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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,600 | 1,650 | 1,570 | 1,650 | 80,300 |
| 1996/12/27 | 1,580 | 1,600 | 1,550 | 1,590 | 149,100 |
| 1996/12/26 | 1,550 | 1,550 | 1,510 | 1,550 | 184,800 |
| 1996/12/25 | 1,520 | 1,560 | 1,520 | 1,560 | 186,800 |
| 1996/12/24 | 1,570 | 1,570 | 1,500 | 1,500 | 237,600 |
| 1996/12/20 | 1,630 | 1,630 | 1,550 | 1,570 | 346,800 |
| 1996/12/19 | 1,620 | 1,640 | 1,590 | 1,620 | 258,800 |
| 1996/12/18 | 1,630 | 1,640 | 1,610 | 1,610 | 201,100 |
| 1996/12/17 | 1,630 | 1,660 | 1,620 | 1,630 | 244,300 |
| 1996/12/16 | 1,600 | 1,640 | 1,590 | 1,640 | 66,900 |
| 1996/12/13 | 1,570 | 1,600 | 1,550 | 1,600 | 305,100 |
| 1996/12/12 | 1,600 | 1,630 | 1,590 | 1,600 | 165,400 |
| 1996/12/11 | 1,650 | 1,700 | 1,650 | 1,650 | 467,800 |
| 1996/12/10 | 1,640 | 1,660 | 1,630 | 1,660 | 205,400 |
| 1996/12/09 | 1,630 | 1,640 | 1,600 | 1,610 | 195,300 |
| 1996/12/06 | 1,650 | 1,650 | 1,580 | 1,620 | 354,400 |
| 1996/12/05 | 1,520 | 1,630 | 1,520 | 1,600 | 577,900 |
| 1996/12/04 | 1,510 | 1,520 | 1,490 | 1,520 | 376,600 |
| 1996/12/03 | 1,550 | 1,560 | 1,500 | 1,520 | 447,600 |
| 1996/12/02 | 1,670 | 1,670 | 1,580 | 1,580 | 215,000 |
| 1996/11/29 | 1,690 | 1,710 | 1,680 | 1,680 | 147,400 |
| 1996/11/28 | 1,650 | 1,700 | 1,630 | 1,700 | 400,900 |
| 1996/11/27 | 1,670 | 1,680 | 1,660 | 1,670 | 316,500 |
| 1996/11/26 | 1,720 | 1,720 | 1,650 | 1,660 | 231,400 |
| 1996/11/25 | 1,720 | 1,740 | 1,710 | 1,720 | 190,800 |
| 1996/11/22 | 1,710 | 1,740 | 1,710 | 1,730 | 154,400 |
| 1996/11/21 | 1,750 | 1,760 | 1,690 | 1,700 | 287,800 |
| 1996/11/20 | 1,750 | 1,780 | 1,750 | 1,760 | 80,300 |
| 1996/11/19 | 1,760 | 1,790 | 1,750 | 1,770 | 106,900 |
| 1996/11/18 | 1,770 | 1,770 | 1,750 | 1,760 | 46,200 |
| 1996/11/15 | 1,770 | 1,780 | 1,750 | 1,770 | 221,900 |
| 1996/11/14 | 1,780 | 1,780 | 1,760 | 1,780 | 112,300 |
| 1996/11/13 | 1,780 | 1,800 | 1,760 | 1,760 | 157,500 |
| 1996/11/12 | 1,780 | 1,800 | 1,770 | 1,780 | 62,800 |
| 1996/11/11 | 1,810 | 1,810 | 1,780 | 1,790 | 105,400 |
| 1996/11/08 | 1,760 | 1,800 | 1,760 | 1,800 | 151,700 |
| 1996/11/07 | 1,820 | 1,820 | 1,760 | 1,770 | 138,700 |
| 1996/11/06 | 1,770 | 1,810 | 1,770 | 1,800 | 121,800 |
| 1996/11/05 | 1,760 | 1,800 | 1,760 | 1,770 | 165,200 |
| 1996/11/01 | 1,750 | 1,760 | 1,730 | 1,750 | 223,900 |
| 1996/10/31 | 1,780 | 1,800 | 1,760 | 1,760 | 255,600 |
| 1996/10/30 | 1,830 | 1,830 | 1,800 | 1,810 | 48,800 |
| 1996/10/29 | 1,810 | 1,830 | 1,800 | 1,800 | 25,700 |
| 1996/10/28 | 1,770 | 1,820 | 1,760 | 1,810 | 84,000 |
| 1996/10/25 | 1,790 | 1,800 | 1,770 | 1,770 | 184,000 |
| 1996/10/24 | 1,790 | 1,830 | 1,790 | 1,800 | 505,000 |
| 1996/10/23 | 1,830 | 1,850 | 1,780 | 1,810 | 367,700 |
| 1996/10/22 | 1,830 | 1,840 | 1,820 | 1,820 | 253,500 |
| 1996/10/21 | 1,850 | 1,860 | 1,830 | 1,840 | 298,800 |
| 1996/10/18 | 1,840 | 1,860 | 1,820 | 1,820 | 256,600 |
| 1996/10/17 | 1,860 | 1,870 | 1,820 | 1,820 | 193,500 |
| 1996/10/16 | 1,890 | 1,890 | 1,860 | 1,860 | 150,000 |
| 1996/10/15 | 1,850 | 1,880 | 1,840 | 1,880 | 141,300 |
| 1996/10/14 | 1,830 | 1,850 | 1,810 | 1,850 | 218,400 |
| 1996/10/11 | 1,800 | 1,820 | 1,780 | 1,810 | 484,300 |
| 1996/10/09 | 1,900 | 1,920 | 1,880 | 1,920 | 120,000 |
| 1996/10/08 | 1,900 | 1,930 | 1,900 | 1,900 | 53,300 |
| 1996/10/07 | 1,920 | 1,940 | 1,910 | 1,920 | 108,200 |
| 1996/10/04 | 1,900 | 1,960 | 1,900 | 1,950 | 147,700 |
| 1996/10/03 | 1,910 | 1,920 | 1,890 | 1,900 | 170,700 |
| 1996/10/02 | 1,960 | 1,960 | 1,910 | 1,910 | 117,600 |
| 1996/10/01 | 1,950 | 1,950 | 1,920 | 1,930 | 177,100 |
| 1996/09/30 | 2,000 | 2,000 | 1,970 | 1,970 | 93,100 |
| 1996/09/27 | 1,950 | 1,990 | 1,930 | 1,990 | 88,600 |
| 1996/09/26 | 1,960 | 1,980 | 1,920 | 1,960 | 95,900 |
| 1996/09/25 | 1,940 | 1,990 | 1,940 | 1,990 | 69,300 |
| 1996/09/24 | 1,970 | 1,980 | 1,950 | 1,970 | 134,600 |
| 1996/09/20 | 2,000 | 2,000 | 1,930 | 1,970 | 128,600 |
| 1996/09/19 | 1,990 | 2,010 | 1,980 | 2,010 | 74,900 |
| 1996/09/18 | 2,020 | 2,030 | 1,970 | 2,000 | 206,400 |
| 1996/09/17 | 2,000 | 2,020 | 1,970 | 2,020 | 217,500 |
| 1996/09/13 | 1,920 | 1,990 | 1,920 | 1,980 | 163,700 |
| 1996/09/12 | 1,900 | 1,950 | 1,890 | 1,950 | 173,800 |
| 1996/09/11 | 1,960 | 1,960 | 1,920 | 1,940 | 285,900 |
| 1996/09/10 | 1,990 | 2,000 | 1,970 | 2,000 | 148,700 |
| 1996/09/09 | 2,030 | 2,060 | 1,970 | 2,000 | 368,700 |
| 1996/09/06 | 2,030 | 2,030 | 1,990 | 2,010 | 77,100 |
| 1996/09/05 | 2,010 | 2,050 | 2,010 | 2,050 | 366,100 |
| 1996/09/04 | 2,000 | 2,020 | 2,000 | 2,010 | 165,500 |
| 1996/09/03 | 1,950 | 2,010 | 1,930 | 2,000 | 177,200 |
| 1996/09/02 | 1,930 | 1,950 | 1,910 | 1,930 | 52,300 |
| 1996/08/30 | 1,930 | 1,970 | 1,910 | 1,940 | 290,000 |
| 1996/08/29 | 1,980 | 1,990 | 1,910 | 1,920 | 351,900 |
| 1996/08/28 | 2,000 | 2,010 | 1,980 | 1,980 | 63,700 |
| 1996/08/27 | 1,990 | 2,010 | 1,990 | 2,010 | 165,900 |
| 1996/08/26 | 2,030 | 2,030 | 1,980 | 2,000 | 76,900 |
| 1996/08/23 | 2,030 | 2,040 | 2,010 | 2,040 | 236,100 |
| 1996/08/22 | 2,000 | 2,060 | 2,000 | 2,030 | 594,000 |
| 1996/08/21 | 1,980 | 2,030 | 1,970 | 2,010 | 585,500 |
| 1996/08/20 | 1,950 | 1,970 | 1,930 | 1,970 | 250,300 |
| 1996/08/19 | 1,920 | 1,940 | 1,910 | 1,920 | 150,900 |
| 1996/08/16 | 1,950 | 1,960 | 1,930 | 1,950 | 140,300 |
| 1996/08/15 | 1,930 | 1,950 | 1,920 | 1,920 | 69,200 |
| 1996/08/14 | 1,910 | 1,950 | 1,910 | 1,940 | 52,900 |
| 1996/08/13 | 1,920 | 1,960 | 1,920 | 1,940 | 76,300 |
| 1996/08/12 | 1,900 | 1,950 | 1,900 | 1,950 | 38,400 |
| 1996/08/09 | 1,980 | 1,980 | 1,930 | 1,950 | 118,100 |
| 1996/08/08 | 1,970 | 1,990 | 1,970 | 1,990 | 78,500 |
| 1996/08/07 | 1,970 | 1,990 | 1,970 | 1,970 | 38,900 |
| 1996/08/06 | 2,000 | 2,000 | 1,950 | 1,980 | 151,400 |
| 1996/08/05 | 2,010 | 2,020 | 1,990 | 2,010 | 166,700 |
| 1996/08/02 | 1,960 | 2,000 | 1,960 | 2,000 | 163,800 |
| 1996/08/01 | 1,940 | 1,950 | 1,910 | 1,910 | 171,700 |
| 1996/07/31 | 1,970 | 1,970 | 1,930 | 1,960 | 135,600 |
| 1996/07/30 | 1,940 | 1,970 | 1,930 | 1,970 | 159,500 |
| 1996/07/29 | 1,960 | 1,980 | 1,950 | 1,970 | 122,900 |
| 1996/07/26 | 1,920 | 1,920 | 1,890 | 1,900 | 219,000 |
| 1996/07/25 | 1,910 | 1,930 | 1,880 | 1,910 | 693,600 |
| 1996/07/24 | 1,930 | 1,940 | 1,890 | 1,910 | 481,100 |
| 1996/07/23 | 1,840 | 1,880 | 1,840 | 1,870 | 196,500 |
| 1996/07/22 | 1,920 | 1,920 | 1,830 | 1,840 | 403,400 |
| 1996/07/19 | 1,970 | 1,970 | 1,930 | 1,950 | 173,400 |
| 1996/07/18 | 1,980 | 1,980 | 1,920 | 1,980 | 260,900 |
| 1996/07/17 | 1,940 | 1,960 | 1,930 | 1,950 | 331,600 |
| 1996/07/16 | 1,880 | 1,970 | 1,880 | 1,920 | 363,700 |
| 1996/07/15 | 1,940 | 1,960 | 1,940 | 1,940 | 101,000 |
| 1996/07/12 | 1,920 | 1,930 | 1,900 | 1,900 | 219,100 |
| 1996/07/11 | 1,980 | 2,000 | 1,940 | 2,000 | 204,500 |
| 1996/07/10 | 2,000 | 2,000 | 1,960 | 1,990 | 180,900 |
| 1996/07/09 | 1,940 | 1,970 | 1,940 | 1,940 | 139,100 |
| 1996/07/08 | 1,980 | 1,990 | 1,920 | 1,960 | 567,900 |
| 1996/07/05 | 2,000 | 2,010 | 1,980 | 2,000 | 363,200 |
| 1996/07/04 | 2,020 | 2,040 | 1,970 | 1,980 | 413,200 |
| 1996/07/03 | 2,090 | 2,090 | 2,020 | 2,070 | 353,800 |
| 1996/07/02 | 2,150 | 2,150 | 2,110 | 2,130 | 120,400 |
| 1996/07/01 | 2,150 | 2,150 | 2,140 | 2,150 | 74,500 |
| 1996/06/28 | 2,140 | 2,150 | 2,130 | 2,150 | 173,800 |
| 1996/06/27 | 2,160 | 2,160 | 2,140 | 2,140 | 83,000 |
| 1996/06/26 | 2,180 | 2,180 | 2,140 | 2,140 | 127,000 |
| 1996/06/25 | 2,190 | 2,190 | 2,150 | 2,150 | 131,600 |
| 1996/06/24 | 2,200 | 2,210 | 2,150 | 2,210 | 346,800 |
| 1996/06/21 | 2,230 | 2,240 | 2,160 | 2,190 | 123,500 |
| 1996/06/20 | 2,200 | 2,210 | 2,180 | 2,210 | 157,000 |
| 1996/06/19 | 2,180 | 2,200 | 2,180 | 2,200 | 271,700 |
| 1996/06/18 | 2,170 | 2,180 | 2,140 | 2,180 | 144,200 |
| 1996/06/17 | 2,180 | 2,200 | 2,150 | 2,150 | 115,400 |
| 1996/06/14 | 2,210 | 2,210 | 2,170 | 2,190 | 193,600 |
| 1996/06/13 | 2,160 | 2,190 | 2,160 | 2,170 | 126,100 |
| 1996/06/12 | 2,200 | 2,220 | 2,180 | 2,190 | 184,800 |
| 1996/06/11 | 2,150 | 2,210 | 2,150 | 2,190 | 145,700 |
| 1996/06/10 | 2,150 | 2,190 | 2,150 | 2,170 | 139,900 |
| 1996/06/07 | 2,150 | 2,180 | 2,150 | 2,170 | 150,300 |
| 1996/06/06 | 2,200 | 2,220 | 2,160 | 2,190 | 91,000 |
| 1996/06/05 | 2,190 | 2,200 | 2,150 | 2,200 | 218,600 |
| 1996/06/04 | 2,100 | 2,160 | 2,100 | 2,110 | 507,100 |
| 1996/06/03 | 2,230 | 2,230 | 2,130 | 2,180 | 696,400 |
| 1996/05/31 | 2,170 | 2,240 | 2,140 | 2,240 | 850,000 |
| 1996/05/30 | 2,160 | 2,240 | 2,160 | 2,190 | 605,300 |
| 1996/05/29 | 2,180 | 2,200 | 2,170 | 2,190 | 137,500 |
| 1996/05/28 | 2,130 | 2,200 | 2,130 | 2,200 | 201,300 |
| 1996/05/27 | 2,120 | 2,140 | 2,090 | 2,140 | 91,300 |
| 1996/05/24 | 2,070 | 2,140 | 2,050 | 2,090 | 245,700 |
| 1996/05/23 | 2,200 | 2,200 | 2,060 | 2,070 | 370,600 |
| 1996/05/22 | 2,260 | 2,270 | 2,180 | 2,220 | 432,300 |
| 1996/05/21 | 2,200 | 2,250 | 2,200 | 2,240 | 359,300 |
| 1996/05/20 | 2,170 | 2,200 | 2,150 | 2,190 | 148,500 |
| 1996/05/17 | 2,140 | 2,160 | 2,130 | 2,160 | 414,400 |
| 1996/05/16 | 2,150 | 2,160 | 2,110 | 2,150 | 205,600 |
| 1996/05/15 | 2,120 | 2,160 | 2,120 | 2,120 | 369,600 |
| 1996/05/14 | 2,100 | 2,100 | 2,070 | 2,100 | 197,200 |
| 1996/05/13 | 2,110 | 2,130 | 2,070 | 2,100 | 334,400 |
| 1996/05/10 | 2,090 | 2,110 | 2,090 | 2,110 | 383,300 |
| 1996/05/09 | 2,060 | 2,080 | 2,060 | 2,080 | 258,800 |
| 1996/05/08 | 2,100 | 2,100 | 2,060 | 2,080 | 641,500 |
| 1996/05/07 | 2,050 | 2,110 | 2,040 | 2,100 | 324,600 |
| 1996/05/02 | 2,060 | 2,080 | 2,030 | 2,060 | 165,100 |
| 1996/05/01 | 2,100 | 2,110 | 2,060 | 2,080 | 169,000 |
| 1996/04/30 | 2,130 | 2,150 | 2,100 | 2,110 | 307,200 |
| 1996/04/26 | 2,200 | 2,230 | 2,160 | 2,170 | 937,700 |
| 1996/04/25 | 2,040 | 2,080 | 2,030 | 2,080 | 416,300 |
| 1996/04/24 | 2,070 | 2,090 | 2,040 | 2,040 | 239,800 |
| 1996/04/23 | 2,080 | 2,100 | 2,070 | 2,100 | 221,300 |
| 1996/04/22 | 2,050 | 2,090 | 2,050 | 2,080 | 186,400 |
| 1996/04/19 | 2,020 | 2,090 | 2,000 | 2,090 | 193,200 |
| 1996/04/18 | 1,990 | 2,020 | 1,990 | 2,020 | 121,700 |
| 1996/04/17 | 2,070 | 2,070 | 1,990 | 2,000 | 222,300 |
| 1996/04/16 | 2,120 | 2,130 | 2,030 | 2,030 | 234,100 |
| 1996/04/15 | 2,090 | 2,130 | 2,080 | 2,100 | 559,700 |
| 1996/04/12 | 2,080 | 2,080 | 2,060 | 2,080 | 341,500 |
| 1996/04/11 | 2,040 | 2,070 | 2,030 | 2,040 | 221,000 |
| 1996/04/10 | 2,060 | 2,070 | 2,040 | 2,040 | 176,400 |
| 1996/04/09 | 2,030 | 2,070 | 2,030 | 2,070 | 231,600 |
| 1996/04/08 | 2,040 | 2,040 | 2,010 | 2,030 | 258,300 |
| 1996/04/05 | 2,020 | 2,040 | 2,010 | 2,030 | 193,700 |
| 1996/04/04 | 2,000 | 2,030 | 2,000 | 2,000 | 281,900 |
| 1996/04/03 | 1,960 | 1,990 | 1,960 | 1,980 | 108,700 |
| 1996/04/02 | 1,970 | 2,000 | 1,950 | 1,950 | 93,200 |
| 1996/04/01 | 1,950 | 1,980 | 1,940 | 1,940 | 204,000 |
| 1996/03/29 | 1,970 | 1,970 | 1,940 | 1,940 | 124,900 |
| 1996/03/28 | 1,950 | 1,970 | 1,950 | 1,970 | 64,800 |
| 1996/03/27 | 1,960 | 1,960 | 1,940 | 1,950 | 228,800 |
| 1996/03/26 | 1,920 | 1,940 | 1,910 | 1,940 | 115,600 |
| 1996/03/25 | 1,910 | 1,930 | 1,910 | 1,920 | 151,100 |
| 1996/03/22 | 1,870 | 1,900 | 1,850 | 1,880 | 267,800 |
| 1996/03/21 | 1,880 | 1,890 | 1,860 | 1,860 | 364,400 |
| 1996/03/19 | 1,880 | 1,900 | 1,880 | 1,880 | 186,800 |
| 1996/03/18 | 1,880 | 1,910 | 1,880 | 1,880 | 114,600 |
| 1996/03/15 | 1,850 | 1,890 | 1,840 | 1,870 | 174,000 |
| 1996/03/14 | 1,830 | 1,860 | 1,830 | 1,840 | 104,200 |
| 1996/03/13 | 1,810 | 1,830 | 1,800 | 1,810 | 149,300 |
| 1996/03/12 | 1,860 | 1,860 | 1,820 | 1,840 | 109,700 |
| 1996/03/11 | 1,880 | 1,890 | 1,860 | 1,860 | 62,400 |
| 1996/03/08 | 1,840 | 1,900 | 1,840 | 1,890 | 165,100 |
| 1996/03/07 | 1,930 | 1,930 | 1,880 | 1,880 | 188,300 |
| 1996/03/06 | 1,940 | 1,960 | 1,940 | 1,960 | 114,400 |
| 1996/03/05 | 1,950 | 1,950 | 1,940 | 1,940 | 37,500 |
| 1996/03/04 | 1,990 | 1,990 | 1,950 | 1,950 | 59,000 |
| 1996/03/01 | 1,960 | 1,970 | 1,930 | 1,960 | 142,100 |
| 1996/02/29 | 1,930 | 1,990 | 1,930 | 1,930 | 99,800 |
| 1996/02/28 | 1,890 | 1,940 | 1,890 | 1,910 | 284,700 |
| 1996/02/27 | 1,930 | 1,930 | 1,860 | 1,860 | 87,600 |
| 1996/02/26 | 1,930 | 1,930 | 1,900 | 1,910 | 109,900 |
| 1996/02/23 | 1,930 | 1,940 | 1,900 | 1,910 | 161,700 |
| 1996/02/22 | 1,960 | 1,970 | 1,930 | 1,930 | 357,300 |
| 1996/02/21 | 1,960 | 1,960 | 1,950 | 1,950 | 111,400 |
| 1996/02/20 | 1,930 | 1,960 | 1,920 | 1,960 | 366,100 |
| 1996/02/19 | 1,970 | 1,970 | 1,920 | 1,950 | 157,300 |
| 1996/02/16 | 1,990 | 1,990 | 1,960 | 1,990 | 127,100 |
| 1996/02/15 | 2,000 | 2,010 | 1,990 | 1,990 | 117,700 |
| 1996/02/14 | 2,020 | 2,020 | 2,000 | 2,010 | 127,600 |
| 1996/02/13 | 2,040 | 2,040 | 2,010 | 2,010 | 157,500 |
| 1996/02/09 | 2,050 | 2,060 | 2,000 | 2,020 | 257,100 |
| 1996/02/08 | 2,060 | 2,090 | 2,040 | 2,040 | 317,300 |
| 1996/02/07 | 2,060 | 2,070 | 2,050 | 2,060 | 264,200 |
| 1996/02/06 | 2,090 | 2,090 | 2,070 | 2,080 | 475,600 |
| 1996/02/05 | 2,050 | 2,100 | 2,040 | 2,070 | 536,300 |
| 1996/02/02 | 2,040 | 2,040 | 2,020 | 2,030 | 180,000 |
| 1996/02/01 | 2,020 | 2,030 | 2,010 | 2,020 | 363,000 |
| 1996/01/31 | 2,000 | 2,040 | 1,990 | 2,020 | 150,800 |
| 1996/01/30 | 2,030 | 2,040 | 2,010 | 2,020 | 307,500 |
| 1996/01/29 | 1,980 | 2,030 | 1,980 | 2,010 | 166,000 |
| 1996/01/26 | 2,010 | 2,010 | 1,950 | 1,950 | 271,100 |
| 1996/01/25 | 2,010 | 2,030 | 2,000 | 2,000 | 148,600 |
| 1996/01/24 | 2,020 | 2,030 | 1,990 | 2,010 | 449,400 |
| 1996/01/23 | 2,010 | 2,010 | 1,980 | 2,000 | 256,900 |
| 1996/01/22 | 2,050 | 2,050 | 1,990 | 2,000 | 196,000 |
| 1996/01/19 | 2,050 | 2,050 | 2,010 | 2,010 | 245,500 |
| 1996/01/18 | 2,060 | 2,060 | 2,000 | 2,010 | 166,700 |
| 1996/01/17 | 2,060 | 2,060 | 2,020 | 2,030 | 299,600 |
| 1996/01/16 | 1,980 | 2,000 | 1,970 | 1,990 | 85,000 |
| 1996/01/12 | 1,980 | 2,010 | 1,950 | 2,010 | 253,300 |
| 1996/01/11 | 1,970 | 1,990 | 1,920 | 1,980 | 215,800 |
| 1996/01/10 | 2,020 | 2,030 | 2,000 | 2,010 | 81,700 |
| 1996/01/09 | 2,010 | 2,040 | 1,980 | 2,020 | 212,600 |
| 1996/01/08 | 2,030 | 2,050 | 1,960 | 2,020 | 155,300 |
| 1996/01/05 | 2,080 | 2,090 | 2,010 | 2,070 | 416,400 |
| 1996/01/04 | 2,050 | 2,200 | 2,050 | 2,100 | 566,100 |