 | 3,730 | 3,660 | 3,670 | 397,000 |
| 1991/04/18 | 3,780 | 3,780 | 3,720 | 3,750 | 223,000 |
| 1991/04/17 | 3,760 | 3,800 | 3,740 | 3,760 | 219,000 |
| 1991/04/16 | 3,800 | 3,800 | 3,720 | 3,780 | 359,000 |
| 1991/04/15 | 3,770 | 3,780 | 3,750 | 3,780 | 274,000 |
| 1991/04/12 | 3,790 | 3,820 | 3,740 | 3,770 | 565,000 |
| 1991/04/11 | 3,820 | 3,860 | 3,780 | 3,790 | 588,000 |
| 1991/04/10 | 3,770 | 3,860 | 3,770 | 3,810 | 698,000 |
| 1991/04/09 | 3,890 | 3,920 | 3,800 | 3,810 | 2,577,000 |
| 1991/04/08 | 3,780 | 3,920 | 3,770 | 3,900 | 3,686,000 |
| 1991/04/05 | 3,660 | 3,800 | 3,650 | 3,780 | 1,612,000 |
| 1991/04/04 | 3,650 | 3,680 | 3,610 | 3,650 | 369,000 |
| 1991/04/03 | 3,620 | 3,730 | 3,620 | 3,650 | 945,000 |
| 1991/04/02 | 3,550 | 3,600 | 3,540 | 3,570 | 621,000 |
| 1991/04/01 | 3,530 | 3,570 | 3,500 | 3,550 | 362,000 |
| 1991/03/29 | 3,510 | 3,530 | 3,480 | 3,530 | 313,000 |
| 1991/03/28 | 3,460 | 3,560 | 3,450 | 3,510 | 361,000 |
| 1991/03/27 | 3,560 | 3,610 | 3,500 | 3,530 | 238,000 |
| 1991/03/26 | 3,620 | 3,620 | 3,580 | 3,610 | 396,000 |
| 1991/03/25 | 3,580 | 3,620 | 3,530 | 3,620 | 327,000 |
| 1991/03/22 | 3,620 | 3,640 | 3,580 | 3,620 | 436,000 |
| 1991/03/20 | 3,630 | 3,650 | 3,570 | 3,580 | 605,000 |
| 1991/03/19 | 3,710 | 3,740 | 3,690 | 3,700 | 727,000 |
| 1991/03/18 | 3,780 | 3,810 | 3,740 | 3,750 | 479,000 |
| 1991/03/15 | 3,760 | 3,800 | 3,760 | 3,770 | 478,000 |
| 1991/03/14 | 3,720 | 3,820 | 3,720 | 3,810 | 847,000 |
| 1991/03/13 | 3,810 | 3,840 | 3,720 | 3,720 | 458,000 |
| 1991/03/12 | 3,880 | 3,900 | 3,850 | 3,850 | 392,000 |
| 1991/03/11 | 3,810 | 3,920 | 3,780 | 3,900 | 902,000 |
| 1991/03/08 | 3,830 | 3,840 | 3,780 | 3,820 | 604,000 |
| 1991/03/07 | 3,860 | 3,870 | 3,810 | 3,830 | 526,000 |
| 1991/03/06 | 3,820 | 3,890 | 3,800 | 3,890 | 791,000 |
| 1991/03/05 | 3,750 | 3,810 | 3,750 | 3,770 | 399,000 |
| 1991/03/04 | 3,750 | 3,800 | 3,670 | 3,750 | 523,000 |
| 1991/03/01 | 3,830 | 3,840 | 3,730 | 3,800 | 568,000 |
| 1991/02/28 | 3,950 | 3,970 | 3,820 | 3,850 | 1,884,000 |
| 1991/02/27 | 3,730 | 3,880 | 3,730 | 3,880 | 1,695,000 |
| 1991/02/26 | 3,790 | 3,860 | 3,700 | 3,750 | 3,495,000 |
| 1991/02/25 | 3,510 | 3,760 | 3,510 | 3,740 | 1,063,000 |
| 1991/02/22 | 3,550 | 3,590 | 3,520 | 3,560 | 444,000 |
| 1991/02/21 | 3,570 | 3,600 | 3,520 | 3,560 | 313,000 |
| 1991/02/20 | 3,650 | 3,650 | 3,560 | 3,600 | 384,000 |
| 1991/02/19 | 3,710 | 3,710 | 3,620 | 3,650 | 695,000 |
| 1991/02/18 | 3,700 | 3,780 | 3,650 | 3,710 | 1,186,000 |
| 1991/02/15 | 3,500 | 3,630 | 3,430 | 3,630 | 790,000 |
| 1991/02/14 | 3,450 | 3,550 | 3,400 | 3,500 | 961,000 |
| 1991/02/13 | 3,470 | 3,490 | 3,400 | 3,440 | 681,000 |
| 1991/02/12 | 3,460 | 3,520 | 3,430 | 3,490 | 883,000 |
| 1991/02/08 | 3,360 | 3,410 | 3,350 | 3,360 | 763,000 |
| 1991/02/07 | 3,370 | 3,380 | 3,330 | 3,380 | 479,000 |
| 1991/02/06 | 3,410 | 3,410 | 3,320 | 3,390 | 957,000 |
| 1991/02/05 | 3,410 | 3,410 | 3,370 | 3,380 | 825,000 |
| 1991/02/04 | 3,400 | 3,400 | 3,330 | 3,400 | 663,000 |
| 1991/02/01 | 3,350 | 3,370 | 3,260 | 3,370 | 422,000 |
| 1991/01/31 | 3,430 | 3,440 | 3,300 | 3,390 | 1,287,000 |
| 1991/01/30 | 3,300 | 3,410 | 3,280 | 3,380 | 1,395,000 |
| 1991/01/29 | 3,180 | 3,270 | 3,170 | 3,270 | 551,000 |
| 1991/01/28 | 3,200 | 3,210 | 3,170 | 3,180 | 171,000 |
| 1991/01/25 | 3,230 | 3,250 | 3,190 | 3,200 | 376,000 |
| 1991/01/24 | 3,210 | 3,210 | 3,180 | 3,180 | 241,000 |
| 1991/01/23 | 3,180 | 3,210 | 3,160 | 3,210 | 318,000 |
| 1991/01/22 | 3,200 | 3,240 | 3,200 | 3,240 | 365,000 |
| 1991/01/21 | 3,270 | 3,270 | 3,200 | 3,200 | 431,000 |
| 1991/01/18 | 3,280 | 3,320 | 3,160 | 3,320 | 1,213,000 |
| 1991/01/17 | 2,980 | 3,300 | 2,860 | 3,230 | 989,000 |
| 1991/01/16 | 3,050 | 3,090 | 3,000 | 3,010 | 498,000 |
| 1991/01/14 | 3,100 | 3,150 | 3,050 | 3,150 | 402,000 |
| 1991/01/11 | 3,100 | 3,130 | 3,020 | 3,120 | 548,000 |
| 1991/01/10 | 2,960 | 3,090 | 2,940 | 3,070 | 656,000 |
| 1991/01/09 | 2,940 | 2,940 | 2,900 | 2,920 | 849,000 |
| 1991/01/08 | 3,010 | 3,010 | 2,960 | 2,960 | 303,000 |
| 1991/01/07 | 3,040 | 3,050 | 3,000 | 3,020 | 241,000 |
| 1991/01/04 | 3,000 | 3,070 | 3,000 | 3,030 | 417,000 |