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 |
|---|---|---|---|---|---|
| 2008/12/30 | 930 | 934 | 915 | 932 | 465,600 |
| 2008/12/29 | 939 | 945 | 928 | 942 | 384,300 |
| 2008/12/26 | 940 | 941 | 907 | 929 | 278,000 |
| 2008/12/25 | 927 | 942 | 925 | 939 | 369,800 |
| 2008/12/24 | 939 | 942 | 915 | 925 | 742,700 |
| 2008/12/22 | 895 | 960 | 895 | 938 | 1,440,300 |
| 2008/12/19 | 865 | 904 | 859 | 887 | 1,445,000 |
| 2008/12/18 | 840 | 874 | 836 | 855 | 1,123,000 |
| 2008/12/17 | 850 | 869 | 811 | 836 | 1,290,700 |
| 2008/12/16 | 871 | 881 | 845 | 850 | 1,287,200 |
| 2008/12/15 | 890 | 908 | 884 | 895 | 598,900 |
| 2008/12/12 | 905 | 910 | 865 | 876 | 888,600 |
| 2008/12/11 | 889 | 910 | 876 | 904 | 948,300 |
| 2008/12/10 | 890 | 906 | 881 | 890 | 1,157,900 |
| 2008/12/09 | 889 | 904 | 872 | 894 | 1,037,000 |
| 2008/12/08 | 857 | 889 | 845 | 879 | 953,100 |
| 2008/12/05 | 866 | 883 | 853 | 862 | 929,100 |
| 2008/12/04 | 860 | 894 | 856 | 864 | 1,015,900 |
| 2008/12/03 | 863 | 871 | 834 | 856 | 1,849,700 |
| 2008/12/02 | 857 | 882 | 841 | 853 | 1,054,700 |
| 2008/12/01 | 897 | 927 | 889 | 897 | 1,383,400 |
| 2008/11/28 | 849 | 898 | 845 | 887 | 1,397,800 |
| 2008/11/27 | 822 | 848 | 822 | 829 | 1,140,500 |
| 2008/11/26 | 796 | 830 | 796 | 815 | 911,200 |
| 2008/11/25 | 812 | 832 | 795 | 818 | 1,305,600 |
| 2008/11/21 | 744 | 780 | 730 | 778 | 1,300,200 |
| 2008/11/20 | 750 | 782 | 721 | 764 | 2,441,400 |
| 2008/11/19 | 796 | 798 | 755 | 780 | 1,540,100 |
| 2008/11/18 | 739 | 797 | 734 | 786 | 1,687,100 |
| 2008/11/17 | 778 | 783 | 741 | 746 | 1,853,900 |
| 2008/11/14 | 798 | 799 | 751 | 758 | 869,400 |
| 2008/11/13 | 774 | 776 | 750 | 758 | 1,174,500 |
| 2008/11/12 | 809 | 815 | 786 | 794 | 1,605,800 |
| 2008/11/11 | 862 | 877 | 826 | 831 | 1,247,000 |
| 2008/11/10 | 850 | 877 | 838 | 872 | 1,531,100 |
| 2008/11/07 | 781 | 828 | 765 | 809 | 1,205,800 |
| 2008/11/06 | 832 | 850 | 816 | 821 | 1,265,800 |
| 2008/11/05 | 822 | 892 | 822 | 892 | 1,880,800 |
| 2008/11/04 | 757 | 795 | 747 | 792 | 2,695,400 |
| 2008/10/31 | 745 | 787 | 735 | 747 | 3,372,900 |
| 2008/10/30 | 695 | 776 | 684 | 740 | 2,803,200 |
| 2008/10/29 | 768 | 768 | 676 | 715 | 1,966,400 |
| 2008/10/28 | 598 | 714 | 568 | 708 | 3,270,400 |
| 2008/10/27 | 695 | 722 | 607 | 618 | 3,456,200 |
| 2008/10/24 | 697 | 698 | 655 | 664 | 1,720,900 |
| 2008/10/23 | 730 | 732 | 691 | 727 | 1,327,100 |
| 2008/10/22 | 776 | 780 | 749 | 750 | 1,342,100 |
| 2008/10/21 | 815 | 854 | 798 | 806 | 1,569,900 |
| 2008/10/20 | 801 | 826 | 753 | 805 | 3,243,300 |
| 2008/10/17 | 805 | 812 | 763 | 771 | 1,332,100 |
| 2008/10/16 | 803 | 806 | 785 | 785 | 676,000 |
| 2008/10/15 | 850 | 898 | 830 | 885 | 1,514,000 |
| 2008/10/14 | 854 | 854 | 809 | 854 | 1,337,100 |
| 2008/10/10 | 761 | 801 | 732 | 754 | 2,505,900 |
| 2008/10/09 | 817 | 831 | 762 | 821 | 2,327,000 |
| 2008/10/08 | 867 | 886 | 817 | 817 | 1,187,200 |
| 2008/10/07 | 801 | 933 | 800 | 917 | 1,943,400 |
| 2008/10/06 | 891 | 895 | 840 | 860 | 2,288,500 |
| 2008/10/03 | 984 | 984 | 904 | 911 | 2,183,400 |
| 2008/10/02 | 1,050 | 1,055 | 989 | 994 | 1,252,400 |
| 2008/10/01 | 1,104 | 1,129 | 1,042 | 1,047 | 1,607,000 |
| 2008/09/30 | 1,022 | 1,139 | 1,022 | 1,139 | 1,320,500 |
| 2008/09/29 | 1,159 | 1,161 | 1,095 | 1,108 | 691,700 |
| 2008/09/26 | 1,180 | 1,183 | 1,138 | 1,140 | 1,139,100 |
| 2008/09/25 | 1,128 | 1,163 | 1,120 | 1,160 | 842,700 |
| 2008/09/24 | 1,130 | 1,130 | 1,098 | 1,121 | 1,097,700 |
| 2008/09/22 | 1,190 | 1,194 | 1,091 | 1,140 | 1,533,500 |
| 2008/09/19 | 1,108 | 1,186 | 1,108 | 1,130 | 2,322,900 |
| 2008/09/18 | 1,063 | 1,116 | 1,056 | 1,105 | 1,544,200 |
| 2008/09/17 | 1,201 | 1,223 | 1,130 | 1,133 | 2,346,800 |
| 2008/09/16 | 1,157 | 1,169 | 1,134 | 1,142 | 1,900,200 |
| 2008/09/12 | 1,185 | 1,218 | 1,172 | 1,217 | 2,102,500 |
| 2008/09/11 | 1,136 | 1,183 | 1,131 | 1,158 | 2,197,000 |
| 2008/09/10 | 1,100 | 1,149 | 1,083 | 1,121 | 1,664,000 |
| 2008/09/09 | 1,175 | 1,175 | 1,119 | 1,126 | 902,200 |
| 2008/09/08 | 1,127 | 1,189 | 1,125 | 1,176 | 1,471,400 |
| 2008/09/05 | 1,070 | 1,123 | 1,059 | 1,107 | 2,126,400 |
| 2008/09/04 | 1,123 | 1,123 | 1,083 | 1,088 | 1,613,900 |
| 2008/09/03 | 1,168 | 1,174 | 1,109 | 1,124 | 1,240,800 |
| 2008/09/02 | 1,193 | 1,227 | 1,173 | 1,180 | 1,436,400 |
| 2008/09/01 | 1,158 | 1,204 | 1,135 | 1,193 | 2,239,000 |
| 2008/08/29 | 1,145 | 1,168 | 1,132 | 1,160 | 1,754,200 |
| 2008/08/28 | 1,143 | 1,143 | 1,111 | 1,125 | 1,279,300 |
| 2008/08/27 | 1,100 | 1,130 | 1,100 | 1,123 | 1,075,700 |
| 2008/08/26 | 1,115 | 1,121 | 1,097 | 1,106 | 1,090,500 |
| 2008/08/25 | 1,155 | 1,156 | 1,129 | 1,132 | 913,500 |
| 2008/08/22 | 1,161 | 1,169 | 1,119 | 1,125 | 1,702,700 |
| 2008/08/21 | 1,140 | 1,171 | 1,131 | 1,162 | 1,388,500 |
| 2008/08/20 | 1,123 | 1,171 | 1,123 | 1,152 | 3,166,500 |
| 2008/08/19 | 1,255 | 1,263 | 1,146 | 1,182 | 4,341,000 |
| 2008/08/18 | 1,241 | 1,284 | 1,240 | 1,275 | 1,063,800 |
| 2008/08/15 | 1,256 | 1,279 | 1,220 | 1,240 | 1,779,000 |
| 2008/08/14 | 1,237 | 1,283 | 1,226 | 1,269 | 1,213,600 |
| 2008/08/13 | 1,246 | 1,284 | 1,218 | 1,237 | 2,541,500 |
| 2008/08/12 | 1,288 | 1,303 | 1,252 | 1,263 | 2,860,100 |
| 2008/08/11 | 1,220 | 1,237 | 1,193 | 1,228 | 1,972,500 |
| 2008/08/08 | 1,168 | 1,238 | 1,168 | 1,217 | 2,516,100 |
| 2008/08/07 | 1,216 | 1,238 | 1,189 | 1,208 | 2,604,400 |
| 2008/08/06 | 1,155 | 1,208 | 1,151 | 1,196 | 3,215,900 |
| 2008/08/05 | 1,173 | 1,183 | 1,102 | 1,107 | 2,390,900 |
| 2008/08/04 | 1,201 | 1,212 | 1,129 | 1,133 | 1,936,700 |
| 2008/08/01 | 1,202 | 1,206 | 1,177 | 1,202 | 2,033,600 |
| 2008/07/31 | 1,245 | 1,248 | 1,199 | 1,215 | 1,404,000 |
| 2008/07/30 | 1,210 | 1,229 | 1,192 | 1,215 | 2,720,500 |
| 2008/07/29 | 1,154 | 1,234 | 1,134 | 1,230 | 3,648,100 |
| 2008/07/28 | 1,205 | 1,210 | 1,134 | 1,165 | 4,391,000 |
| 2008/07/25 | 1,305 | 1,310 | 1,234 | 1,245 | 1,751,100 |
| 2008/07/24 | 1,300 | 1,334 | 1,275 | 1,304 | 2,273,400 |
| 2008/07/23 | 1,235 | 1,265 | 1,226 | 1,255 | 1,282,700 |
| 2008/07/22 | 1,191 | 1,239 | 1,169 | 1,239 | 1,571,300 |
| 2008/07/18 | 1,231 | 1,238 | 1,187 | 1,198 | 1,780,200 |
| 2008/07/17 | 1,224 | 1,239 | 1,206 | 1,230 | 1,254,800 |
| 2008/07/16 | 1,231 | 1,239 | 1,194 | 1,207 | 1,600,300 |
| 2008/07/15 | 1,294 | 1,294 | 1,257 | 1,270 | 1,053,600 |
| 2008/07/14 | 1,300 | 1,341 | 1,282 | 1,293 | 1,704,100 |
| 2008/07/11 | 1,233 | 1,345 | 1,230 | 1,331 | 3,300,800 |
| 2008/07/10 | 1,248 | 1,303 | 1,235 | 1,293 | 1,907,400 |
| 2008/07/09 | 1,246 | 1,255 | 1,233 | 1,234 | 1,099,200 |
| 2008/07/08 | 1,242 | 1,249 | 1,202 | 1,215 | 1,439,900 |
| 2008/07/07 | 1,223 | 1,244 | 1,210 | 1,241 | 739,900 |
| 2008/07/04 | 1,200 | 1,233 | 1,199 | 1,222 | 976,900 |
| 2008/07/03 | 1,219 | 1,219 | 1,177 | 1,183 | 1,982,300 |
| 2008/07/02 | 1,245 | 1,257 | 1,212 | 1,222 | 1,438,300 |
| 2008/07/01 | 1,240 | 1,272 | 1,231 | 1,265 | 2,570,500 |
| 2008/06/30 | 1,220 | 1,245 | 1,206 | 1,227 | 2,089,100 |
| 2008/06/27 | 1,234 | 1,250 | 1,209 | 1,225 | 1,918,900 |
| 2008/06/26 | 1,258 | 1,281 | 1,242 | 1,261 | 1,111,100 |
| 2008/06/25 | 1,290 | 1,298 | 1,256 | 1,278 | 898,700 |
| 2008/06/24 | 1,340 | 1,340 | 1,285 | 1,289 | 1,104,000 |
| 2008/06/23 | 1,302 | 1,312 | 1,273 | 1,300 | 1,310,600 |
| 2008/06/20 | 1,322 | 1,337 | 1,288 | 1,305 | 1,211,200 |
| 2008/06/19 | 1,301 | 1,308 | 1,284 | 1,302 | 1,700,300 |
| 2008/06/18 | 1,369 | 1,369 | 1,308 | 1,321 | 1,888,900 |
| 2008/06/17 | 1,336 | 1,365 | 1,336 | 1,352 | 1,284,400 |
| 2008/06/16 | 1,323 | 1,359 | 1,323 | 1,356 | 1,527,700 |
| 2008/06/13 | 1,271 | 1,322 | 1,265 | 1,291 | 3,172,700 |
| 2008/06/12 | 1,307 | 1,307 | 1,236 | 1,253 | 3,905,900 |
| 2008/06/11 | 1,319 | 1,352 | 1,305 | 1,347 | 1,917,600 |
| 2008/06/10 | 1,343 | 1,351 | 1,296 | 1,319 | 2,184,000 |
| 2008/06/09 | 1,380 | 1,380 | 1,341 | 1,347 | 2,070,900 |
| 2008/06/06 | 1,420 | 1,429 | 1,379 | 1,386 | 2,421,900 |
| 2008/06/05 | 1,410 | 1,420 | 1,395 | 1,406 | 2,027,500 |
| 2008/06/04 | 1,446 | 1,464 | 1,400 | 1,418 | 2,793,600 |
| 2008/06/03 | 1,440 | 1,473 | 1,440 | 1,466 | 943,700 |
| 2008/06/02 | 1,463 | 1,485 | 1,440 | 1,477 | 865,400 |
| 2008/05/30 | 1,450 | 1,470 | 1,432 | 1,461 | 1,011,700 |
| 2008/05/29 | 1,431 | 1,460 | 1,408 | 1,424 | 1,596,600 |
| 2008/05/28 | 1,469 | 1,486 | 1,439 | 1,441 | 776,200 |
| 2008/05/27 | 1,481 | 1,487 | 1,436 | 1,465 | 638,200 |
| 2008/05/26 | 1,488 | 1,508 | 1,448 | 1,454 | 1,072,100 |
| 2008/05/23 | 1,549 | 1,549 | 1,500 | 1,500 | 955,500 |
| 2008/05/22 | 1,544 | 1,554 | 1,460 | 1,548 | 2,767,800 |
| 2008/05/21 | 1,519 | 1,547 | 1,513 | 1,547 | 2,023,200 |
| 2008/05/20 | 1,526 | 1,549 | 1,515 | 1,519 | 1,082,100 |
| 2008/05/19 | 1,522 | 1,542 | 1,513 | 1,525 | 958,000 |
| 2008/05/16 | 1,496 | 1,524 | 1,486 | 1,497 | 1,640,700 |
| 2008/05/15 | 1,514 | 1,540 | 1,485 | 1,489 | 2,290,600 |
| 2008/05/14 | 1,499 | 1,524 | 1,487 | 1,519 | 1,015,800 |
| 2008/05/13 | 1,457 | 1,516 | 1,436 | 1,497 | 1,764,900 |
| 2008/05/12 | 1,474 | 1,479 | 1,431 | 1,444 | 1,190,600 |
| 2008/05/09 | 1,524 | 1,525 | 1,485 | 1,486 | 1,306,100 |
| 2008/05/08 | 1,520 | 1,539 | 1,484 | 1,492 | 1,670,400 |
| 2008/05/07 | 1,544 | 1,567 | 1,534 | 1,550 | 1,920,600 |
| 2008/05/02 | 1,472 | 1,488 | 1,458 | 1,479 | 998,800 |
| 2008/05/01 | 1,479 | 1,490 | 1,416 | 1,435 | 1,705,100 |
| 2008/04/30 | 1,499 | 1,525 | 1,492 | 1,500 | 2,707,400 |
| 2008/04/28 | 1,454 | 1,496 | 1,444 | 1,490 | 2,848,900 |
| 2008/04/25 | 1,383 | 1,423 | 1,381 | 1,403 | 1,966,000 |
| 2008/04/24 | 1,430 | 1,435 | 1,372 | 1,377 | 1,404,600 |
| 2008/04/23 | 1,392 | 1,435 | 1,392 | 1,407 | 2,215,500 |
| 2008/04/22 | 1,427 | 1,435 | 1,361 | 1,372 | 3,146,800 |
| 2008/04/21 | 1,379 | 1,432 | 1,352 | 1,426 | 3,354,700 |
| 2008/04/18 | 1,389 | 1,424 | 1,376 | 1,399 | 1,756,400 |
| 2008/04/17 | 1,424 | 1,446 | 1,367 | 1,378 | 2,358,800 |
| 2008/04/16 | 1,383 | 1,412 | 1,352 | 1,405 | 2,216,000 |
| 2008/04/15 | 1,305 | 1,378 | 1,283 | 1,374 | 2,474,200 |
| 2008/04/14 | 1,290 | 1,330 | 1,270 | 1,325 | 1,474,500 |
| 2008/04/11 | 1,314 | 1,363 | 1,287 | 1,350 | 1,810,700 |
| 2008/04/10 | 1,250 | 1,295 | 1,249 | 1,294 | 2,500,300 |
| 2008/04/09 | 1,393 | 1,393 | 1,314 | 1,327 | 3,280,200 |
| 2008/04/08 | 1,410 | 1,427 | 1,364 | 1,376 | 2,272,900 |
| 2008/04/07 | 1,401 | 1,449 | 1,395 | 1,437 | 3,443,200 |
| 2008/04/04 | 1,377 | 1,438 | 1,367 | 1,417 | 3,519,700 |
| 2008/04/03 | 1,387 | 1,469 | 1,387 | 1,456 | 2,685,400 |
| 2008/04/02 | 1,432 | 1,445 | 1,379 | 1,393 | 2,283,700 |
| 2008/04/01 | 1,400 | 1,437 | 1,372 | 1,420 | 2,296,600 |
| 2008/03/31 | 1,430 | 1,430 | 1,326 | 1,352 | 2,979,800 |
| 2008/03/28 | 1,417 | 1,483 | 1,410 | 1,450 | 2,636,400 |
| 2008/03/27 | 1,409 | 1,425 | 1,375 | 1,409 | 1,909,600 |
| 2008/03/26 | 1,395 | 1,425 | 1,371 | 1,409 | 1,644,000 |
| 2008/03/25 | 1,448 | 1,448 | 1,358 | 1,393 | 3,030,200 |
| 2008/03/24 | 1,380 | 1,458 | 1,366 | 1,451 | 2,671,100 |
| 2008/03/21 | 1,339 | 1,365 | 1,318 | 1,360 | 2,548,900 |
| 2008/03/19 | 1,272 | 1,347 | 1,262 | 1,339 | 4,148,900 |
| 2008/03/18 | 1,220 | 1,285 | 1,211 | 1,246 | 4,268,400 |
| 2008/03/17 | 1,120 | 1,199 | 1,079 | 1,183 | 2,945,000 |
| 2008/03/14 | 1,175 | 1,190 | 1,130 | 1,150 | 1,974,100 |
| 2008/03/13 | 1,183 | 1,194 | 1,156 | 1,174 | 2,910,300 |
| 2008/03/12 | 1,191 | 1,191 | 1,134 | 1,141 | 2,010,600 |
| 2008/03/11 | 1,055 | 1,130 | 1,053 | 1,117 | 3,494,500 |
| 2008/03/10 | 1,150 | 1,163 | 1,051 | 1,068 | 1,833,000 |
| 2008/03/07 | 1,176 | 1,200 | 1,156 | 1,170 | 2,032,400 |
| 2008/03/06 | 1,240 | 1,256 | 1,214 | 1,223 | 2,504,400 |
| 2008/03/05 | 1,188 | 1,204 | 1,159 | 1,189 | 1,413,700 |
| 2008/03/04 | 1,209 | 1,217 | 1,162 | 1,176 | 1,429,200 |
| 2008/03/03 | 1,200 | 1,213 | 1,176 | 1,189 | 1,800,900 |
| 2008/02/29 | 1,251 | 1,274 | 1,225 | 1,273 | 1,899,000 |
| 2008/02/28 | 1,255 | 1,306 | 1,255 | 1,291 | 2,757,200 |
| 2008/02/27 | 1,383 | 1,394 | 1,305 | 1,315 | 3,542,600 |
| 2008/02/26 | 1,338 | 1,390 | 1,335 | 1,343 | 5,210,700 |
| 2008/02/25 | 1,278 | 1,310 | 1,275 | 1,284 | 3,784,700 |
| 2008/02/22 | 1,200 | 1,275 | 1,200 | 1,251 | 2,253,200 |
| 2008/02/21 | 1,234 | 1,275 | 1,217 | 1,251 | 2,666,000 |
| 2008/02/20 | 1,286 | 1,289 | 1,205 | 1,214 | 2,710,800 |
| 2008/02/19 | 1,226 | 1,304 | 1,224 | 1,288 | 2,910,100 |
| 2008/02/18 | 1,230 | 1,282 | 1,219 | 1,221 | 3,897,900 |
| 2008/02/15 | 1,149 | 1,179 | 1,116 | 1,170 | 2,326,800 |
| 2008/02/14 | 1,116 | 1,155 | 1,105 | 1,148 | 2,431,700 |
| 2008/02/13 | 1,052 | 1,081 | 1,050 | 1,063 | 2,991,700 |
| 2008/02/12 | 1,048 | 1,048 | 1,017 | 1,032 | 2,543,500 |
| 2008/02/08 | 1,073 | 1,096 | 1,051 | 1,053 | 3,054,200 |
| 2008/02/07 | 1,049 | 1,076 | 1,030 | 1,071 | 3,513,700 |
| 2008/02/06 | 1,050 | 1,056 | 1,025 | 1,037 | 2,611,800 |
| 2008/02/05 | 1,108 | 1,122 | 1,091 | 1,118 | 2,032,500 |
| 2008/02/04 | 1,115 | 1,160 | 1,113 | 1,122 | 2,446,400 |
| 2008/02/01 | 1,069 | 1,104 | 1,047 | 1,096 | 2,707,700 |
| 2008/01/31 | 1,039 | 1,065 | 1,014 | 1,054 | 2,890,200 |
| 2008/01/30 | 1,070 | 1,074 | 1,024 | 1,038 | 2,896,500 |
| 2008/01/29 | 1,023 | 1,035 | 1,008 | 1,030 | 1,992,800 |
| 2008/01/28 | 1,018 | 1,047 | 994 | 1,003 | 2,447,800 |
| 2008/01/25 | 1,003 | 1,038 | 1,000 | 1,032 | 2,591,700 |
| 2008/01/24 | 964 | 993 | 948 | 968 | 2,701,600 |
| 2008/01/23 | 994 | 996 | 930 | 954 | 4,573,300 |
| 2008/01/22 | 930 | 961 | 912 | 934 | 3,105,500 |
| 2008/01/21 | 992 | 1,015 | 934 | 942 | 2,611,700 |
| 2008/01/18 | 981 | 1,054 | 965 | 1,046 | 2,261,900 |
| 2008/01/17 | 991 | 1,001 | 935 | 983 | 3,969,100 |
| 2008/01/16 | 998 | 1,023 | 974 | 996 | 1,825,700 |
| 2008/01/15 | 1,057 | 1,089 | 1,019 | 1,028 | 2,168,700 |
| 2008/01/11 | 1,125 | 1,128 | 1,072 | 1,077 | 1,258,000 |
| 2008/01/10 | 1,145 | 1,150 | 1,106 | 1,111 | 1,344,100 |
| 2008/01/09 | 1,120 | 1,144 | 1,112 | 1,141 | 1,377,800 |
| 2008/01/08 | 1,126 | 1,167 | 1,126 | 1,157 | 1,565,400 |
| 2008/01/07 | 1,142 | 1,153 | 1,121 | 1,129 | 1,781,800 |
| 2008/01/04 | 1,206 | 1,223 | 1,156 | 1,162 | 1,086,700 |