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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,201 | 1,206 | 1,195 | 1,195 | 241,100 |
| 2022/12/29 | 1,195 | 1,201 | 1,182 | 1,201 | 452,000 |
| 2022/12/28 | 1,209 | 1,212 | 1,181 | 1,195 | 602,600 |
| 2022/12/27 | 1,204 | 1,213 | 1,197 | 1,205 | 422,900 |
| 2022/12/26 | 1,195 | 1,200 | 1,186 | 1,195 | 278,700 |
| 2022/12/23 | 1,181 | 1,191 | 1,174 | 1,185 | 558,700 |
| 2022/12/22 | 1,187 | 1,196 | 1,179 | 1,194 | 438,000 |
| 2022/12/21 | 1,204 | 1,215 | 1,184 | 1,188 | 830,400 |
| 2022/12/20 | 1,226 | 1,227 | 1,186 | 1,204 | 971,100 |
| 2022/12/19 | 1,233 | 1,233 | 1,207 | 1,220 | 853,600 |
| 2022/12/16 | 1,258 | 1,263 | 1,241 | 1,242 | 705,400 |
| 2022/12/15 | 1,259 | 1,268 | 1,254 | 1,268 | 435,400 |
| 2022/12/14 | 1,251 | 1,264 | 1,242 | 1,262 | 697,200 |
| 2022/12/13 | 1,263 | 1,271 | 1,253 | 1,253 | 602,100 |
| 2022/12/12 | 1,281 | 1,282 | 1,265 | 1,273 | 504,000 |
| 2022/12/09 | 1,248 | 1,288 | 1,246 | 1,286 | 675,300 |
| 2022/12/08 | 1,279 | 1,279 | 1,254 | 1,265 | 772,400 |
| 2022/12/07 | 1,275 | 1,294 | 1,274 | 1,282 | 763,600 |
| 2022/12/06 | 1,288 | 1,309 | 1,288 | 1,305 | 426,900 |
| 2022/12/05 | 1,315 | 1,320 | 1,284 | 1,288 | 581,600 |
| 2022/12/02 | 1,356 | 1,371 | 1,305 | 1,309 | 1,006,700 |
| 2022/12/01 | 1,390 | 1,394 | 1,353 | 1,369 | 887,600 |
| 2022/11/30 | 1,390 | 1,414 | 1,387 | 1,403 | 431,000 |
| 2022/11/29 | 1,400 | 1,413 | 1,387 | 1,408 | 630,700 |
| 2022/11/28 | 1,419 | 1,427 | 1,405 | 1,405 | 567,700 |
| 2022/11/25 | 1,403 | 1,417 | 1,398 | 1,408 | 340,100 |
| 2022/11/24 | 1,403 | 1,423 | 1,396 | 1,409 | 689,400 |
| 2022/11/22 | 1,385 | 1,396 | 1,367 | 1,374 | 401,800 |
| 2022/11/21 | 1,371 | 1,397 | 1,369 | 1,381 | 611,700 |
| 2022/11/18 | 1,333 | 1,366 | 1,329 | 1,363 | 853,600 |
| 2022/11/17 | 1,340 | 1,350 | 1,320 | 1,323 | 440,600 |
| 2022/11/16 | 1,329 | 1,348 | 1,322 | 1,341 | 425,700 |
| 2022/11/15 | 1,336 | 1,359 | 1,330 | 1,341 | 425,400 |
| 2022/11/14 | 1,334 | 1,341 | 1,321 | 1,325 | 798,900 |
| 2022/11/11 | 1,330 | 1,362 | 1,326 | 1,362 | 661,300 |
| 2022/11/10 | 1,336 | 1,338 | 1,320 | 1,321 | 379,200 |
| 2022/11/09 | 1,328 | 1,349 | 1,325 | 1,345 | 732,200 |
| 2022/11/08 | 1,338 | 1,340 | 1,313 | 1,314 | 607,600 |
| 2022/11/07 | 1,335 | 1,354 | 1,322 | 1,340 | 876,800 |
| 2022/11/04 | 1,310 | 1,326 | 1,307 | 1,310 | 504,500 |
| 2022/11/02 | 1,316 | 1,358 | 1,305 | 1,309 | 1,385,800 |
| 2022/11/01 | 1,288 | 1,315 | 1,288 | 1,313 | 797,800 |
| 2022/10/31 | 1,279 | 1,280 | 1,256 | 1,276 | 673,300 |
| 2022/10/28 | 1,271 | 1,292 | 1,253 | 1,265 | 1,451,500 |
| 2022/10/27 | 1,274 | 1,297 | 1,268 | 1,279 | 1,143,800 |
| 2022/10/26 | 1,255 | 1,269 | 1,241 | 1,255 | 870,400 |
| 2022/10/25 | 1,250 | 1,272 | 1,234 | 1,243 | 1,449,800 |
| 2022/10/24 | 1,246 | 1,304 | 1,228 | 1,241 | 4,580,000 |
| 2022/10/21 | 1,334 | 1,335 | 1,273 | 1,276 | 1,520,400 |
| 2022/10/20 | 1,313 | 1,325 | 1,304 | 1,317 | 776,000 |
| 2022/10/19 | 1,306 | 1,327 | 1,300 | 1,325 | 663,200 |
| 2022/10/18 | 1,330 | 1,330 | 1,304 | 1,309 | 793,500 |
| 2022/10/17 | 1,308 | 1,329 | 1,306 | 1,325 | 485,600 |
| 2022/10/14 | 1,338 | 1,338 | 1,315 | 1,330 | 474,400 |
| 2022/10/13 | 1,324 | 1,327 | 1,308 | 1,314 | 567,100 |
| 2022/10/12 | 1,345 | 1,349 | 1,313 | 1,322 | 591,800 |
| 2022/10/11 | 1,326 | 1,367 | 1,324 | 1,334 | 931,900 |
| 2022/10/07 | 1,312 | 1,345 | 1,308 | 1,340 | 747,800 |
| 2022/10/06 | 1,323 | 1,341 | 1,319 | 1,325 | 547,400 |
| 2022/10/05 | 1,335 | 1,337 | 1,319 | 1,322 | 677,600 |
| 2022/10/04 | 1,307 | 1,322 | 1,303 | 1,314 | 539,800 |
| 2022/10/03 | 1,256 | 1,287 | 1,238 | 1,282 | 598,700 |
| 2022/09/30 | 1,278 | 1,287 | 1,253 | 1,261 | 708,100 |
| 2022/09/29 | 1,296 | 1,306 | 1,276 | 1,280 | 689,900 |
| 2022/09/28 | 1,283 | 1,290 | 1,264 | 1,281 | 956,700 |
| 2022/09/27 | 1,279 | 1,308 | 1,273 | 1,285 | 796,800 |
| 2022/09/26 | 1,271 | 1,279 | 1,257 | 1,266 | 816,500 |
| 2022/09/22 | 1,290 | 1,309 | 1,286 | 1,293 | 607,100 |
| 2022/09/21 | 1,300 | 1,316 | 1,296 | 1,307 | 814,400 |
| 2022/09/20 | 1,283 | 1,317 | 1,282 | 1,302 | 844,800 |
| 2022/09/16 | 1,300 | 1,303 | 1,254 | 1,267 | 1,190,100 |
| 2022/09/15 | 1,320 | 1,334 | 1,308 | 1,309 | 604,000 |
| 2022/09/14 | 1,314 | 1,342 | 1,314 | 1,334 | 556,000 |
| 2022/09/13 | 1,307 | 1,345 | 1,300 | 1,344 | 768,100 |
| 2022/09/12 | 1,331 | 1,339 | 1,312 | 1,314 | 606,600 |
| 2022/09/09 | 1,307 | 1,327 | 1,307 | 1,315 | 527,300 |
| 2022/09/08 | 1,308 | 1,317 | 1,291 | 1,313 | 676,000 |
| 2022/09/07 | 1,318 | 1,324 | 1,298 | 1,302 | 924,100 |
| 2022/09/06 | 1,320 | 1,322 | 1,306 | 1,311 | 887,900 |
| 2022/09/05 | 1,366 | 1,367 | 1,322 | 1,323 | 1,216,000 |
| 2022/09/02 | 1,417 | 1,417 | 1,365 | 1,366 | 1,248,500 |
| 2022/09/01 | 1,473 | 1,485 | 1,433 | 1,437 | 753,300 |
| 2022/08/31 | 1,436 | 1,483 | 1,426 | 1,481 | 746,400 |
| 2022/08/30 | 1,432 | 1,460 | 1,418 | 1,455 | 997,700 |
| 2022/08/29 | 1,424 | 1,434 | 1,415 | 1,422 | 684,100 |
| 2022/08/26 | 1,447 | 1,463 | 1,446 | 1,454 | 435,900 |
| 2022/08/25 | 1,454 | 1,459 | 1,439 | 1,444 | 613,600 |
| 2022/08/24 | 1,457 | 1,464 | 1,449 | 1,452 | 452,900 |
| 2022/08/23 | 1,426 | 1,453 | 1,420 | 1,441 | 878,200 |
| 2022/08/22 | 1,412 | 1,445 | 1,409 | 1,436 | 821,600 |
| 2022/08/19 | 1,425 | 1,436 | 1,407 | 1,428 | 769,000 |
| 2022/08/18 | 1,372 | 1,416 | 1,372 | 1,404 | 887,000 |
| 2022/08/17 | 1,394 | 1,409 | 1,376 | 1,392 | 1,072,000 |
| 2022/08/16 | 1,371 | 1,399 | 1,366 | 1,396 | 957,900 |
| 2022/08/15 | 1,354 | 1,378 | 1,352 | 1,363 | 688,200 |
| 2022/08/12 | 1,351 | 1,356 | 1,341 | 1,346 | 836,400 |
| 2022/08/10 | 1,354 | 1,358 | 1,336 | 1,342 | 464,900 |
| 2022/08/09 | 1,373 | 1,376 | 1,352 | 1,352 | 524,300 |
| 2022/08/08 | 1,363 | 1,383 | 1,354 | 1,381 | 610,800 |
| 2022/08/05 | 1,359 | 1,370 | 1,350 | 1,354 | 622,000 |
| 2022/08/04 | 1,344 | 1,356 | 1,325 | 1,351 | 991,100 |
| 2022/08/03 | 1,373 | 1,374 | 1,348 | 1,351 | 812,600 |
| 2022/08/02 | 1,380 | 1,383 | 1,360 | 1,374 | 781,600 |
| 2022/08/01 | 1,371 | 1,408 | 1,369 | 1,402 | 1,027,300 |
| 2022/07/29 | 1,381 | 1,383 | 1,345 | 1,361 | 1,738,100 |
| 2022/07/28 | 1,389 | 1,390 | 1,361 | 1,384 | 997,900 |
| 2022/07/27 | 1,373 | 1,394 | 1,373 | 1,377 | 1,038,000 |
| 2022/07/26 | 1,398 | 1,436 | 1,382 | 1,387 | 2,620,300 |
| 2022/07/25 | 1,473 | 1,473 | 1,352 | 1,390 | 5,520,500 |
| 2022/07/22 | 1,495 | 1,498 | 1,466 | 1,491 | 1,453,600 |
| 2022/07/21 | 1,483 | 1,499 | 1,465 | 1,492 | 763,300 |
| 2022/07/20 | 1,502 | 1,504 | 1,464 | 1,479 | 826,800 |
| 2022/07/19 | 1,490 | 1,494 | 1,470 | 1,479 | 508,000 |
| 2022/07/15 | 1,471 | 1,482 | 1,448 | 1,460 | 468,400 |
| 2022/07/14 | 1,463 | 1,485 | 1,441 | 1,478 | 621,900 |
| 2022/07/13 | 1,442 | 1,450 | 1,418 | 1,440 | 543,200 |
| 2022/07/12 | 1,462 | 1,465 | 1,429 | 1,435 | 501,700 |
| 2022/07/11 | 1,473 | 1,484 | 1,464 | 1,469 | 361,500 |
| 2022/07/08 | 1,477 | 1,484 | 1,455 | 1,456 | 525,800 |
| 2022/07/07 | 1,455 | 1,463 | 1,416 | 1,447 | 413,000 |
| 2022/07/06 | 1,440 | 1,461 | 1,427 | 1,449 | 575,300 |
| 2022/07/05 | 1,525 | 1,526 | 1,475 | 1,491 | 515,700 |
| 2022/07/04 | 1,532 | 1,535 | 1,485 | 1,515 | 371,200 |
| 2022/07/01 | 1,524 | 1,539 | 1,503 | 1,517 | 596,700 |
| 2022/06/30 | 1,523 | 1,534 | 1,489 | 1,496 | 580,800 |
| 2022/06/29 | 1,523 | 1,551 | 1,516 | 1,540 | 690,500 |
| 2022/06/28 | 1,556 | 1,574 | 1,528 | 1,533 | 697,700 |
| 2022/06/27 | 1,555 | 1,568 | 1,528 | 1,536 | 496,500 |
| 2022/06/24 | 1,504 | 1,529 | 1,495 | 1,526 | 479,900 |
| 2022/06/23 | 1,514 | 1,553 | 1,510 | 1,522 | 551,800 |
| 2022/06/22 | 1,530 | 1,549 | 1,507 | 1,536 | 1,206,000 |
| 2022/06/21 | 1,495 | 1,520 | 1,488 | 1,505 | 671,500 |
| 2022/06/20 | 1,492 | 1,498 | 1,426 | 1,445 | 862,500 |
| 2022/06/17 | 1,500 | 1,513 | 1,492 | 1,499 | 696,300 |
| 2022/06/16 | 1,559 | 1,571 | 1,542 | 1,542 | 496,400 |
| 2022/06/15 | 1,565 | 1,582 | 1,528 | 1,529 | 675,400 |
| 2022/06/14 | 1,538 | 1,570 | 1,528 | 1,568 | 986,100 |
| 2022/06/13 | 1,581 | 1,607 | 1,558 | 1,578 | 707,500 |
| 2022/06/10 | 1,615 | 1,647 | 1,605 | 1,621 | 722,000 |
| 2022/06/09 | 1,669 | 1,669 | 1,623 | 1,642 | 968,300 |
| 2022/06/08 | 1,631 | 1,663 | 1,612 | 1,663 | 894,600 |
| 2022/06/07 | 1,615 | 1,659 | 1,600 | 1,646 | 1,189,000 |
| 2022/06/06 | 1,580 | 1,614 | 1,575 | 1,609 | 1,504,300 |
| 2022/06/03 | 1,526 | 1,545 | 1,502 | 1,544 | 855,400 |
| 2022/06/02 | 1,526 | 1,542 | 1,516 | 1,520 | 675,400 |
| 2022/06/01 | 1,516 | 1,525 | 1,485 | 1,523 | 680,900 |
| 2022/05/31 | 1,529 | 1,534 | 1,496 | 1,505 | 2,017,800 |
| 2022/05/30 | 1,521 | 1,598 | 1,521 | 1,550 | 2,535,000 |
| 2022/05/27 | 1,434 | 1,463 | 1,419 | 1,461 | 869,300 |
| 2022/05/26 | 1,432 | 1,452 | 1,418 | 1,431 | 756,000 |
| 2022/05/25 | 1,450 | 1,450 | 1,426 | 1,428 | 748,700 |
| 2022/05/24 | 1,430 | 1,455 | 1,423 | 1,438 | 856,000 |
| 2022/05/23 | 1,417 | 1,477 | 1,411 | 1,416 | 1,571,800 |
| 2022/05/20 | 1,348 | 1,396 | 1,335 | 1,391 | 1,122,900 |
| 2022/05/19 | 1,286 | 1,328 | 1,281 | 1,320 | 626,800 |
| 2022/05/18 | 1,309 | 1,333 | 1,303 | 1,306 | 641,200 |
| 2022/05/17 | 1,315 | 1,326 | 1,291 | 1,301 | 608,500 |
| 2022/05/16 | 1,319 | 1,328 | 1,282 | 1,302 | 1,031,300 |
| 2022/05/13 | 1,290 | 1,317 | 1,261 | 1,317 | 1,091,800 |
| 2022/05/12 | 1,314 | 1,344 | 1,310 | 1,310 | 1,001,400 |
| 2022/05/11 | 1,366 | 1,385 | 1,306 | 1,308 | 1,859,400 |
| 2022/05/10 | 1,377 | 1,393 | 1,366 | 1,381 | 1,181,700 |
| 2022/05/09 | 1,382 | 1,408 | 1,363 | 1,401 | 1,540,300 |
| 2022/05/06 | 1,374 | 1,426 | 1,373 | 1,407 | 1,982,800 |
| 2022/05/02 | 1,334 | 1,364 | 1,326 | 1,346 | 1,500,200 |
| 2022/04/28 | 1,308 | 1,355 | 1,306 | 1,343 | 2,419,500 |
| 2022/04/27 | 1,281 | 1,308 | 1,271 | 1,298 | 1,542,700 |
| 2022/04/26 | 1,288 | 1,303 | 1,265 | 1,283 | 2,371,200 |
| 2022/04/25 | 1,196 | 1,319 | 1,167 | 1,288 | 4,754,900 |
| 2022/04/22 | 1,210 | 1,221 | 1,181 | 1,197 | 1,285,600 |
| 2022/04/21 | 1,208 | 1,238 | 1,203 | 1,227 | 1,039,400 |
| 2022/04/20 | 1,205 | 1,217 | 1,192 | 1,213 | 704,900 |
| 2022/04/19 | 1,194 | 1,220 | 1,184 | 1,204 | 728,300 |
| 2022/04/18 | 1,192 | 1,201 | 1,154 | 1,171 | 994,800 |
| 2022/04/15 | 1,162 | 1,223 | 1,157 | 1,216 | 1,966,500 |
| 2022/04/14 | 1,129 | 1,149 | 1,116 | 1,140 | 437,900 |
| 2022/04/13 | 1,119 | 1,128 | 1,111 | 1,123 | 518,000 |
| 2022/04/12 | 1,107 | 1,113 | 1,090 | 1,103 | 423,300 |
| 2022/04/11 | 1,120 | 1,139 | 1,106 | 1,108 | 697,800 |
| 2022/04/08 | 1,123 | 1,126 | 1,104 | 1,112 | 789,800 |
| 2022/04/07 | 1,087 | 1,112 | 1,076 | 1,110 | 727,400 |
| 2022/04/06 | 1,132 | 1,132 | 1,104 | 1,117 | 754,000 |
| 2022/04/05 | 1,198 | 1,199 | 1,148 | 1,152 | 954,100 |
| 2022/04/04 | 1,164 | 1,199 | 1,161 | 1,199 | 447,700 |
| 2022/04/01 | 1,142 | 1,177 | 1,126 | 1,172 | 609,000 |
| 2022/03/31 | 1,173 | 1,177 | 1,155 | 1,164 | 627,800 |
| 2022/03/30 | 1,181 | 1,187 | 1,156 | 1,181 | 620,300 |
| 2022/03/29 | 1,176 | 1,195 | 1,164 | 1,190 | 465,400 |
| 2022/03/28 | 1,196 | 1,199 | 1,165 | 1,176 | 437,900 |
| 2022/03/25 | 1,225 | 1,225 | 1,189 | 1,191 | 728,600 |
| 2022/03/24 | 1,182 | 1,220 | 1,179 | 1,210 | 1,260,400 |
| 2022/03/23 | 1,209 | 1,212 | 1,162 | 1,180 | 1,693,600 |
| 2022/03/22 | 1,182 | 1,208 | 1,175 | 1,192 | 1,330,300 |
| 2022/03/18 | 1,150 | 1,164 | 1,146 | 1,161 | 910,800 |
| 2022/03/17 | 1,140 | 1,148 | 1,118 | 1,146 | 620,600 |
| 2022/03/16 | 1,129 | 1,130 | 1,103 | 1,125 | 623,400 |
| 2022/03/15 | 1,125 | 1,125 | 1,098 | 1,110 | 618,900 |
| 2022/03/14 | 1,104 | 1,134 | 1,079 | 1,125 | 693,100 |
| 2022/03/11 | 1,085 | 1,117 | 1,079 | 1,106 | 997,800 |
| 2022/03/10 | 1,073 | 1,088 | 1,058 | 1,083 | 649,100 |
| 2022/03/09 | 1,022 | 1,062 | 1,018 | 1,040 | 626,400 |
| 2022/03/08 | 1,092 | 1,108 | 1,031 | 1,037 | 1,238,200 |
| 2022/03/07 | 1,107 | 1,128 | 1,092 | 1,115 | 735,700 |
| 2022/03/04 | 1,156 | 1,158 | 1,112 | 1,135 | 1,183,700 |
| 2022/03/03 | 1,142 | 1,168 | 1,136 | 1,164 | 697,000 |
| 2022/03/02 | 1,126 | 1,160 | 1,112 | 1,126 | 821,600 |
| 2022/03/01 | 1,136 | 1,139 | 1,118 | 1,125 | 569,600 |
| 2022/02/28 | 1,098 | 1,131 | 1,094 | 1,125 | 1,101,700 |
| 2022/02/25 | 1,092 | 1,093 | 1,059 | 1,070 | 1,271,700 |
| 2022/02/24 | 1,105 | 1,127 | 1,092 | 1,103 | 674,300 |
| 2022/02/22 | 1,119 | 1,127 | 1,092 | 1,113 | 828,300 |
| 2022/02/21 | 1,146 | 1,188 | 1,143 | 1,144 | 1,054,500 |
| 2022/02/18 | 1,127 | 1,163 | 1,124 | 1,160 | 884,300 |
| 2022/02/17 | 1,119 | 1,142 | 1,119 | 1,136 | 785,800 |
| 2022/02/16 | 1,125 | 1,144 | 1,121 | 1,121 | 961,700 |
| 2022/02/15 | 1,147 | 1,149 | 1,093 | 1,096 | 1,475,700 |
| 2022/02/14 | 1,137 | 1,162 | 1,131 | 1,160 | 739,200 |
| 2022/02/10 | 1,190 | 1,191 | 1,162 | 1,166 | 700,200 |
| 2022/02/09 | 1,173 | 1,183 | 1,169 | 1,171 | 753,800 |
| 2022/02/08 | 1,155 | 1,172 | 1,152 | 1,157 | 624,400 |
| 2022/02/07 | 1,175 | 1,189 | 1,141 | 1,147 | 926,700 |
| 2022/02/04 | 1,135 | 1,176 | 1,124 | 1,174 | 1,133,000 |
| 2022/02/03 | 1,147 | 1,161 | 1,142 | 1,142 | 1,026,300 |
| 2022/02/02 | 1,102 | 1,147 | 1,102 | 1,141 | 1,256,200 |
| 2022/02/01 | 1,105 | 1,124 | 1,091 | 1,105 | 1,439,800 |
| 2022/01/31 | 1,072 | 1,108 | 1,061 | 1,090 | 1,274,100 |
| 2022/01/28 | 1,098 | 1,099 | 1,045 | 1,089 | 1,493,000 |
| 2022/01/27 | 1,115 | 1,130 | 1,057 | 1,069 | 2,593,400 |
| 2022/01/26 | 1,118 | 1,169 | 1,115 | 1,145 | 2,603,400 |
| 2022/01/25 | 1,180 | 1,180 | 1,116 | 1,136 | 3,592,400 |
| 2022/01/24 | 1,327 | 1,343 | 1,195 | 1,203 | 6,124,000 |
| 2022/01/21 | 1,270 | 1,304 | 1,237 | 1,297 | 2,144,100 |
| 2022/01/20 | 1,274 | 1,328 | 1,271 | 1,295 | 1,490,800 |
| 2022/01/19 | 1,300 | 1,320 | 1,253 | 1,269 | 1,672,400 |
| 2022/01/18 | 1,409 | 1,409 | 1,333 | 1,340 | 1,821,000 |
| 2022/01/17 | 1,498 | 1,499 | 1,409 | 1,439 | 1,246,900 |
| 2022/01/14 | 1,485 | 1,491 | 1,456 | 1,485 | 997,700 |
| 2022/01/13 | 1,470 | 1,523 | 1,468 | 1,499 | 1,259,900 |
| 2022/01/12 | 1,445 | 1,484 | 1,437 | 1,463 | 894,700 |
| 2022/01/11 | 1,437 | 1,442 | 1,395 | 1,435 | 777,400 |
| 2022/01/07 | 1,414 | 1,421 | 1,388 | 1,417 | 620,000 |
| 2022/01/06 | 1,426 | 1,438 | 1,401 | 1,401 | 687,400 |
| 2022/01/05 | 1,374 | 1,446 | 1,360 | 1,442 | 1,030,900 |
| 2022/01/04 | 1,389 | 1,392 | 1,357 | 1,363 | 613,000 |