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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,600 | 1,607 | 1,583 | 1,596 | 564,300 |
| 2004/12/29 | 1,597 | 1,620 | 1,592 | 1,594 | 2,144,800 |
| 2004/12/28 | 1,536 | 1,585 | 1,536 | 1,585 | 1,475,500 |
| 2004/12/27 | 1,553 | 1,557 | 1,531 | 1,535 | 1,405,000 |
| 2004/12/24 | 1,565 | 1,574 | 1,545 | 1,549 | 1,629,500 |
| 2004/12/22 | 1,572 | 1,579 | 1,554 | 1,557 | 1,607,600 |
| 2004/12/21 | 1,575 | 1,587 | 1,562 | 1,565 | 1,612,200 |
| 2004/12/20 | 1,589 | 1,608 | 1,585 | 1,602 | 975,700 |
| 2004/12/17 | 1,560 | 1,594 | 1,560 | 1,584 | 918,000 |
| 2004/12/16 | 1,566 | 1,580 | 1,545 | 1,561 | 1,009,300 |
| 2004/12/15 | 1,591 | 1,602 | 1,581 | 1,590 | 1,599,200 |
| 2004/12/14 | 1,525 | 1,565 | 1,520 | 1,565 | 2,010,600 |
| 2004/12/13 | 1,557 | 1,563 | 1,505 | 1,507 | 2,081,600 |
| 2004/12/10 | 1,562 | 1,570 | 1,546 | 1,559 | 1,345,300 |
| 2004/12/09 | 1,593 | 1,594 | 1,536 | 1,562 | 2,763,200 |
| 2004/12/08 | 1,581 | 1,587 | 1,562 | 1,580 | 2,993,200 |
| 2004/12/07 | 1,635 | 1,638 | 1,607 | 1,611 | 678,600 |
| 2004/12/06 | 1,651 | 1,653 | 1,625 | 1,632 | 1,236,000 |
| 2004/12/03 | 1,663 | 1,672 | 1,645 | 1,663 | 1,354,500 |
| 2004/12/02 | 1,682 | 1,685 | 1,652 | 1,656 | 918,500 |
| 2004/12/01 | 1,665 | 1,665 | 1,640 | 1,647 | 1,091,100 |
| 2004/11/30 | 1,699 | 1,699 | 1,674 | 1,681 | 1,239,400 |
| 2004/11/29 | 1,679 | 1,718 | 1,673 | 1,703 | 3,374,600 |
| 2004/11/26 | 1,679 | 1,686 | 1,647 | 1,655 | 2,851,900 |
| 2004/11/25 | 1,560 | 1,623 | 1,560 | 1,619 | 2,531,400 |
| 2004/11/24 | 1,538 | 1,574 | 1,538 | 1,558 | 1,226,900 |
| 2004/11/22 | 1,540 | 1,558 | 1,527 | 1,536 | 2,231,100 |
| 2004/11/19 | 1,601 | 1,608 | 1,569 | 1,582 | 2,504,500 |
| 2004/11/18 | 1,654 | 1,664 | 1,612 | 1,620 | 1,048,000 |
| 2004/11/17 | 1,670 | 1,678 | 1,649 | 1,650 | 818,200 |
| 2004/11/16 | 1,684 | 1,699 | 1,680 | 1,690 | 673,800 |
| 2004/11/15 | 1,655 | 1,683 | 1,652 | 1,678 | 821,900 |
| 2004/11/12 | 1,648 | 1,661 | 1,642 | 1,649 | 1,109,000 |
| 2004/11/11 | 1,666 | 1,672 | 1,631 | 1,632 | 1,736,100 |
| 2004/11/10 | 1,671 | 1,679 | 1,662 | 1,668 | 861,000 |
| 2004/11/09 | 1,672 | 1,692 | 1,662 | 1,662 | 714,300 |
| 2004/11/08 | 1,708 | 1,708 | 1,683 | 1,686 | 693,300 |
| 2004/11/05 | 1,704 | 1,719 | 1,689 | 1,692 | 1,481,400 |
| 2004/11/04 | 1,688 | 1,688 | 1,668 | 1,674 | 1,316,000 |
| 2004/11/02 | 1,639 | 1,665 | 1,638 | 1,658 | 1,111,300 |
| 2004/11/01 | 1,673 | 1,673 | 1,632 | 1,638 | 1,403,200 |
| 2004/10/29 | 1,670 | 1,681 | 1,653 | 1,672 | 2,500,100 |
| 2004/10/28 | 1,705 | 1,730 | 1,691 | 1,728 | 2,469,800 |
| 2004/10/27 | 1,682 | 1,698 | 1,661 | 1,665 | 1,399,800 |
| 2004/10/26 | 1,692 | 1,715 | 1,656 | 1,660 | 1,864,700 |
| 2004/10/25 | 1,675 | 1,705 | 1,651 | 1,688 | 1,708,300 |
| 2004/10/22 | 1,680 | 1,736 | 1,669 | 1,720 | 3,307,800 |
| 2004/10/21 | 1,690 | 1,705 | 1,631 | 1,662 | 6,576,700 |
| 2004/10/20 | 1,740 | 1,742 | 1,685 | 1,701 | 3,568,700 |
| 2004/10/19 | 1,764 | 1,767 | 1,740 | 1,749 | 2,748,800 |
| 2004/10/18 | 1,800 | 1,806 | 1,742 | 1,750 | 2,042,400 |
| 2004/10/15 | 1,750 | 1,804 | 1,747 | 1,784 | 2,831,000 |
| 2004/10/14 | 1,820 | 1,820 | 1,765 | 1,774 | 3,163,900 |
| 2004/10/13 | 1,895 | 1,895 | 1,857 | 1,860 | 1,008,700 |
| 2004/10/12 | 1,889 | 1,910 | 1,862 | 1,876 | 1,756,600 |
| 2004/10/08 | 1,860 | 1,888 | 1,860 | 1,883 | 1,083,600 |
| 2004/10/07 | 1,917 | 1,917 | 1,883 | 1,890 | 1,103,300 |
| 2004/10/06 | 1,868 | 1,913 | 1,868 | 1,898 | 1,969,500 |
| 2004/10/05 | 1,900 | 1,910 | 1,863 | 1,865 | 1,387,500 |
| 2004/10/04 | 1,898 | 1,922 | 1,897 | 1,908 | 2,028,700 |
| 2004/10/01 | 1,869 | 1,884 | 1,863 | 1,880 | 1,545,200 |
| 2004/09/30 | 1,835 | 1,870 | 1,831 | 1,867 | 1,460,600 |
| 2004/09/29 | 1,781 | 1,824 | 1,775 | 1,821 | 1,499,000 |
| 2004/09/28 | 1,745 | 1,788 | 1,735 | 1,758 | 1,049,500 |
| 2004/09/27 | 1,780 | 1,788 | 1,754 | 1,763 | 675,000 |
| 2004/09/24 | 1,800 | 1,812 | 1,780 | 1,795 | 1,576,800 |
| 2004/09/22 | 1,860 | 1,870 | 1,818 | 1,823 | 1,044,600 |
| 2004/09/21 | 1,859 | 1,880 | 1,842 | 1,846 | 1,088,900 |
| 2004/09/17 | 1,848 | 1,862 | 1,822 | 1,862 | 1,322,200 |
| 2004/09/16 | 1,831 | 1,856 | 1,826 | 1,841 | 2,114,400 |
| 2004/09/15 | 1,894 | 1,905 | 1,854 | 1,861 | 1,559,800 |
| 2004/09/14 | 1,905 | 1,924 | 1,879 | 1,890 | 1,678,600 |
| 2004/09/13 | 1,893 | 1,913 | 1,881 | 1,903 | 1,177,400 |
| 2004/09/10 | 1,871 | 1,890 | 1,858 | 1,885 | 1,797,900 |
| 2004/09/09 | 1,912 | 1,945 | 1,901 | 1,901 | 1,769,200 |
| 2004/09/08 | 1,951 | 1,956 | 1,911 | 1,929 | 2,735,200 |
| 2004/09/07 | 1,950 | 1,958 | 1,923 | 1,936 | 3,216,400 |
| 2004/09/06 | 1,901 | 1,945 | 1,895 | 1,945 | 3,338,100 |
| 2004/09/03 | 1,900 | 1,918 | 1,870 | 1,879 | 2,122,800 |
| 2004/09/02 | 1,885 | 1,921 | 1,865 | 1,899 | 3,754,700 |
| 2004/09/01 | 1,850 | 1,890 | 1,837 | 1,890 | 4,332,500 |
| 2004/08/31 | 1,810 | 1,840 | 1,804 | 1,840 | 3,445,800 |
| 2004/08/30 | 1,788 | 1,808 | 1,775 | 1,808 | 1,092,800 |
| 2004/08/27 | 1,785 | 1,790 | 1,763 | 1,783 | 1,395,800 |
| 2004/08/26 | 1,814 | 1,821 | 1,776 | 1,780 | 1,081,300 |
| 2004/08/25 | 1,770 | 1,809 | 1,764 | 1,795 | 945,500 |
| 2004/08/24 | 1,798 | 1,803 | 1,761 | 1,781 | 1,047,300 |
| 2004/08/23 | 1,805 | 1,838 | 1,792 | 1,799 | 2,471,300 |
| 2004/08/20 | 1,730 | 1,800 | 1,720 | 1,796 | 3,590,400 |
| 2004/08/19 | 1,730 | 1,748 | 1,715 | 1,731 | 1,220,700 |
| 2004/08/18 | 1,705 | 1,718 | 1,682 | 1,705 | 736,600 |
| 2004/08/17 | 1,704 | 1,717 | 1,692 | 1,700 | 1,002,800 |
| 2004/08/16 | 1,694 | 1,704 | 1,666 | 1,670 | 1,103,200 |
| 2004/08/13 | 1,705 | 1,713 | 1,680 | 1,691 | 866,000 |
| 2004/08/12 | 1,739 | 1,755 | 1,723 | 1,723 | 1,082,900 |
| 2004/08/11 | 1,730 | 1,738 | 1,711 | 1,737 | 1,403,000 |
| 2004/08/10 | 1,701 | 1,738 | 1,700 | 1,704 | 1,264,200 |
| 2004/08/09 | 1,630 | 1,712 | 1,620 | 1,707 | 2,535,100 |
| 2004/08/06 | 1,641 | 1,692 | 1,636 | 1,670 | 1,976,400 |
| 2004/08/05 | 1,668 | 1,719 | 1,626 | 1,701 | 2,498,900 |
| 2004/08/04 | 1,660 | 1,678 | 1,582 | 1,678 | 3,332,500 |
| 2004/08/03 | 1,722 | 1,744 | 1,665 | 1,668 | 2,046,500 |
| 2004/08/02 | 1,718 | 1,739 | 1,707 | 1,717 | 1,401,300 |
| 2004/07/30 | 1,698 | 1,708 | 1,679 | 1,700 | 1,858,200 |
| 2004/07/29 | 1,750 | 1,750 | 1,663 | 1,676 | 2,293,800 |
| 2004/07/28 | 1,743 | 1,754 | 1,714 | 1,749 | 2,838,500 |
| 2004/07/27 | 1,722 | 1,742 | 1,671 | 1,683 | 2,952,000 |
| 2004/07/26 | 1,767 | 1,779 | 1,730 | 1,734 | 2,242,300 |
| 2004/07/23 | 1,845 | 1,845 | 1,785 | 1,797 | 2,592,900 |
| 2004/07/22 | 1,790 | 1,854 | 1,790 | 1,848 | 2,435,300 |
| 2004/07/21 | 1,845 | 1,854 | 1,811 | 1,825 | 3,777,800 |
| 2004/07/20 | 1,907 | 1,933 | 1,787 | 1,815 | 10,500,400 |
| 2004/07/16 | 1,829 | 1,884 | 1,806 | 1,870 | 1,513,500 |
| 2004/07/15 | 1,866 | 1,873 | 1,809 | 1,850 | 1,746,900 |
| 2004/07/14 | 1,918 | 1,919 | 1,829 | 1,836 | 2,706,800 |
| 2004/07/13 | 1,841 | 1,899 | 1,833 | 1,899 | 3,202,700 |
| 2004/07/12 | 1,810 | 1,863 | 1,800 | 1,858 | 3,756,100 |
| 2004/07/09 | 1,710 | 1,786 | 1,710 | 1,784 | 2,391,200 |
| 2004/07/08 | 1,780 | 1,788 | 1,721 | 1,731 | 1,647,000 |
| 2004/07/07 | 1,700 | 1,777 | 1,683 | 1,771 | 3,358,300 |
| 2004/07/06 | 1,745 | 1,816 | 1,727 | 1,729 | 3,832,100 |
| 2004/07/05 | 1,790 | 1,793 | 1,724 | 1,744 | 2,672,700 |
| 2004/07/02 | 1,800 | 1,850 | 1,795 | 1,807 | 2,982,300 |
| 2004/07/01 | 1,880 | 1,885 | 1,838 | 1,858 | 2,596,200 |
| 2004/06/30 | 1,942 | 1,942 | 1,886 | 1,890 | 2,372,300 |
| 2004/06/29 | 1,926 | 1,949 | 1,920 | 1,941 | 1,578,400 |
| 2004/06/28 | 1,955 | 1,965 | 1,932 | 1,949 | 2,126,600 |
| 2004/06/25 | 1,912 | 1,951 | 1,890 | 1,944 | 3,305,900 |
| 2004/06/24 | 1,891 | 1,926 | 1,880 | 1,915 | 2,765,900 |
| 2004/06/23 | 1,894 | 1,917 | 1,842 | 1,861 | 5,203,400 |
| 2004/06/22 | 1,810 | 1,889 | 1,801 | 1,889 | 4,641,000 |
| 2004/06/21 | 1,801 | 1,830 | 1,786 | 1,798 | 1,081,000 |
| 2004/06/18 | 1,821 | 1,827 | 1,781 | 1,795 | 1,658,900 |
| 2004/06/17 | 1,828 | 1,868 | 1,822 | 1,833 | 1,864,800 |
| 2004/06/16 | 1,825 | 1,857 | 1,818 | 1,830 | 1,695,000 |
| 2004/06/15 | 1,820 | 1,835 | 1,786 | 1,802 | 3,158,900 |
| 2004/06/14 | 1,838 | 1,914 | 1,820 | 1,842 | 3,740,400 |
| 2004/06/11 | 1,823 | 1,869 | 1,806 | 1,850 | 6,311,100 |
| 2004/06/10 | 1,691 | 1,780 | 1,690 | 1,779 | 2,898,200 |
| 2004/06/09 | 1,720 | 1,737 | 1,700 | 1,714 | 1,438,900 |
| 2004/06/08 | 1,720 | 1,752 | 1,681 | 1,725 | 4,186,000 |
| 2004/06/07 | 1,650 | 1,718 | 1,649 | 1,714 | 3,075,300 |
| 2004/06/04 | 1,642 | 1,684 | 1,616 | 1,644 | 2,314,000 |
| 2004/06/03 | 1,699 | 1,718 | 1,631 | 1,651 | 2,605,800 |
| 2004/06/02 | 1,698 | 1,723 | 1,663 | 1,672 | 2,358,000 |
| 2004/06/01 | 1,636 | 1,712 | 1,605 | 1,700 | 5,006,200 |
| 2004/05/31 | 1,561 | 1,619 | 1,523 | 1,616 | 1,744,500 |
| 2004/05/28 | 1,590 | 1,594 | 1,548 | 1,570 | 1,367,900 |
| 2004/05/27 | 1,599 | 1,599 | 1,560 | 1,564 | 1,317,300 |
| 2004/05/26 | 1,650 | 1,650 | 1,591 | 1,599 | 1,931,500 |
| 2004/05/25 | 1,620 | 1,645 | 1,581 | 1,584 | 1,663,100 |
| 2004/05/24 | 1,612 | 1,657 | 1,600 | 1,638 | 3,440,500 |
| 2004/05/21 | 1,545 | 1,612 | 1,530 | 1,608 | 3,121,800 |
| 2004/05/20 | 1,490 | 1,545 | 1,454 | 1,528 | 2,267,800 |
| 2004/05/19 | 1,500 | 1,546 | 1,486 | 1,520 | 3,243,400 |
| 2004/05/18 | 1,370 | 1,480 | 1,357 | 1,460 | 3,540,300 |
| 2004/05/17 | 1,403 | 1,410 | 1,254 | 1,317 | 6,152,800 |
| 2004/05/14 | 1,563 | 1,590 | 1,423 | 1,424 | 4,333,900 |
| 2004/05/13 | 1,687 | 1,688 | 1,595 | 1,623 | 1,897,000 |
| 2004/05/12 | 1,635 | 1,697 | 1,630 | 1,695 | 3,470,300 |
| 2004/05/11 | 1,527 | 1,605 | 1,515 | 1,575 | 3,756,900 |
| 2004/05/10 | 1,710 | 1,714 | 1,469 | 1,527 | 5,960,600 |
| 2004/05/07 | 1,680 | 1,798 | 1,680 | 1,754 | 4,873,700 |
| 2004/05/06 | 1,890 | 1,890 | 1,723 | 1,731 | 4,039,300 |
| 2004/04/30 | 1,815 | 1,865 | 1,812 | 1,860 | 5,229,700 |
| 2004/04/28 | 1,960 | 1,985 | 1,920 | 1,935 | 5,319,100 |
| 2004/04/27 | 1,858 | 2,030 | 1,851 | 2,000 | 13,476,900 |
| 2004/04/26 | 1,850 | 1,854 | 1,820 | 1,841 | 2,885,200 |
| 2004/04/23 | 1,802 | 1,831 | 1,757 | 1,810 | 3,806,900 |
| 2004/04/22 | 1,808 | 1,845 | 1,722 | 1,742 | 9,411,300 |
| 2004/04/21 | 1,808 | 1,808 | 1,783 | 1,808 | 7,643,400 |
| 2004/04/20 | 1,500 | 1,549 | 1,455 | 1,508 | 4,363,000 |
| 2004/04/19 | 1,472 | 1,483 | 1,412 | 1,465 | 1,862,300 |
| 2004/04/16 | 1,510 | 1,518 | 1,455 | 1,492 | 2,446,000 |
| 2004/04/15 | 1,570 | 1,572 | 1,449 | 1,500 | 5,889,600 |
| 2004/04/14 | 1,352 | 1,515 | 1,352 | 1,511 | 7,544,800 |
| 2004/04/13 | 1,352 | 1,363 | 1,334 | 1,360 | 1,802,700 |
| 2004/04/12 | 1,333 | 1,358 | 1,331 | 1,333 | 1,341,800 |
| 2004/04/09 | 1,340 | 1,363 | 1,281 | 1,329 | 3,162,200 |
| 2004/04/08 | 1,250 | 1,366 | 1,250 | 1,366 | 4,031,000 |
| 2004/04/07 | 1,290 | 1,305 | 1,271 | 1,287 | 2,896,800 |
| 2004/04/06 | 1,283 | 1,318 | 1,281 | 1,317 | 2,135,600 |
| 2004/04/05 | 1,340 | 1,347 | 1,321 | 1,323 | 1,919,200 |
| 2004/04/02 | 1,300 | 1,325 | 1,266 | 1,324 | 3,128,300 |
| 2004/04/01 | 1,338 | 1,345 | 1,315 | 1,325 | 2,456,500 |
| 2004/03/31 | 1,365 | 1,378 | 1,304 | 1,348 | 2,866,600 |
| 2004/03/30 | 1,315 | 1,354 | 1,303 | 1,350 | 3,980,300 |
| 2004/03/29 | 1,265 | 1,332 | 1,249 | 1,305 | 3,899,300 |
| 2004/03/26 | 1,260 | 1,263 | 1,224 | 1,258 | 3,035,600 |
| 2004/03/25 | 1,249 | 1,275 | 1,201 | 1,211 | 4,603,900 |
| 2004/03/24 | 1,170 | 1,288 | 1,155 | 1,229 | 10,265,000 |
| 2004/03/23 | 1,063 | 1,126 | 1,060 | 1,118 | 7,819,700 |
| 2004/03/22 | 1,048 | 1,065 | 1,035 | 1,058 | 2,180,100 |
| 2004/03/19 | 999 | 1,047 | 995 | 1,035 | 2,219,600 |
| 2004/03/18 | 1,080 | 1,080 | 1,012 | 1,019 | 3,403,200 |
| 2004/03/17 | 1,038 | 1,072 | 1,025 | 1,060 | 4,534,800 |
| 2004/03/16 | 1,012 | 1,025 | 999 | 1,023 | 2,472,600 |
| 2004/03/15 | 990 | 1,019 | 985 | 1,012 | 5,144,200 |
| 2004/03/12 | 980 | 989 | 961 | 970 | 3,185,000 |
| 2004/03/11 | 942 | 999 | 931 | 990 | 8,512,600 |
| 2004/03/10 | 932 | 948 | 925 | 943 | 4,463,500 |
| 2004/03/09 | 908 | 921 | 905 | 920 | 3,332,300 |
| 2004/03/08 | 893 | 909 | 886 | 908 | 1,861,100 |
| 2004/03/05 | 891 | 891 | 875 | 887 | 1,236,400 |
| 2004/03/04 | 880 | 895 | 873 | 881 | 2,025,400 |
| 2004/03/03 | 861 | 877 | 855 | 871 | 3,166,000 |
| 2004/03/02 | 910 | 912 | 875 | 891 | 2,338,900 |
| 2004/03/01 | 870 | 906 | 868 | 900 | 3,305,700 |
| 2004/02/27 | 864 | 864 | 852 | 859 | 1,050,800 |
| 2004/02/26 | 841 | 855 | 841 | 854 | 749,600 |
| 2004/02/25 | 862 | 868 | 833 | 835 | 1,734,700 |
| 2004/02/24 | 865 | 866 | 845 | 852 | 1,679,800 |
| 2004/02/23 | 848 | 852 | 843 | 845 | 510,100 |
| 2004/02/20 | 841 | 842 | 835 | 838 | 468,400 |
| 2004/02/19 | 840 | 853 | 830 | 841 | 1,081,500 |
| 2004/02/18 | 869 | 876 | 830 | 843 | 1,194,100 |
| 2004/02/17 | 836 | 866 | 835 | 859 | 1,916,200 |
| 2004/02/16 | 844 | 844 | 815 | 828 | 2,876,400 |
| 2004/02/13 | 850 | 859 | 845 | 845 | 1,196,900 |
| 2004/02/12 | 867 | 875 | 845 | 854 | 844,800 |
| 2004/02/10 | 864 | 870 | 852 | 857 | 766,900 |
| 2004/02/09 | 895 | 901 | 867 | 869 | 1,665,600 |
| 2004/02/06 | 880 | 893 | 875 | 885 | 1,438,900 |
| 2004/02/05 | 843 | 874 | 840 | 870 | 1,271,600 |
| 2004/02/04 | 865 | 870 | 846 | 853 | 1,763,300 |
| 2004/02/03 | 903 | 905 | 871 | 875 | 2,450,300 |
| 2004/02/02 | 930 | 934 | 892 | 902 | 3,206,000 |
| 2004/01/30 | 896 | 926 | 895 | 926 | 2,282,500 |
| 2004/01/29 | 901 | 901 | 882 | 886 | 3,466,400 |
| 2004/01/28 | 926 | 932 | 907 | 913 | 1,876,800 |
| 2004/01/27 | 955 | 957 | 925 | 936 | 3,049,400 |
| 2004/01/26 | 911 | 952 | 898 | 945 | 2,382,200 |
| 2004/01/23 | 937 | 941 | 920 | 928 | 1,785,100 |
| 2004/01/22 | 954 | 964 | 936 | 936 | 4,267,900 |
| 2004/01/21 | 915 | 941 | 910 | 935 | 4,229,200 |
| 2004/01/20 | 890 | 912 | 890 | 893 | 810,400 |
| 2004/01/19 | 890 | 892 | 880 | 889 | 655,600 |
| 2004/01/16 | 890 | 895 | 878 | 878 | 730,100 |
| 2004/01/15 | 918 | 920 | 889 | 890 | 1,296,200 |
| 2004/01/14 | 867 | 910 | 867 | 908 | 1,089,600 |
| 2004/01/13 | 891 | 895 | 870 | 877 | 1,519,900 |
| 2004/01/09 | 904 | 913 | 894 | 896 | 984,600 |
| 2004/01/08 | 900 | 905 | 891 | 901 | 1,098,700 |
| 2004/01/07 | 919 | 921 | 905 | 909 | 859,600 |
| 2004/01/06 | 947 | 947 | 917 | 918 | 1,089,500 |
| 2004/01/05 | 930 | 942 | 925 | 929 | 617,900 |