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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,367 | 1,388 | 1,359 | 1,377 | 305,800 |
| 2021/12/29 | 1,374 | 1,379 | 1,357 | 1,376 | 259,000 |
| 2021/12/28 | 1,388 | 1,388 | 1,353 | 1,374 | 314,200 |
| 2021/12/27 | 1,359 | 1,379 | 1,355 | 1,366 | 236,900 |
| 2021/12/24 | 1,376 | 1,382 | 1,362 | 1,364 | 198,900 |
| 2021/12/23 | 1,381 | 1,384 | 1,363 | 1,376 | 330,000 |
| 2021/12/22 | 1,384 | 1,393 | 1,363 | 1,379 | 438,900 |
| 2021/12/21 | 1,352 | 1,371 | 1,332 | 1,367 | 549,500 |
| 2021/12/20 | 1,359 | 1,371 | 1,340 | 1,345 | 531,900 |
| 2021/12/17 | 1,404 | 1,431 | 1,375 | 1,379 | 927,800 |
| 2021/12/16 | 1,390 | 1,404 | 1,376 | 1,403 | 578,300 |
| 2021/12/15 | 1,355 | 1,392 | 1,355 | 1,377 | 520,500 |
| 2021/12/14 | 1,351 | 1,382 | 1,346 | 1,366 | 521,000 |
| 2021/12/13 | 1,382 | 1,386 | 1,331 | 1,351 | 793,100 |
| 2021/12/10 | 1,360 | 1,392 | 1,355 | 1,378 | 679,300 |
| 2021/12/09 | 1,360 | 1,383 | 1,354 | 1,373 | 957,100 |
| 2021/12/08 | 1,339 | 1,358 | 1,334 | 1,340 | 794,100 |
| 2021/12/07 | 1,282 | 1,336 | 1,276 | 1,331 | 797,100 |
| 2021/12/06 | 1,258 | 1,282 | 1,248 | 1,271 | 443,300 |
| 2021/12/03 | 1,239 | 1,265 | 1,230 | 1,265 | 563,000 |
| 2021/12/02 | 1,233 | 1,245 | 1,211 | 1,225 | 617,100 |
| 2021/12/01 | 1,221 | 1,233 | 1,196 | 1,217 | 641,600 |
| 2021/11/30 | 1,258 | 1,279 | 1,201 | 1,203 | 1,120,000 |
| 2021/11/29 | 1,250 | 1,275 | 1,237 | 1,241 | 691,400 |
| 2021/11/26 | 1,327 | 1,329 | 1,287 | 1,295 | 835,500 |
| 2021/11/25 | 1,308 | 1,344 | 1,296 | 1,328 | 644,700 |
| 2021/11/24 | 1,312 | 1,343 | 1,310 | 1,314 | 822,600 |
| 2021/11/22 | 1,290 | 1,317 | 1,282 | 1,313 | 639,800 |
| 2021/11/19 | 1,266 | 1,291 | 1,257 | 1,290 | 728,700 |
| 2021/11/18 | 1,235 | 1,277 | 1,220 | 1,268 | 667,400 |
| 2021/11/17 | 1,254 | 1,257 | 1,227 | 1,242 | 692,400 |
| 2021/11/16 | 1,302 | 1,305 | 1,256 | 1,259 | 1,133,200 |
| 2021/11/15 | 1,291 | 1,305 | 1,278 | 1,303 | 802,500 |
| 2021/11/12 | 1,272 | 1,289 | 1,260 | 1,284 | 672,900 |
| 2021/11/11 | 1,243 | 1,271 | 1,237 | 1,252 | 1,064,700 |
| 2021/11/10 | 1,204 | 1,220 | 1,191 | 1,213 | 810,800 |
| 2021/11/09 | 1,185 | 1,230 | 1,185 | 1,215 | 1,040,500 |
| 2021/11/08 | 1,193 | 1,198 | 1,166 | 1,195 | 1,014,100 |
| 2021/11/05 | 1,215 | 1,216 | 1,184 | 1,191 | 733,200 |
| 2021/11/04 | 1,246 | 1,251 | 1,201 | 1,217 | 1,215,700 |
| 2021/11/02 | 1,275 | 1,276 | 1,228 | 1,229 | 897,700 |
| 2021/11/01 | 1,309 | 1,319 | 1,259 | 1,285 | 761,200 |
| 2021/10/29 | 1,275 | 1,291 | 1,258 | 1,266 | 870,200 |
| 2021/10/28 | 1,305 | 1,307 | 1,279 | 1,279 | 2,104,800 |
| 2021/10/27 | 1,343 | 1,367 | 1,291 | 1,315 | 2,176,000 |
| 2021/10/26 | 1,314 | 1,368 | 1,288 | 1,343 | 3,689,400 |
| 2021/10/25 | 1,248 | 1,305 | 1,221 | 1,302 | 6,839,900 |
| 2021/10/22 | 1,075 | 1,127 | 1,065 | 1,123 | 1,580,700 |
| 2021/10/21 | 1,093 | 1,109 | 1,085 | 1,088 | 749,700 |
| 2021/10/20 | 1,120 | 1,132 | 1,095 | 1,099 | 729,800 |
| 2021/10/19 | 1,116 | 1,116 | 1,098 | 1,107 | 441,300 |
| 2021/10/18 | 1,114 | 1,128 | 1,106 | 1,119 | 649,400 |
| 2021/10/15 | 1,080 | 1,105 | 1,079 | 1,102 | 552,700 |
| 2021/10/14 | 1,073 | 1,082 | 1,059 | 1,070 | 445,200 |
| 2021/10/13 | 1,057 | 1,064 | 1,046 | 1,050 | 762,800 |
| 2021/10/12 | 1,077 | 1,093 | 1,068 | 1,078 | 1,172,700 |
| 2021/10/11 | 1,105 | 1,109 | 1,087 | 1,093 | 704,700 |
| 2021/10/08 | 1,082 | 1,119 | 1,072 | 1,108 | 1,110,500 |
| 2021/10/07 | 1,036 | 1,045 | 1,022 | 1,036 | 972,900 |
| 2021/10/06 | 1,059 | 1,070 | 1,033 | 1,045 | 806,400 |
| 2021/10/05 | 1,057 | 1,066 | 1,031 | 1,046 | 838,800 |
| 2021/10/04 | 1,135 | 1,136 | 1,076 | 1,087 | 1,000,900 |
| 2021/10/01 | 1,140 | 1,142 | 1,116 | 1,118 | 487,100 |
| 2021/09/30 | 1,187 | 1,194 | 1,151 | 1,154 | 512,400 |
| 2021/09/29 | 1,166 | 1,190 | 1,159 | 1,180 | 666,700 |
| 2021/09/28 | 1,191 | 1,197 | 1,153 | 1,177 | 522,900 |
| 2021/09/27 | 1,181 | 1,193 | 1,171 | 1,188 | 563,100 |
| 2021/09/24 | 1,220 | 1,223 | 1,192 | 1,198 | 652,300 |
| 2021/09/22 | 1,183 | 1,197 | 1,167 | 1,173 | 974,100 |
| 2021/09/21 | 1,180 | 1,231 | 1,174 | 1,203 | 1,408,300 |
| 2021/09/17 | 1,270 | 1,277 | 1,250 | 1,268 | 524,900 |
| 2021/09/16 | 1,308 | 1,313 | 1,273 | 1,277 | 589,900 |
| 2021/09/15 | 1,320 | 1,322 | 1,269 | 1,292 | 829,800 |
| 2021/09/14 | 1,335 | 1,340 | 1,307 | 1,332 | 749,300 |
| 2021/09/13 | 1,300 | 1,332 | 1,288 | 1,328 | 888,100 |
| 2021/09/10 | 1,250 | 1,280 | 1,246 | 1,275 | 763,400 |
| 2021/09/09 | 1,220 | 1,238 | 1,220 | 1,237 | 275,300 |
| 2021/09/08 | 1,226 | 1,239 | 1,219 | 1,238 | 487,700 |
| 2021/09/07 | 1,255 | 1,269 | 1,223 | 1,232 | 923,900 |
| 2021/09/06 | 1,251 | 1,269 | 1,243 | 1,252 | 622,100 |
| 2021/09/03 | 1,190 | 1,226 | 1,188 | 1,221 | 1,211,600 |
| 2021/09/02 | 1,151 | 1,182 | 1,134 | 1,173 | 680,300 |
| 2021/09/01 | 1,191 | 1,198 | 1,162 | 1,167 | 549,500 |
| 2021/08/31 | 1,168 | 1,213 | 1,162 | 1,188 | 972,100 |
| 2021/08/30 | 1,143 | 1,178 | 1,143 | 1,175 | 622,100 |
| 2021/08/27 | 1,103 | 1,131 | 1,083 | 1,131 | 615,900 |
| 2021/08/26 | 1,100 | 1,126 | 1,094 | 1,118 | 437,400 |
| 2021/08/25 | 1,100 | 1,107 | 1,077 | 1,092 | 437,200 |
| 2021/08/24 | 1,086 | 1,105 | 1,073 | 1,086 | 632,400 |
| 2021/08/23 | 1,093 | 1,108 | 1,083 | 1,086 | 687,800 |
| 2021/08/20 | 1,088 | 1,090 | 1,041 | 1,063 | 1,245,200 |
| 2021/08/19 | 1,154 | 1,158 | 1,108 | 1,109 | 587,800 |
| 2021/08/18 | 1,164 | 1,180 | 1,153 | 1,154 | 473,300 |
| 2021/08/17 | 1,205 | 1,209 | 1,168 | 1,170 | 681,500 |
| 2021/08/16 | 1,188 | 1,205 | 1,178 | 1,185 | 597,000 |
| 2021/08/13 | 1,170 | 1,205 | 1,165 | 1,201 | 810,300 |
| 2021/08/12 | 1,173 | 1,182 | 1,160 | 1,173 | 538,700 |
| 2021/08/11 | 1,161 | 1,167 | 1,146 | 1,151 | 555,200 |
| 2021/08/10 | 1,165 | 1,165 | 1,127 | 1,145 | 583,900 |
| 2021/08/06 | 1,171 | 1,176 | 1,155 | 1,159 | 427,600 |
| 2021/08/05 | 1,174 | 1,203 | 1,174 | 1,184 | 801,300 |
| 2021/08/04 | 1,196 | 1,214 | 1,169 | 1,170 | 1,073,600 |
| 2021/08/03 | 1,165 | 1,180 | 1,134 | 1,176 | 1,113,000 |
| 2021/08/02 | 1,132 | 1,193 | 1,131 | 1,185 | 1,193,600 |
| 2021/07/30 | 1,136 | 1,137 | 1,089 | 1,094 | 1,348,800 |
| 2021/07/29 | 1,135 | 1,148 | 1,114 | 1,135 | 1,348,400 |
| 2021/07/28 | 1,169 | 1,192 | 1,152 | 1,153 | 1,054,700 |
| 2021/07/27 | 1,130 | 1,177 | 1,116 | 1,176 | 1,811,400 |
| 2021/07/26 | 1,150 | 1,235 | 1,142 | 1,169 | 4,921,600 |
| 2021/07/21 | 1,059 | 1,073 | 1,051 | 1,070 | 1,398,000 |
| 2021/07/20 | 1,030 | 1,034 | 1,021 | 1,022 | 494,500 |
| 2021/07/19 | 1,042 | 1,047 | 1,027 | 1,031 | 465,200 |
| 2021/07/16 | 1,038 | 1,051 | 1,038 | 1,045 | 533,600 |
| 2021/07/15 | 1,030 | 1,045 | 1,027 | 1,042 | 952,700 |
| 2021/07/14 | 1,059 | 1,059 | 1,035 | 1,040 | 466,600 |
| 2021/07/13 | 1,075 | 1,077 | 1,063 | 1,069 | 398,400 |
| 2021/07/12 | 1,055 | 1,083 | 1,053 | 1,070 | 672,800 |
| 2021/07/09 | 1,036 | 1,044 | 1,022 | 1,039 | 806,100 |
| 2021/07/08 | 1,044 | 1,061 | 1,044 | 1,049 | 460,700 |
| 2021/07/07 | 1,037 | 1,049 | 1,035 | 1,049 | 658,000 |
| 2021/07/06 | 1,083 | 1,083 | 1,058 | 1,064 | 404,200 |
| 2021/07/05 | 1,079 | 1,085 | 1,067 | 1,073 | 391,900 |
| 2021/07/02 | 1,093 | 1,098 | 1,084 | 1,087 | 272,700 |
| 2021/07/01 | 1,111 | 1,116 | 1,093 | 1,097 | 233,000 |
| 2021/06/30 | 1,115 | 1,115 | 1,098 | 1,108 | 404,400 |
| 2021/06/29 | 1,098 | 1,122 | 1,086 | 1,113 | 515,600 |
| 2021/06/28 | 1,092 | 1,135 | 1,092 | 1,118 | 714,900 |
| 2021/06/25 | 1,093 | 1,101 | 1,073 | 1,099 | 752,200 |
| 2021/06/24 | 1,079 | 1,083 | 1,062 | 1,082 | 366,700 |
| 2021/06/23 | 1,070 | 1,084 | 1,061 | 1,070 | 533,700 |
| 2021/06/22 | 1,094 | 1,095 | 1,068 | 1,084 | 651,500 |
| 2021/06/21 | 1,047 | 1,062 | 1,045 | 1,054 | 545,000 |
| 2021/06/18 | 1,096 | 1,100 | 1,072 | 1,077 | 536,600 |
| 2021/06/17 | 1,125 | 1,128 | 1,108 | 1,115 | 458,300 |
| 2021/06/16 | 1,146 | 1,153 | 1,130 | 1,130 | 288,700 |
| 2021/06/15 | 1,125 | 1,146 | 1,122 | 1,146 | 309,600 |
| 2021/06/14 | 1,159 | 1,160 | 1,134 | 1,137 | 340,300 |
| 2021/06/11 | 1,126 | 1,147 | 1,119 | 1,145 | 453,200 |
| 2021/06/10 | 1,131 | 1,149 | 1,125 | 1,136 | 557,700 |
| 2021/06/09 | 1,118 | 1,143 | 1,114 | 1,135 | 713,900 |
| 2021/06/08 | 1,137 | 1,143 | 1,119 | 1,131 | 701,300 |
| 2021/06/07 | 1,123 | 1,127 | 1,091 | 1,110 | 800,000 |
| 2021/06/04 | 1,126 | 1,144 | 1,120 | 1,131 | 961,500 |
| 2021/06/03 | 1,125 | 1,139 | 1,116 | 1,125 | 572,400 |
| 2021/06/02 | 1,127 | 1,151 | 1,122 | 1,143 | 648,000 |
| 2021/06/01 | 1,157 | 1,176 | 1,131 | 1,134 | 1,011,800 |
| 2021/05/31 | 1,145 | 1,145 | 1,115 | 1,117 | 604,200 |
| 2021/05/28 | 1,150 | 1,171 | 1,148 | 1,166 | 870,800 |
| 2021/05/27 | 1,142 | 1,150 | 1,114 | 1,115 | 1,234,300 |
| 2021/05/26 | 1,161 | 1,166 | 1,140 | 1,153 | 381,700 |
| 2021/05/25 | 1,152 | 1,185 | 1,151 | 1,181 | 609,900 |
| 2021/05/24 | 1,140 | 1,175 | 1,140 | 1,164 | 628,000 |
| 2021/05/21 | 1,118 | 1,130 | 1,110 | 1,128 | 931,300 |
| 2021/05/20 | 1,186 | 1,195 | 1,137 | 1,141 | 1,189,900 |
| 2021/05/19 | 1,176 | 1,218 | 1,166 | 1,213 | 849,600 |
| 2021/05/18 | 1,176 | 1,214 | 1,172 | 1,201 | 917,000 |
| 2021/05/17 | 1,142 | 1,150 | 1,114 | 1,142 | 629,900 |
| 2021/05/14 | 1,134 | 1,154 | 1,119 | 1,149 | 913,500 |
| 2021/05/13 | 1,129 | 1,145 | 1,117 | 1,124 | 1,147,900 |
| 2021/05/12 | 1,143 | 1,173 | 1,136 | 1,165 | 1,159,000 |
| 2021/05/11 | 1,200 | 1,214 | 1,159 | 1,173 | 1,672,100 |
| 2021/05/10 | 1,239 | 1,257 | 1,164 | 1,189 | 2,975,800 |
| 2021/05/07 | 1,140 | 1,230 | 1,134 | 1,224 | 4,331,700 |
| 2021/05/06 | 1,104 | 1,117 | 1,078 | 1,113 | 2,189,400 |
| 2021/04/30 | 1,020 | 1,065 | 1,018 | 1,059 | 1,388,400 |
| 2021/04/28 | 1,016 | 1,047 | 1,010 | 1,015 | 997,500 |
| 2021/04/27 | 1,035 | 1,068 | 1,026 | 1,039 | 3,249,600 |
| 2021/04/26 | 1,043 | 1,058 | 1,015 | 1,019 | 4,288,700 |
| 2021/04/23 | 950 | 955 | 903 | 908 | 1,617,100 |
| 2021/04/22 | 920 | 945 | 920 | 945 | 1,046,900 |
| 2021/04/21 | 919 | 931 | 897 | 901 | 1,039,100 |
| 2021/04/20 | 947 | 956 | 927 | 944 | 966,700 |
| 2021/04/19 | 922 | 975 | 914 | 962 | 1,350,100 |
| 2021/04/16 | 939 | 944 | 926 | 931 | 564,200 |
| 2021/04/15 | 945 | 952 | 937 | 943 | 745,000 |
| 2021/04/14 | 942 | 944 | 915 | 938 | 1,057,200 |
| 2021/04/13 | 962 | 977 | 955 | 966 | 1,690,300 |
| 2021/04/12 | 947 | 969 | 946 | 965 | 1,652,400 |
| 2021/04/09 | 910 | 944 | 902 | 937 | 1,698,000 |
| 2021/04/08 | 902 | 916 | 895 | 907 | 763,500 |
| 2021/04/07 | 887 | 912 | 882 | 911 | 1,471,300 |
| 2021/04/06 | 860 | 868 | 842 | 857 | 571,600 |
| 2021/04/05 | 848 | 855 | 838 | 849 | 656,700 |
| 2021/04/02 | 812 | 835 | 812 | 828 | 604,900 |
| 2021/04/01 | 862 | 874 | 805 | 811 | 1,103,900 |
| 2021/03/31 | 819 | 854 | 812 | 847 | 1,371,600 |
| 2021/03/30 | 811 | 820 | 799 | 816 | 499,800 |
| 2021/03/29 | 818 | 819 | 801 | 811 | 585,200 |
| 2021/03/26 | 805 | 811 | 799 | 801 | 513,400 |
| 2021/03/25 | 785 | 802 | 785 | 790 | 449,900 |
| 2021/03/24 | 789 | 797 | 772 | 773 | 433,900 |
| 2021/03/23 | 810 | 819 | 795 | 799 | 797,200 |
| 2021/03/22 | 807 | 814 | 803 | 811 | 630,600 |
| 2021/03/19 | 780 | 801 | 775 | 800 | 484,100 |
| 2021/03/18 | 799 | 802 | 787 | 789 | 439,200 |
| 2021/03/17 | 789 | 798 | 782 | 793 | 371,600 |
| 2021/03/16 | 793 | 810 | 789 | 794 | 763,100 |
| 2021/03/15 | 776 | 794 | 774 | 790 | 641,700 |
| 2021/03/12 | 753 | 766 | 742 | 764 | 502,000 |
| 2021/03/11 | 757 | 761 | 748 | 752 | 357,600 |
| 2021/03/10 | 780 | 783 | 748 | 756 | 608,200 |
| 2021/03/09 | 759 | 785 | 756 | 778 | 933,600 |
| 2021/03/08 | 755 | 757 | 741 | 744 | 506,200 |
| 2021/03/05 | 735 | 748 | 733 | 744 | 525,900 |
| 2021/03/04 | 740 | 741 | 726 | 735 | 268,300 |
| 2021/03/03 | 738 | 740 | 728 | 737 | 388,100 |
| 2021/03/02 | 731 | 738 | 723 | 730 | 538,000 |
| 2021/03/01 | 705 | 725 | 705 | 723 | 486,200 |
| 2021/02/26 | 709 | 712 | 702 | 702 | 513,700 |
| 2021/02/25 | 718 | 724 | 716 | 716 | 353,000 |
| 2021/02/24 | 722 | 727 | 700 | 703 | 407,900 |
| 2021/02/22 | 729 | 733 | 721 | 722 | 324,000 |
| 2021/02/19 | 721 | 725 | 714 | 716 | 398,100 |
| 2021/02/18 | 737 | 739 | 718 | 721 | 535,100 |
| 2021/02/17 | 740 | 746 | 736 | 742 | 673,000 |
| 2021/02/16 | 741 | 747 | 736 | 740 | 517,200 |
| 2021/02/15 | 751 | 753 | 741 | 747 | 322,100 |
| 2021/02/12 | 759 | 759 | 740 | 743 | 625,000 |
| 2021/02/10 | 752 | 767 | 746 | 763 | 444,600 |
| 2021/02/09 | 763 | 763 | 753 | 761 | 434,600 |
| 2021/02/08 | 755 | 775 | 752 | 763 | 769,300 |
| 2021/02/05 | 755 | 755 | 737 | 747 | 386,900 |
| 2021/02/04 | 735 | 755 | 732 | 747 | 763,800 |
| 2021/02/03 | 732 | 736 | 727 | 732 | 471,700 |
| 2021/02/02 | 754 | 761 | 726 | 726 | 717,600 |
| 2021/02/01 | 739 | 752 | 739 | 747 | 919,800 |
| 2021/01/29 | 751 | 757 | 732 | 737 | 1,167,400 |
| 2021/01/28 | 725 | 759 | 725 | 736 | 3,067,000 |
| 2021/01/27 | 705 | 751 | 704 | 747 | 2,938,900 |
| 2021/01/26 | 683 | 699 | 670 | 694 | 1,317,200 |
| 2021/01/25 | 670 | 699 | 669 | 674 | 1,962,500 |
| 2021/01/22 | 678 | 686 | 664 | 681 | 1,154,900 |
| 2021/01/21 | 660 | 673 | 660 | 668 | 534,300 |
| 2021/01/20 | 653 | 664 | 649 | 662 | 640,800 |
| 2021/01/19 | 665 | 665 | 651 | 656 | 721,100 |
| 2021/01/18 | 671 | 678 | 655 | 656 | 1,091,100 |
| 2021/01/15 | 672 | 676 | 663 | 670 | 1,479,100 |
| 2021/01/14 | 684 | 686 | 676 | 682 | 1,499,900 |
| 2021/01/13 | 697 | 699 | 676 | 678 | 870,100 |
| 2021/01/12 | 699 | 702 | 685 | 687 | 991,600 |
| 2021/01/08 | 712 | 716 | 694 | 697 | 1,044,700 |
| 2021/01/07 | 708 | 717 | 705 | 709 | 788,000 |
| 2021/01/06 | 690 | 700 | 683 | 700 | 619,200 |
| 2021/01/05 | 662 | 690 | 660 | 687 | 843,300 |
| 2021/01/04 | 677 | 677 | 659 | 661 | 640,400 |