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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,045 | 1,056 | 1,036 | 1,045 | 612,900 |
| 2009/12/29 | 1,040 | 1,049 | 1,032 | 1,039 | 395,600 |
| 2009/12/28 | 1,045 | 1,053 | 1,039 | 1,043 | 329,900 |
| 2009/12/25 | 1,045 | 1,047 | 1,026 | 1,039 | 413,900 |
| 2009/12/24 | 1,026 | 1,049 | 1,012 | 1,045 | 576,300 |
| 2009/12/22 | 1,010 | 1,023 | 1,008 | 1,018 | 463,000 |
| 2009/12/21 | 1,020 | 1,020 | 1,006 | 1,011 | 791,600 |
| 2009/12/18 | 1,005 | 1,023 | 1,003 | 1,019 | 561,700 |
| 2009/12/17 | 1,024 | 1,035 | 1,018 | 1,024 | 642,800 |
| 2009/12/16 | 1,033 | 1,049 | 1,018 | 1,028 | 586,400 |
| 2009/12/15 | 1,050 | 1,052 | 1,020 | 1,024 | 790,500 |
| 2009/12/14 | 1,055 | 1,063 | 1,038 | 1,058 | 910,600 |
| 2009/12/11 | 1,030 | 1,039 | 1,010 | 1,035 | 707,400 |
| 2009/12/10 | 1,009 | 1,044 | 1,009 | 1,020 | 563,700 |
| 2009/12/09 | 1,050 | 1,055 | 1,023 | 1,027 | 823,200 |
| 2009/12/08 | 1,069 | 1,083 | 1,064 | 1,069 | 714,100 |
| 2009/12/07 | 1,080 | 1,092 | 1,074 | 1,089 | 501,700 |
| 2009/12/04 | 1,081 | 1,085 | 1,066 | 1,078 | 647,400 |
| 2009/12/03 | 1,064 | 1,081 | 1,057 | 1,081 | 828,200 |
| 2009/12/02 | 1,032 | 1,054 | 1,020 | 1,044 | 1,247,000 |
| 2009/12/01 | 977 | 1,012 | 977 | 1,012 | 1,056,200 |
| 2009/11/30 | 980 | 996 | 972 | 976 | 1,837,800 |
| 2009/11/27 | 1,020 | 1,027 | 994 | 998 | 595,400 |
| 2009/11/26 | 1,011 | 1,034 | 1,004 | 1,028 | 814,500 |
| 2009/11/25 | 1,006 | 1,018 | 992 | 1,014 | 683,900 |
| 2009/11/24 | 1,011 | 1,031 | 1,005 | 1,012 | 996,500 |
| 2009/11/20 | 1,014 | 1,031 | 1,002 | 1,031 | 963,900 |
| 2009/11/19 | 1,042 | 1,043 | 1,015 | 1,032 | 533,700 |
| 2009/11/18 | 1,035 | 1,044 | 1,016 | 1,038 | 733,100 |
| 2009/11/17 | 1,061 | 1,070 | 1,042 | 1,049 | 913,200 |
| 2009/11/16 | 1,081 | 1,083 | 1,057 | 1,065 | 497,500 |
| 2009/11/13 | 1,083 | 1,093 | 1,057 | 1,089 | 607,300 |
| 2009/11/12 | 1,110 | 1,112 | 1,079 | 1,082 | 643,300 |
| 2009/11/11 | 1,122 | 1,126 | 1,097 | 1,109 | 496,400 |
| 2009/11/10 | 1,136 | 1,140 | 1,110 | 1,110 | 645,900 |
| 2009/11/09 | 1,140 | 1,143 | 1,116 | 1,136 | 889,700 |
| 2009/11/06 | 1,167 | 1,167 | 1,135 | 1,139 | 485,000 |
| 2009/11/05 | 1,160 | 1,172 | 1,138 | 1,155 | 744,100 |
| 2009/11/04 | 1,175 | 1,187 | 1,142 | 1,150 | 1,058,700 |
| 2009/11/02 | 1,185 | 1,196 | 1,174 | 1,190 | 703,700 |
| 2009/10/30 | 1,208 | 1,210 | 1,188 | 1,202 | 808,800 |
| 2009/10/29 | 1,178 | 1,198 | 1,170 | 1,188 | 1,284,000 |
| 2009/10/28 | 1,185 | 1,208 | 1,171 | 1,189 | 1,285,300 |
| 2009/10/27 | 1,187 | 1,189 | 1,170 | 1,187 | 1,035,400 |
| 2009/10/26 | 1,204 | 1,208 | 1,184 | 1,190 | 1,216,700 |
| 2009/10/23 | 1,234 | 1,242 | 1,208 | 1,221 | 1,230,200 |
| 2009/10/22 | 1,215 | 1,226 | 1,204 | 1,225 | 1,046,600 |
| 2009/10/21 | 1,208 | 1,229 | 1,188 | 1,215 | 1,494,800 |
| 2009/10/20 | 1,235 | 1,236 | 1,201 | 1,209 | 1,281,300 |
| 2009/10/19 | 1,203 | 1,234 | 1,199 | 1,233 | 924,700 |
| 2009/10/16 | 1,209 | 1,217 | 1,197 | 1,201 | 850,800 |
| 2009/10/15 | 1,190 | 1,210 | 1,189 | 1,209 | 933,400 |
| 2009/10/14 | 1,191 | 1,195 | 1,163 | 1,189 | 870,600 |
| 2009/10/13 | 1,157 | 1,202 | 1,157 | 1,180 | 883,300 |
| 2009/10/09 | 1,126 | 1,156 | 1,121 | 1,154 | 728,400 |
| 2009/10/08 | 1,106 | 1,138 | 1,106 | 1,128 | 650,500 |
| 2009/10/07 | 1,088 | 1,134 | 1,085 | 1,120 | 866,800 |
| 2009/10/06 | 1,058 | 1,073 | 1,050 | 1,069 | 726,200 |
| 2009/10/05 | 1,077 | 1,078 | 1,051 | 1,058 | 623,000 |
| 2009/10/02 | 1,060 | 1,067 | 1,050 | 1,065 | 688,900 |
| 2009/10/01 | 1,094 | 1,101 | 1,081 | 1,083 | 610,100 |
| 2009/09/30 | 1,083 | 1,100 | 1,083 | 1,100 | 602,200 |
| 2009/09/29 | 1,097 | 1,111 | 1,086 | 1,104 | 823,000 |
| 2009/09/28 | 1,115 | 1,116 | 1,085 | 1,094 | 1,186,100 |
| 2009/09/25 | 1,125 | 1,139 | 1,121 | 1,127 | 1,126,700 |
| 2009/09/24 | 1,125 | 1,149 | 1,110 | 1,141 | 1,109,100 |
| 2009/09/18 | 1,150 | 1,162 | 1,141 | 1,145 | 868,500 |
| 2009/09/17 | 1,174 | 1,185 | 1,166 | 1,176 | 834,500 |
| 2009/09/16 | 1,166 | 1,176 | 1,142 | 1,152 | 1,241,300 |
| 2009/09/15 | 1,157 | 1,164 | 1,138 | 1,146 | 924,100 |
| 2009/09/14 | 1,167 | 1,168 | 1,146 | 1,151 | 947,100 |
| 2009/09/11 | 1,174 | 1,188 | 1,161 | 1,165 | 1,501,900 |
| 2009/09/10 | 1,206 | 1,209 | 1,172 | 1,173 | 1,797,800 |
| 2009/09/09 | 1,190 | 1,207 | 1,180 | 1,199 | 1,454,100 |
| 2009/09/08 | 1,225 | 1,225 | 1,192 | 1,196 | 1,726,300 |
| 2009/09/07 | 1,216 | 1,238 | 1,212 | 1,232 | 734,600 |
| 2009/09/04 | 1,205 | 1,215 | 1,198 | 1,202 | 1,518,900 |
| 2009/09/03 | 1,215 | 1,225 | 1,209 | 1,218 | 807,800 |
| 2009/09/02 | 1,225 | 1,230 | 1,215 | 1,224 | 1,590,900 |
| 2009/09/01 | 1,226 | 1,267 | 1,221 | 1,255 | 1,848,200 |
| 2009/08/31 | 1,219 | 1,246 | 1,209 | 1,225 | 1,569,000 |
| 2009/08/28 | 1,205 | 1,235 | 1,204 | 1,227 | 2,297,900 |
| 2009/08/27 | 1,184 | 1,202 | 1,177 | 1,200 | 2,343,600 |
| 2009/08/26 | 1,118 | 1,182 | 1,110 | 1,174 | 2,618,500 |
| 2009/08/25 | 1,100 | 1,110 | 1,092 | 1,098 | 653,500 |
| 2009/08/24 | 1,119 | 1,120 | 1,107 | 1,112 | 461,800 |
| 2009/08/21 | 1,102 | 1,115 | 1,077 | 1,092 | 713,000 |
| 2009/08/20 | 1,100 | 1,116 | 1,088 | 1,113 | 864,100 |
| 2009/08/19 | 1,120 | 1,143 | 1,110 | 1,114 | 1,647,700 |
| 2009/08/18 | 1,051 | 1,101 | 1,051 | 1,100 | 1,529,300 |
| 2009/08/17 | 1,114 | 1,116 | 1,068 | 1,076 | 921,400 |
| 2009/08/14 | 1,123 | 1,138 | 1,113 | 1,118 | 888,800 |
| 2009/08/13 | 1,103 | 1,137 | 1,100 | 1,134 | 1,549,900 |
| 2009/08/12 | 1,074 | 1,093 | 1,067 | 1,090 | 1,664,700 |
| 2009/08/11 | 1,072 | 1,077 | 1,061 | 1,073 | 613,600 |
| 2009/08/10 | 1,075 | 1,077 | 1,060 | 1,072 | 592,300 |
| 2009/08/07 | 1,053 | 1,058 | 1,036 | 1,055 | 648,200 |
| 2009/08/06 | 1,063 | 1,075 | 1,056 | 1,060 | 744,000 |
| 2009/08/05 | 1,071 | 1,081 | 1,053 | 1,063 | 889,300 |
| 2009/08/04 | 1,080 | 1,089 | 1,067 | 1,071 | 1,054,800 |
| 2009/08/03 | 1,051 | 1,071 | 1,045 | 1,066 | 1,053,000 |
| 2009/07/31 | 1,052 | 1,052 | 1,035 | 1,050 | 1,441,400 |
| 2009/07/30 | 1,074 | 1,077 | 1,031 | 1,051 | 1,264,900 |
| 2009/07/29 | 1,101 | 1,112 | 1,072 | 1,077 | 1,149,100 |
| 2009/07/28 | 1,079 | 1,104 | 1,067 | 1,101 | 1,258,300 |
| 2009/07/27 | 1,093 | 1,096 | 1,080 | 1,082 | 1,107,900 |
| 2009/07/24 | 1,117 | 1,124 | 1,088 | 1,092 | 1,452,200 |
| 2009/07/23 | 1,078 | 1,123 | 1,076 | 1,110 | 1,841,500 |
| 2009/07/22 | 1,090 | 1,097 | 1,060 | 1,079 | 1,686,300 |
| 2009/07/21 | 1,056 | 1,070 | 1,049 | 1,070 | 1,141,200 |
| 2009/07/17 | 1,038 | 1,048 | 1,021 | 1,036 | 881,000 |
| 2009/07/16 | 1,034 | 1,061 | 1,028 | 1,036 | 1,226,200 |
| 2009/07/15 | 1,018 | 1,040 | 1,007 | 1,021 | 1,011,200 |
| 2009/07/14 | 1,041 | 1,048 | 1,016 | 1,035 | 741,000 |
| 2009/07/13 | 1,051 | 1,066 | 1,014 | 1,021 | 997,000 |
| 2009/07/10 | 1,062 | 1,075 | 1,037 | 1,050 | 816,800 |
| 2009/07/09 | 1,055 | 1,079 | 1,041 | 1,053 | 1,331,700 |
| 2009/07/08 | 1,063 | 1,091 | 1,054 | 1,068 | 1,141,200 |
| 2009/07/07 | 1,113 | 1,122 | 1,088 | 1,103 | 923,700 |
| 2009/07/06 | 1,140 | 1,148 | 1,116 | 1,126 | 703,400 |
| 2009/07/03 | 1,161 | 1,161 | 1,143 | 1,157 | 806,500 |
| 2009/07/02 | 1,175 | 1,191 | 1,163 | 1,181 | 1,369,300 |
| 2009/07/01 | 1,141 | 1,165 | 1,132 | 1,144 | 1,277,300 |
| 2009/06/30 | 1,172 | 1,188 | 1,167 | 1,174 | 817,200 |
| 2009/06/29 | 1,187 | 1,195 | 1,144 | 1,152 | 969,100 |
| 2009/06/26 | 1,188 | 1,195 | 1,173 | 1,182 | 844,200 |
| 2009/06/25 | 1,179 | 1,200 | 1,165 | 1,181 | 1,196,300 |
| 2009/06/24 | 1,190 | 1,195 | 1,172 | 1,183 | 2,349,300 |
| 2009/06/23 | 1,125 | 1,139 | 1,112 | 1,130 | 1,057,800 |
| 2009/06/22 | 1,130 | 1,155 | 1,109 | 1,145 | 1,366,500 |
| 2009/06/19 | 1,175 | 1,192 | 1,136 | 1,138 | 1,825,700 |
| 2009/06/18 | 1,192 | 1,193 | 1,140 | 1,155 | 2,156,800 |
| 2009/06/17 | 1,190 | 1,242 | 1,179 | 1,230 | 1,325,100 |
| 2009/06/16 | 1,265 | 1,266 | 1,207 | 1,208 | 1,635,600 |
| 2009/06/15 | 1,265 | 1,314 | 1,250 | 1,282 | 1,162,100 |
| 2009/06/12 | 1,265 | 1,294 | 1,264 | 1,279 | 1,880,900 |
| 2009/06/11 | 1,249 | 1,336 | 1,247 | 1,325 | 1,666,300 |
| 2009/06/10 | 1,219 | 1,244 | 1,210 | 1,237 | 937,200 |
| 2009/06/09 | 1,225 | 1,236 | 1,190 | 1,223 | 1,248,700 |
| 2009/06/08 | 1,240 | 1,245 | 1,212 | 1,223 | 1,057,100 |
| 2009/06/05 | 1,193 | 1,214 | 1,182 | 1,197 | 679,400 |
| 2009/06/04 | 1,189 | 1,204 | 1,175 | 1,190 | 895,200 |
| 2009/06/03 | 1,167 | 1,224 | 1,157 | 1,219 | 2,202,300 |
| 2009/06/02 | 1,165 | 1,167 | 1,144 | 1,147 | 872,700 |
| 2009/06/01 | 1,120 | 1,153 | 1,111 | 1,136 | 918,700 |
| 2009/05/29 | 1,112 | 1,119 | 1,090 | 1,117 | 950,500 |
| 2009/05/28 | 1,085 | 1,115 | 1,082 | 1,103 | 546,900 |
| 2009/05/27 | 1,100 | 1,117 | 1,083 | 1,096 | 747,200 |
| 2009/05/26 | 1,090 | 1,097 | 1,075 | 1,092 | 640,200 |
| 2009/05/25 | 1,074 | 1,090 | 1,074 | 1,083 | 719,500 |
| 2009/05/22 | 1,052 | 1,072 | 1,046 | 1,071 | 793,600 |
| 2009/05/21 | 1,050 | 1,077 | 1,050 | 1,062 | 829,100 |
| 2009/05/20 | 1,059 | 1,091 | 1,052 | 1,089 | 1,304,300 |
| 2009/05/19 | 1,079 | 1,079 | 1,032 | 1,044 | 1,048,200 |
| 2009/05/18 | 1,030 | 1,055 | 1,012 | 1,043 | 1,172,800 |
| 2009/05/15 | 1,009 | 1,032 | 1,007 | 1,032 | 774,800 |
| 2009/05/14 | 1,028 | 1,028 | 1,011 | 1,016 | 609,400 |
| 2009/05/13 | 1,032 | 1,039 | 1,008 | 1,033 | 797,400 |
| 2009/05/12 | 1,036 | 1,038 | 1,022 | 1,032 | 833,500 |
| 2009/05/11 | 1,054 | 1,059 | 1,025 | 1,033 | 1,188,100 |
| 2009/05/08 | 1,049 | 1,066 | 1,023 | 1,042 | 1,792,300 |
| 2009/05/07 | 1,051 | 1,081 | 1,051 | 1,072 | 2,126,800 |
| 2009/05/01 | 963 | 1,021 | 963 | 1,020 | 1,437,200 |
| 2009/04/30 | 993 | 1,034 | 993 | 1,004 | 1,540,000 |
| 2009/04/28 | 1,059 | 1,059 | 980 | 990 | 1,315,600 |
| 2009/04/27 | 1,072 | 1,072 | 1,024 | 1,047 | 1,954,200 |
| 2009/04/24 | 1,152 | 1,152 | 1,117 | 1,117 | 645,200 |
| 2009/04/23 | 1,170 | 1,170 | 1,110 | 1,145 | 1,054,900 |
| 2009/04/22 | 1,153 | 1,188 | 1,107 | 1,128 | 1,308,700 |
| 2009/04/21 | 1,140 | 1,164 | 1,140 | 1,154 | 861,300 |
| 2009/04/20 | 1,160 | 1,195 | 1,159 | 1,187 | 1,204,900 |
| 2009/04/17 | 1,118 | 1,144 | 1,111 | 1,142 | 938,900 |
| 2009/04/16 | 1,108 | 1,152 | 1,083 | 1,085 | 1,925,500 |
| 2009/04/15 | 1,105 | 1,136 | 1,089 | 1,109 | 1,007,100 |
| 2009/04/14 | 1,105 | 1,120 | 1,076 | 1,114 | 1,035,200 |
| 2009/04/13 | 1,054 | 1,108 | 1,054 | 1,087 | 916,600 |
| 2009/04/10 | 1,088 | 1,094 | 1,046 | 1,074 | 913,100 |
| 2009/04/09 | 1,065 | 1,086 | 1,052 | 1,078 | 843,300 |
| 2009/04/08 | 1,037 | 1,068 | 1,030 | 1,038 | 885,000 |
| 2009/04/07 | 1,045 | 1,060 | 1,031 | 1,054 | 762,900 |
| 2009/04/06 | 1,069 | 1,086 | 1,047 | 1,052 | 1,050,100 |
| 2009/04/03 | 1,047 | 1,079 | 1,041 | 1,069 | 1,536,800 |
| 2009/04/02 | 1,020 | 1,029 | 1,006 | 1,028 | 1,129,500 |
| 2009/04/01 | 1,030 | 1,031 | 999 | 1,008 | 834,000 |
| 2009/03/31 | 1,000 | 1,018 | 980 | 983 | 1,359,300 |
| 2009/03/30 | 1,030 | 1,060 | 992 | 995 | 1,280,300 |
| 2009/03/27 | 1,080 | 1,106 | 1,042 | 1,050 | 1,806,800 |
| 2009/03/26 | 1,038 | 1,045 | 1,025 | 1,040 | 685,500 |
| 2009/03/25 | 1,029 | 1,035 | 1,010 | 1,028 | 948,700 |
| 2009/03/24 | 1,001 | 1,023 | 995 | 1,021 | 1,700,600 |
| 2009/03/23 | 950 | 991 | 944 | 989 | 1,367,400 |
| 2009/03/19 | 945 | 950 | 922 | 944 | 1,902,500 |
| 2009/03/18 | 968 | 978 | 912 | 920 | 2,722,600 |
| 2009/03/17 | 990 | 999 | 960 | 977 | 1,845,600 |
| 2009/03/16 | 995 | 1,018 | 995 | 1,009 | 884,900 |
| 2009/03/13 | 1,004 | 1,010 | 989 | 994 | 913,100 |
| 2009/03/12 | 998 | 1,020 | 981 | 993 | 1,020,800 |
| 2009/03/11 | 1,000 | 1,001 | 979 | 988 | 915,700 |
| 2009/03/10 | 972 | 986 | 962 | 979 | 1,178,400 |
| 2009/03/09 | 980 | 997 | 945 | 962 | 578,000 |
| 2009/03/06 | 974 | 996 | 962 | 970 | 1,121,200 |
| 2009/03/05 | 957 | 1,023 | 954 | 1,006 | 2,274,500 |
| 2009/03/04 | 901 | 949 | 901 | 937 | 1,257,400 |
| 2009/03/03 | 916 | 938 | 913 | 919 | 736,700 |
| 2009/03/02 | 972 | 973 | 940 | 946 | 909,000 |
| 2009/02/27 | 956 | 979 | 953 | 973 | 1,223,400 |
| 2009/02/26 | 948 | 978 | 943 | 948 | 960,100 |
| 2009/02/25 | 950 | 953 | 927 | 940 | 580,500 |
| 2009/02/24 | 945 | 949 | 923 | 938 | 832,900 |
| 2009/02/23 | 920 | 965 | 901 | 963 | 1,113,200 |
| 2009/02/20 | 971 | 971 | 921 | 930 | 1,700,700 |
| 2009/02/19 | 980 | 995 | 968 | 970 | 1,392,300 |
| 2009/02/18 | 967 | 971 | 954 | 960 | 1,402,500 |
| 2009/02/17 | 971 | 993 | 941 | 987 | 2,743,400 |
| 2009/02/16 | 943 | 980 | 872 | 961 | 2,585,400 |
| 2009/02/13 | 948 | 958 | 937 | 942 | 1,243,500 |
| 2009/02/12 | 931 | 953 | 922 | 928 | 1,167,200 |
| 2009/02/10 | 950 | 959 | 925 | 936 | 1,052,700 |
| 2009/02/09 | 984 | 996 | 935 | 945 | 1,196,200 |
| 2009/02/06 | 1,005 | 1,013 | 970 | 974 | 1,620,300 |
| 2009/02/05 | 990 | 1,041 | 977 | 988 | 3,372,400 |
| 2009/02/04 | 930 | 957 | 925 | 948 | 2,097,600 |
| 2009/02/03 | 895 | 947 | 895 | 920 | 1,594,800 |
| 2009/02/02 | 892 | 909 | 881 | 886 | 949,900 |
| 2009/01/30 | 887 | 901 | 877 | 891 | 640,100 |
| 2009/01/29 | 917 | 918 | 885 | 894 | 716,900 |
| 2009/01/28 | 880 | 895 | 856 | 889 | 662,700 |
| 2009/01/27 | 857 | 902 | 849 | 893 | 926,400 |
| 2009/01/26 | 866 | 900 | 845 | 850 | 1,231,200 |
| 2009/01/23 | 864 | 870 | 852 | 865 | 1,015,200 |
| 2009/01/22 | 910 | 915 | 857 | 874 | 1,321,000 |
| 2009/01/21 | 899 | 925 | 882 | 906 | 792,000 |
| 2009/01/20 | 903 | 912 | 890 | 909 | 989,800 |
| 2009/01/19 | 942 | 945 | 903 | 910 | 1,458,700 |
| 2009/01/16 | 1,003 | 1,006 | 918 | 932 | 3,105,600 |
| 2009/01/15 | 950 | 962 | 941 | 953 | 775,400 |
| 2009/01/14 | 968 | 1,008 | 960 | 990 | 1,265,900 |
| 2009/01/13 | 925 | 954 | 915 | 948 | 1,097,000 |
| 2009/01/09 | 939 | 968 | 939 | 953 | 787,800 |
| 2009/01/08 | 990 | 991 | 949 | 949 | 1,012,000 |
| 2009/01/07 | 1,023 | 1,050 | 987 | 1,002 | 1,673,700 |
| 2009/01/06 | 994 | 1,037 | 990 | 1,027 | 1,150,600 |
| 2009/01/05 | 970 | 995 | 964 | 990 | 547,100 |