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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,570 | 1,577 | 1,536 | 1,543 | 606,800 |
| 2024/11/07 | 1,523 | 1,578 | 1,513 | 1,572 | 1,159,500 |
| 2024/11/06 | 1,510 | 1,546 | 1,508 | 1,517 | 873,900 |
| 2024/11/05 | 1,508 | 1,527 | 1,493 | 1,506 | 817,500 |
| 2024/11/01 | 1,514 | 1,514 | 1,490 | 1,492 | 1,035,000 |
| 2024/10/31 | 1,500 | 1,525 | 1,484 | 1,522 | 1,704,300 |
| 2024/10/30 | 1,503 | 1,543 | 1,486 | 1,525 | 2,247,400 |
| 2024/10/29 | 1,578 | 1,580 | 1,537 | 1,539 | 3,208,000 |
| 2024/10/28 | 1,592 | 1,613 | 1,537 | 1,608 | 3,511,300 |
| 2024/10/25 | 1,793 | 1,825 | 1,766 | 1,813 | 763,100 |
| 2024/10/24 | 1,800 | 1,814 | 1,778 | 1,797 | 464,800 |
| 2024/10/23 | 1,840 | 1,849 | 1,805 | 1,805 | 481,400 |
| 2024/10/22 | 1,938 | 1,938 | 1,845 | 1,853 | 617,900 |
| 2024/10/21 | 1,977 | 1,980 | 1,940 | 1,944 | 280,300 |
| 2024/10/18 | 2,007 | 2,007 | 1,965 | 1,977 | 273,000 |
| 2024/10/17 | 2,003 | 2,009 | 1,986 | 2,002 | 314,100 |
| 2024/10/16 | 2,020 | 2,032 | 2,003 | 2,003 | 190,000 |
| 2024/10/15 | 2,009 | 2,031 | 2,000 | 2,024 | 325,800 |
| 2024/10/11 | 2,018 | 2,029 | 2,009 | 2,009 | 211,400 |
| 2024/10/10 | 2,050 | 2,059 | 2,006 | 2,006 | 373,300 |
| 2024/10/09 | 1,991 | 2,038 | 1,980 | 2,023 | 533,200 |
| 2024/10/08 | 1,975 | 1,999 | 1,973 | 1,980 | 315,400 |
| 2024/10/07 | 1,995 | 2,007 | 1,972 | 1,975 | 352,200 |
| 2024/10/04 | 1,945 | 2,013 | 1,944 | 1,984 | 705,300 |
| 2024/10/03 | 1,938 | 1,946 | 1,916 | 1,919 | 561,700 |
| 2024/10/02 | 1,989 | 1,995 | 1,938 | 1,938 | 428,100 |
| 2024/10/01 | 1,984 | 1,995 | 1,972 | 1,972 | 341,100 |
| 2024/09/30 | 1,999 | 2,019 | 1,981 | 1,984 | 368,200 |
| 2024/09/27 | 2,085 | 2,085 | 2,002 | 2,023 | 657,600 |
| 2024/09/26 | 2,053 | 2,063 | 2,023 | 2,063 | 486,800 |
| 2024/09/25 | 2,009 | 2,054 | 1,999 | 2,038 | 557,600 |
| 2024/09/24 | 2,026 | 2,028 | 1,988 | 2,009 | 527,000 |
| 2024/09/20 | 2,001 | 2,030 | 2,001 | 2,012 | 705,000 |
| 2024/09/19 | 1,986 | 2,006 | 1,966 | 2,000 | 706,100 |
| 2024/09/18 | 1,987 | 1,990 | 1,941 | 1,977 | 690,200 |
| 2024/09/17 | 2,010 | 2,037 | 1,965 | 1,981 | 590,200 |
| 2024/09/13 | 1,973 | 1,993 | 1,954 | 1,990 | 528,200 |
| 2024/09/12 | 1,929 | 1,969 | 1,925 | 1,969 | 491,000 |
| 2024/09/11 | 1,894 | 1,919 | 1,865 | 1,911 | 640,600 |
| 2024/09/10 | 1,872 | 1,907 | 1,857 | 1,891 | 465,200 |
| 2024/09/09 | 1,874 | 1,901 | 1,860 | 1,872 | 638,300 |
| 2024/09/06 | 1,921 | 1,928 | 1,897 | 1,907 | 313,200 |
| 2024/09/05 | 1,925 | 1,947 | 1,914 | 1,936 | 324,300 |
| 2024/09/04 | 1,956 | 1,968 | 1,921 | 1,938 | 395,100 |
| 2024/09/03 | 1,960 | 2,003 | 1,958 | 2,000 | 370,400 |
| 2024/09/02 | 1,999 | 2,006 | 1,972 | 1,972 | 408,300 |
| 2024/08/30 | 2,033 | 2,034 | 1,991 | 1,999 | 424,700 |
| 2024/08/29 | 2,018 | 2,024 | 1,993 | 2,017 | 543,900 |
| 2024/08/28 | 2,006 | 2,008 | 1,972 | 1,984 | 549,400 |
| 2024/08/27 | 2,006 | 2,033 | 1,989 | 2,032 | 477,800 |
| 2024/08/26 | 1,992 | 2,013 | 1,986 | 2,013 | 495,300 |
| 2024/08/23 | 1,939 | 1,988 | 1,938 | 1,987 | 344,000 |
| 2024/08/22 | 1,950 | 1,955 | 1,904 | 1,929 | 636,400 |
| 2024/08/21 | 1,941 | 1,966 | 1,930 | 1,953 | 284,300 |
| 2024/08/20 | 1,952 | 1,962 | 1,928 | 1,944 | 506,300 |
| 2024/08/19 | 1,940 | 1,981 | 1,920 | 1,973 | 560,600 |
| 2024/08/16 | 1,950 | 1,969 | 1,925 | 1,940 | 877,500 |
| 2024/08/15 | 1,890 | 1,952 | 1,874 | 1,945 | 572,700 |
| 2024/08/14 | 1,900 | 1,911 | 1,867 | 1,907 | 626,000 |
| 2024/08/13 | 1,891 | 1,905 | 1,860 | 1,904 | 351,000 |
| 2024/08/09 | 1,877 | 1,902 | 1,850 | 1,883 | 470,600 |
| 2024/08/08 | 1,805 | 1,879 | 1,799 | 1,844 | 529,500 |
| 2024/08/07 | 1,834 | 1,935 | 1,823 | 1,827 | 1,018,700 |
| 2024/08/06 | 1,798 | 1,911 | 1,788 | 1,862 | 1,336,300 |
| 2024/08/05 | 1,806 | 1,837 | 1,703 | 1,719 | 2,035,200 |
| 2024/08/02 | 1,840 | 1,880 | 1,835 | 1,840 | 1,136,500 |
| 2024/08/01 | 1,939 | 1,960 | 1,895 | 1,913 | 1,222,100 |
| 2024/07/31 | 1,850 | 1,915 | 1,831 | 1,915 | 1,837,100 |
| 2024/07/30 | 1,807 | 1,850 | 1,784 | 1,835 | 2,915,000 |
| 2024/07/29 | 1,658 | 1,767 | 1,651 | 1,767 | 4,297,600 |
| 2024/07/26 | 1,466 | 1,488 | 1,461 | 1,467 | 615,300 |
| 2024/07/25 | 1,454 | 1,475 | 1,448 | 1,457 | 546,200 |
| 2024/07/24 | 1,497 | 1,498 | 1,476 | 1,479 | 567,300 |
| 2024/07/23 | 1,506 | 1,520 | 1,493 | 1,497 | 456,600 |
| 2024/07/22 | 1,525 | 1,526 | 1,503 | 1,505 | 423,500 |
| 2024/07/19 | 1,564 | 1,566 | 1,525 | 1,530 | 364,300 |
| 2024/07/18 | 1,571 | 1,581 | 1,563 | 1,564 | 287,400 |
| 2024/07/17 | 1,581 | 1,589 | 1,565 | 1,565 | 345,700 |
| 2024/07/16 | 1,610 | 1,610 | 1,581 | 1,581 | 225,800 |
| 2024/07/12 | 1,592 | 1,607 | 1,589 | 1,599 | 291,300 |
| 2024/07/11 | 1,576 | 1,599 | 1,561 | 1,588 | 366,500 |
| 2024/07/10 | 1,566 | 1,576 | 1,553 | 1,570 | 348,500 |
| 2024/07/09 | 1,582 | 1,593 | 1,561 | 1,563 | 330,400 |
| 2024/07/08 | 1,586 | 1,594 | 1,562 | 1,575 | 350,500 |
| 2024/07/05 | 1,622 | 1,625 | 1,587 | 1,587 | 292,600 |
| 2024/07/04 | 1,620 | 1,627 | 1,616 | 1,622 | 190,200 |
| 2024/07/03 | 1,617 | 1,623 | 1,611 | 1,616 | 232,700 |
| 2024/07/02 | 1,638 | 1,642 | 1,613 | 1,620 | 359,600 |
| 2024/07/01 | 1,647 | 1,651 | 1,630 | 1,646 | 245,200 |
| 2024/06/28 | 1,642 | 1,648 | 1,628 | 1,631 | 380,600 |
| 2024/06/27 | 1,657 | 1,663 | 1,640 | 1,645 | 256,000 |
| 2024/06/26 | 1,653 | 1,656 | 1,640 | 1,654 | 316,700 |
| 2024/06/25 | 1,645 | 1,664 | 1,644 | 1,663 | 283,500 |
| 2024/06/24 | 1,631 | 1,648 | 1,626 | 1,629 | 341,200 |
| 2024/06/21 | 1,645 | 1,657 | 1,615 | 1,615 | 475,700 |
| 2024/06/20 | 1,635 | 1,649 | 1,627 | 1,636 | 225,300 |
| 2024/06/19 | 1,660 | 1,661 | 1,635 | 1,640 | 201,200 |
| 2024/06/18 | 1,672 | 1,687 | 1,638 | 1,655 | 384,700 |
| 2024/06/17 | 1,648 | 1,667 | 1,609 | 1,661 | 712,700 |
| 2024/06/14 | 1,645 | 1,655 | 1,622 | 1,648 | 435,100 |
| 2024/06/13 | 1,676 | 1,676 | 1,622 | 1,636 | 510,500 |
| 2024/06/12 | 1,645 | 1,674 | 1,623 | 1,661 | 656,800 |
| 2024/06/11 | 1,695 | 1,708 | 1,646 | 1,667 | 676,200 |
| 2024/06/10 | 1,628 | 1,691 | 1,624 | 1,691 | 591,200 |
| 2024/06/07 | 1,642 | 1,673 | 1,637 | 1,653 | 644,600 |
| 2024/06/06 | 1,650 | 1,659 | 1,624 | 1,649 | 536,400 |
| 2024/06/05 | 1,587 | 1,647 | 1,586 | 1,639 | 786,100 |
| 2024/06/04 | 1,602 | 1,626 | 1,594 | 1,623 | 509,500 |
| 2024/06/03 | 1,582 | 1,600 | 1,579 | 1,591 | 431,500 |
| 2024/05/31 | 1,540 | 1,566 | 1,540 | 1,566 | 828,700 |
| 2024/05/30 | 1,564 | 1,573 | 1,536 | 1,538 | 698,200 |
| 2024/05/29 | 1,558 | 1,590 | 1,548 | 1,577 | 1,093,300 |
| 2024/05/28 | 1,580 | 1,594 | 1,543 | 1,548 | 1,410,000 |
| 2024/05/27 | 1,620 | 1,621 | 1,603 | 1,614 | 267,000 |
| 2024/05/24 | 1,600 | 1,626 | 1,595 | 1,612 | 333,600 |
| 2024/05/23 | 1,664 | 1,668 | 1,617 | 1,617 | 541,500 |
| 2024/05/22 | 1,650 | 1,652 | 1,624 | 1,624 | 341,600 |
| 2024/05/21 | 1,661 | 1,670 | 1,650 | 1,650 | 284,300 |
| 2024/05/20 | 1,657 | 1,676 | 1,643 | 1,665 | 290,500 |
| 2024/05/17 | 1,653 | 1,655 | 1,640 | 1,640 | 244,200 |
| 2024/05/16 | 1,670 | 1,671 | 1,633 | 1,656 | 483,700 |
| 2024/05/15 | 1,659 | 1,686 | 1,655 | 1,665 | 361,100 |
| 2024/05/14 | 1,654 | 1,665 | 1,637 | 1,659 | 411,600 |
| 2024/05/13 | 1,645 | 1,655 | 1,615 | 1,653 | 689,600 |
| 2024/05/10 | 1,649 | 1,658 | 1,633 | 1,655 | 727,500 |
| 2024/05/09 | 1,635 | 1,638 | 1,614 | 1,630 | 313,900 |
| 2024/05/08 | 1,619 | 1,647 | 1,612 | 1,626 | 467,700 |
| 2024/05/07 | 1,640 | 1,654 | 1,610 | 1,622 | 486,400 |
| 2024/05/02 | 1,664 | 1,680 | 1,624 | 1,624 | 434,300 |
| 2024/05/01 | 1,665 | 1,670 | 1,620 | 1,658 | 998,600 |
| 2024/04/30 | 1,666 | 1,780 | 1,643 | 1,677 | 1,747,000 |
| 2024/04/26 | 1,635 | 1,680 | 1,619 | 1,680 | 489,400 |
| 2024/04/25 | 1,646 | 1,661 | 1,636 | 1,645 | 390,400 |
| 2024/04/24 | 1,651 | 1,668 | 1,635 | 1,657 | 610,300 |
| 2024/04/23 | 1,666 | 1,685 | 1,652 | 1,653 | 472,600 |
| 2024/04/22 | 1,610 | 1,662 | 1,608 | 1,653 | 702,900 |
| 2024/04/19 | 1,582 | 1,616 | 1,557 | 1,610 | 684,900 |
| 2024/04/18 | 1,571 | 1,611 | 1,566 | 1,594 | 352,400 |
| 2024/04/17 | 1,625 | 1,632 | 1,565 | 1,567 | 649,300 |
| 2024/04/16 | 1,690 | 1,692 | 1,622 | 1,628 | 653,400 |
| 2024/04/15 | 1,675 | 1,698 | 1,670 | 1,694 | 688,300 |
| 2024/04/12 | 1,676 | 1,692 | 1,664 | 1,671 | 359,900 |
| 2024/04/11 | 1,655 | 1,675 | 1,646 | 1,666 | 255,200 |
| 2024/04/10 | 1,655 | 1,671 | 1,655 | 1,663 | 162,700 |
| 2024/04/09 | 1,654 | 1,678 | 1,651 | 1,661 | 347,200 |
| 2024/04/08 | 1,645 | 1,654 | 1,634 | 1,651 | 329,200 |
| 2024/04/05 | 1,618 | 1,659 | 1,617 | 1,650 | 519,000 |
| 2024/04/04 | 1,626 | 1,636 | 1,610 | 1,621 | 601,000 |
| 2024/04/03 | 1,615 | 1,626 | 1,593 | 1,607 | 417,500 |
| 2024/04/02 | 1,623 | 1,626 | 1,605 | 1,617 | 537,900 |
| 2024/04/01 | 1,669 | 1,669 | 1,622 | 1,627 | 491,500 |
| 2024/03/29 | 1,657 | 1,687 | 1,650 | 1,664 | 364,600 |
| 2024/03/28 | 1,665 | 1,676 | 1,648 | 1,654 | 413,200 |
| 2024/03/27 | 1,697 | 1,715 | 1,689 | 1,692 | 350,700 |
| 2024/03/26 | 1,700 | 1,714 | 1,691 | 1,697 | 326,100 |
| 2024/03/25 | 1,708 | 1,708 | 1,689 | 1,692 | 257,100 |
| 2024/03/22 | 1,725 | 1,727 | 1,702 | 1,716 | 300,500 |
| 2024/03/21 | 1,715 | 1,718 | 1,699 | 1,713 | 286,000 |
| 2024/03/19 | 1,682 | 1,711 | 1,675 | 1,707 | 465,100 |
| 2024/03/18 | 1,685 | 1,690 | 1,670 | 1,674 | 310,800 |
| 2024/03/15 | 1,670 | 1,679 | 1,653 | 1,673 | 380,200 |
| 2024/03/14 | 1,649 | 1,674 | 1,632 | 1,672 | 321,100 |
| 2024/03/13 | 1,645 | 1,654 | 1,629 | 1,632 | 302,600 |
| 2024/03/12 | 1,632 | 1,644 | 1,607 | 1,642 | 309,100 |
| 2024/03/11 | 1,685 | 1,688 | 1,626 | 1,648 | 472,000 |
| 2024/03/08 | 1,675 | 1,704 | 1,674 | 1,699 | 390,000 |
| 2024/03/07 | 1,703 | 1,706 | 1,681 | 1,690 | 450,900 |
| 2024/03/06 | 1,667 | 1,706 | 1,659 | 1,688 | 465,300 |
| 2024/03/05 | 1,675 | 1,688 | 1,659 | 1,682 | 290,200 |
| 2024/03/04 | 1,683 | 1,688 | 1,663 | 1,670 | 242,800 |
| 2024/03/01 | 1,667 | 1,683 | 1,663 | 1,676 | 276,600 |
| 2024/02/29 | 1,684 | 1,686 | 1,641 | 1,668 | 671,100 |
| 2024/02/28 | 1,665 | 1,701 | 1,656 | 1,683 | 473,100 |
| 2024/02/27 | 1,660 | 1,674 | 1,655 | 1,661 | 346,700 |
| 2024/02/26 | 1,680 | 1,692 | 1,660 | 1,660 | 379,100 |
| 2024/02/22 | 1,659 | 1,680 | 1,652 | 1,677 | 511,700 |
| 2024/02/21 | 1,686 | 1,692 | 1,647 | 1,656 | 643,200 |
| 2024/02/20 | 1,720 | 1,720 | 1,688 | 1,690 | 471,800 |
| 2024/02/19 | 1,700 | 1,723 | 1,699 | 1,720 | 324,400 |
| 2024/02/16 | 1,685 | 1,711 | 1,677 | 1,704 | 302,300 |
| 2024/02/15 | 1,698 | 1,698 | 1,666 | 1,672 | 342,200 |
| 2024/02/14 | 1,706 | 1,706 | 1,668 | 1,682 | 579,200 |
| 2024/02/13 | 1,723 | 1,725 | 1,696 | 1,723 | 393,900 |
| 2024/02/09 | 1,717 | 1,735 | 1,707 | 1,717 | 327,900 |
| 2024/02/08 | 1,741 | 1,742 | 1,712 | 1,719 | 370,400 |
| 2024/02/07 | 1,725 | 1,744 | 1,717 | 1,741 | 263,400 |
| 2024/02/06 | 1,778 | 1,784 | 1,729 | 1,729 | 541,300 |
| 2024/02/05 | 1,775 | 1,793 | 1,771 | 1,783 | 305,800 |
| 2024/02/02 | 1,800 | 1,800 | 1,755 | 1,766 | 511,900 |
| 2024/02/01 | 1,800 | 1,829 | 1,798 | 1,807 | 571,200 |
| 2024/01/31 | 1,780 | 1,806 | 1,777 | 1,794 | 420,200 |
| 2024/01/30 | 1,778 | 1,785 | 1,769 | 1,780 | 295,900 |
| 2024/01/29 | 1,761 | 1,787 | 1,760 | 1,778 | 433,500 |
| 2024/01/26 | 1,748 | 1,774 | 1,743 | 1,759 | 483,200 |
| 2024/01/25 | 1,757 | 1,788 | 1,751 | 1,757 | 634,600 |
| 2024/01/24 | 1,744 | 1,761 | 1,712 | 1,755 | 672,700 |
| 2024/01/23 | 1,769 | 1,781 | 1,730 | 1,735 | 1,036,500 |
| 2024/01/22 | 1,785 | 1,786 | 1,718 | 1,760 | 1,842,200 |
| 2024/01/19 | 1,787 | 1,787 | 1,732 | 1,739 | 988,000 |
| 2024/01/18 | 1,782 | 1,801 | 1,765 | 1,770 | 484,000 |
| 2024/01/17 | 1,820 | 1,831 | 1,790 | 1,790 | 461,100 |
| 2024/01/16 | 1,846 | 1,846 | 1,804 | 1,813 | 322,800 |
| 2024/01/15 | 1,825 | 1,848 | 1,816 | 1,831 | 342,600 |
| 2024/01/12 | 1,827 | 1,835 | 1,799 | 1,827 | 430,700 |
| 2024/01/11 | 1,811 | 1,827 | 1,804 | 1,807 | 362,800 |
| 2024/01/10 | 1,786 | 1,806 | 1,782 | 1,791 | 277,800 |
| 2024/01/09 | 1,803 | 1,807 | 1,782 | 1,799 | 335,000 |
| 2024/01/05 | 1,783 | 1,803 | 1,783 | 1,802 | 351,900 |
| 2024/01/04 | 1,729 | 1,799 | 1,709 | 1,783 | 771,200 |