東京鐵鋼(5445)の株価時系列情報
東京鐵鋼(5445)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,510 | 5,510 | 5,430 | 5,440 | 47,700 |
| 2025/06/12 | 5,530 | 5,540 | 5,480 | 5,510 | 32,200 |
| 2025/06/11 | 5,500 | 5,550 | 5,480 | 5,530 | 35,600 |
| 2025/06/10 | 5,470 | 5,540 | 5,460 | 5,470 | 40,800 |
| 2025/06/09 | 5,460 | 5,480 | 5,440 | 5,470 | 34,400 |
| 2025/06/06 | 5,450 | 5,500 | 5,440 | 5,440 | 41,600 |
| 2025/06/05 | 5,490 | 5,490 | 5,420 | 5,430 | 56,700 |
| 2025/06/04 | 5,490 | 5,570 | 5,480 | 5,520 | 41,200 |
| 2025/06/03 | 5,510 | 5,520 | 5,470 | 5,470 | 52,000 |
| 2025/06/02 | 5,570 | 5,580 | 5,470 | 5,520 | 63,300 |
| 2025/05/30 | 5,570 | 5,630 | 5,520 | 5,620 | 38,500 |
| 2025/05/29 | 5,580 | 5,620 | 5,560 | 5,570 | 30,600 |
| 2025/05/28 | 5,610 | 5,620 | 5,550 | 5,560 | 58,900 |
| 2025/05/27 | 5,550 | 5,620 | 5,530 | 5,550 | 72,500 |
| 2025/05/26 | 5,440 | 5,510 | 5,430 | 5,490 | 54,900 |
| 2025/05/23 | 5,340 | 5,450 | 5,330 | 5,400 | 60,300 |
| 2025/05/22 | 5,380 | 5,410 | 5,330 | 5,330 | 61,800 |
| 2025/05/21 | 5,450 | 5,480 | 5,400 | 5,400 | 54,700 |
| 2025/05/20 | 5,510 | 5,540 | 5,420 | 5,430 | 99,200 |
| 2025/05/19 | 5,620 | 5,630 | 5,480 | 5,510 | 94,600 |
| 2025/05/16 | 5,640 | 5,680 | 5,620 | 5,640 | 43,300 |
| 2025/05/15 | 5,660 | 5,730 | 5,640 | 5,660 | 49,200 |
| 2025/05/14 | 5,720 | 5,750 | 5,600 | 5,720 | 71,200 |
| 2025/05/13 | 5,660 | 5,750 | 5,640 | 5,730 | 68,100 |
| 2025/05/12 | 5,680 | 5,700 | 5,570 | 5,650 | 98,000 |
| 2025/05/09 | 5,740 | 5,780 | 5,660 | 5,700 | 156,300 |
| 2025/05/08 | 5,840 | 6,060 | 5,700 | 5,750 | 223,100 |
| 2025/05/07 | 5,490 | 5,930 | 5,480 | 5,880 | 501,700 |
| 2025/05/02 | 5,500 | 5,530 | 5,440 | 5,460 | 60,400 |
| 2025/05/01 | 5,510 | 5,520 | 5,430 | 5,460 | 77,300 |
| 2025/04/30 | 5,610 | 5,610 | 5,490 | 5,550 | 79,800 |
| 2025/04/28 | 5,670 | 5,700 | 5,620 | 5,620 | 33,500 |
| 2025/04/25 | 5,580 | 5,660 | 5,580 | 5,630 | 53,600 |
| 2025/04/24 | 5,660 | 5,660 | 5,580 | 5,580 | 57,500 |
| 2025/04/23 | 5,700 | 5,710 | 5,620 | 5,640 | 49,500 |
| 2025/04/22 | 5,610 | 5,720 | 5,600 | 5,650 | 45,900 |
| 2025/04/21 | 5,720 | 5,750 | 5,650 | 5,660 | 39,600 |
| 2025/04/18 | 5,610 | 5,760 | 5,610 | 5,750 | 48,100 |
| 2025/04/17 | 5,560 | 5,590 | 5,550 | 5,560 | 30,700 |
| 2025/04/16 | 5,570 | 5,610 | 5,550 | 5,580 | 29,000 |
| 2025/04/15 | 5,550 | 5,570 | 5,520 | 5,530 | 35,400 |
| 2025/04/14 | 5,550 | 5,610 | 5,520 | 5,550 | 62,700 |
| 2025/04/11 | 5,500 | 5,590 | 5,380 | 5,550 | 98,800 |
| 2025/04/10 | 5,690 | 5,690 | 5,540 | 5,590 | 98,000 |
| 2025/04/09 | 5,340 | 5,390 | 5,230 | 5,330 | 182,300 |
| 2025/04/08 | 5,230 | 5,500 | 5,230 | 5,440 | 138,000 |
| 2025/04/07 | 4,695 | 5,060 | 4,695 | 4,920 | 208,000 |
| 2025/04/04 | 5,340 | 5,370 | 5,090 | 5,240 | 193,500 |
| 2025/04/03 | 5,510 | 5,610 | 5,470 | 5,540 | 131,400 |
| 2025/04/02 | 5,770 | 5,770 | 5,620 | 5,660 | 72,600 |
| 2025/04/01 | 5,800 | 5,850 | 5,710 | 5,710 | 61,300 |
| 2025/03/31 | 5,900 | 5,910 | 5,730 | 5,750 | 146,200 |
| 2025/03/28 | 5,760 | 6,070 | 5,760 | 6,040 | 204,000 |
| 2025/03/27 | 6,070 | 6,080 | 6,020 | 6,080 | 195,700 |
| 2025/03/26 | 6,100 | 6,100 | 6,040 | 6,080 | 129,700 |
| 2025/03/25 | 6,080 | 6,100 | 6,030 | 6,050 | 130,300 |
| 2025/03/24 | 6,200 | 6,200 | 6,080 | 6,080 | 157,000 |
| 2025/03/21 | 6,250 | 6,320 | 6,190 | 6,190 | 156,000 |
| 2025/03/19 | 6,240 | 6,330 | 6,220 | 6,310 | 107,400 |
| 2025/03/18 | 6,190 | 6,250 | 6,150 | 6,230 | 88,000 |
| 2025/03/17 | 6,130 | 6,220 | 6,130 | 6,180 | 97,700 |
| 2025/03/14 | 6,130 | 6,150 | 6,090 | 6,110 | 70,600 |
| 2025/03/13 | 6,250 | 6,320 | 6,130 | 6,150 | 133,000 |
| 2025/03/12 | 6,200 | 6,200 | 6,130 | 6,180 | 57,800 |
| 2025/03/11 | 6,000 | 6,180 | 6,000 | 6,170 | 123,000 |
| 2025/03/10 | 6,210 | 6,220 | 6,070 | 6,080 | 94,500 |
| 2025/03/07 | 6,220 | 6,290 | 6,140 | 6,210 | 139,600 |
| 2025/03/06 | 6,180 | 6,290 | 6,170 | 6,220 | 115,200 |
| 2025/03/05 | 6,020 | 6,130 | 6,000 | 6,100 | 106,100 |
| 2025/03/04 | 5,960 | 6,030 | 5,930 | 6,030 | 75,600 |
| 2025/03/03 | 6,010 | 6,050 | 5,970 | 6,000 | 130,800 |
| 2025/02/28 | 5,790 | 5,900 | 5,780 | 5,880 | 93,500 |
| 2025/02/27 | 5,750 | 5,830 | 5,740 | 5,820 | 61,100 |
| 2025/02/26 | 5,750 | 5,770 | 5,690 | 5,760 | 63,900 |
| 2025/02/25 | 5,650 | 5,780 | 5,610 | 5,760 | 109,500 |
| 2025/02/21 | 5,750 | 5,770 | 5,690 | 5,690 | 118,100 |
| 2025/02/20 | 5,910 | 5,920 | 5,780 | 5,780 | 162,800 |
| 2025/02/19 | 5,970 | 5,990 | 5,900 | 5,900 | 92,500 |
| 2025/02/18 | 5,990 | 6,000 | 5,930 | 5,970 | 62,500 |
| 2025/02/17 | 5,930 | 6,000 | 5,930 | 5,960 | 69,000 |
| 2025/02/14 | 5,950 | 5,960 | 5,900 | 5,900 | 66,800 |
| 2025/02/13 | 5,900 | 5,950 | 5,870 | 5,930 | 62,200 |
| 2025/02/12 | 5,930 | 5,950 | 5,870 | 5,890 | 96,500 |
| 2025/02/10 | 5,900 | 5,930 | 5,850 | 5,930 | 76,500 |
| 2025/02/07 | 5,880 | 5,930 | 5,850 | 5,920 | 96,900 |
| 2025/02/06 | 5,950 | 5,980 | 5,880 | 5,900 | 84,000 |
| 2025/02/05 | 5,880 | 5,950 | 5,860 | 5,940 | 131,200 |
| 2025/02/04 | 5,880 | 5,980 | 5,770 | 5,880 | 243,200 |
| 2025/02/03 | 5,940 | 6,010 | 5,890 | 5,910 | 298,900 |
| 2025/01/31 | 6,210 | 6,250 | 5,880 | 5,960 | 409,900 |
| 2025/01/30 | 6,120 | 6,170 | 6,080 | 6,130 | 143,500 |
| 2025/01/29 | 6,040 | 6,120 | 6,020 | 6,100 | 106,600 |
| 2025/01/28 | 6,050 | 6,120 | 6,020 | 6,060 | 109,400 |
| 2025/01/27 | 6,120 | 6,150 | 6,030 | 6,030 | 89,800 |
| 2025/01/24 | 6,020 | 6,040 | 5,980 | 6,020 | 64,200 |
| 2025/01/23 | 6,050 | 6,050 | 5,960 | 5,980 | 78,100 |
| 2025/01/22 | 6,070 | 6,090 | 5,980 | 6,020 | 95,400 |
| 2025/01/21 | 6,120 | 6,140 | 6,040 | 6,070 | 64,100 |
| 2025/01/20 | 6,090 | 6,230 | 6,090 | 6,110 | 76,800 |
| 2025/01/17 | 6,090 | 6,090 | 5,970 | 6,080 | 106,200 |
| 2025/01/16 | 6,220 | 6,220 | 6,110 | 6,130 | 81,600 |
| 2025/01/15 | 6,320 | 6,350 | 6,210 | 6,230 | 64,700 |
| 2025/01/14 | 6,390 | 6,430 | 6,280 | 6,320 | 75,100 |
| 2025/01/10 | 6,450 | 6,470 | 6,360 | 6,400 | 61,900 |
| 2025/01/09 | 6,590 | 6,600 | 6,450 | 6,460 | 73,900 |
| 2025/01/08 | 6,630 | 6,710 | 6,530 | 6,570 | 85,700 |
| 2025/01/07 | 6,670 | 6,690 | 6,600 | 6,600 | 60,000 |
| 2025/01/06 | 6,700 | 6,700 | 6,580 | 6,590 | 87,600 |
| 2024/12/30 | 6,700 | 6,720 | 6,650 | 6,700 | 74,100 |
| 2024/12/27 | 6,670 | 6,710 | 6,560 | 6,700 | 98,400 |
| 2024/12/26 | 6,710 | 6,750 | 6,610 | 6,710 | 87,300 |
| 2024/12/25 | 6,620 | 6,720 | 6,600 | 6,680 | 110,200 |
| 2024/12/24 | 6,520 | 6,610 | 6,500 | 6,550 | 84,500 |
| 2024/12/23 | 6,440 | 6,530 | 6,430 | 6,520 | 67,500 |
| 2024/12/20 | 6,410 | 6,490 | 6,410 | 6,440 | 35,000 |
| 2024/12/19 | 6,280 | 6,420 | 6,250 | 6,400 | 40,300 |
| 2024/12/18 | 6,390 | 6,420 | 6,310 | 6,320 | 61,800 |
| 2024/12/17 | 6,480 | 6,480 | 6,360 | 6,360 | 48,200 |
| 2024/12/16 | 6,420 | 6,560 | 6,420 | 6,470 | 53,900 |
| 2024/12/13 | 6,380 | 6,460 | 6,360 | 6,380 | 51,600 |
| 2024/12/12 | 6,410 | 6,500 | 6,380 | 6,440 | 62,200 |
| 2024/12/11 | 6,300 | 6,410 | 6,290 | 6,370 | 47,700 |
| 2024/12/10 | 6,380 | 6,410 | 6,300 | 6,330 | 43,400 |
| 2024/12/09 | 6,300 | 6,420 | 6,280 | 6,340 | 67,300 |
| 2024/12/06 | 6,420 | 6,420 | 6,270 | 6,270 | 64,400 |
| 2024/12/05 | 6,490 | 6,490 | 6,360 | 6,360 | 54,400 |
| 2024/12/04 | 6,530 | 6,570 | 6,490 | 6,490 | 46,200 |
| 2024/12/03 | 6,370 | 6,540 | 6,370 | 6,520 | 93,800 |
| 2024/12/02 | 6,350 | 6,430 | 6,280 | 6,370 | 55,200 |
| 2024/11/29 | 6,380 | 6,430 | 6,360 | 6,370 | 32,700 |
| 2024/11/28 | 6,350 | 6,410 | 6,350 | 6,380 | 40,600 |
| 2024/11/27 | 6,550 | 6,550 | 6,320 | 6,360 | 74,000 |
| 2024/11/26 | 6,500 | 6,550 | 6,460 | 6,550 | 41,200 |
| 2024/11/25 | 6,540 | 6,540 | 6,480 | 6,480 | 47,300 |
| 2024/11/22 | 6,530 | 6,580 | 6,420 | 6,580 | 66,000 |
| 2024/11/21 | 6,530 | 6,580 | 6,420 | 6,450 | 41,800 |
| 2024/11/20 | 6,510 | 6,570 | 6,440 | 6,460 | 47,800 |
| 2024/11/19 | 6,340 | 6,470 | 6,340 | 6,460 | 55,200 |
| 2024/11/18 | 6,480 | 6,630 | 6,380 | 6,390 | 75,800 |
| 2024/11/15 | 6,480 | 6,540 | 6,430 | 6,490 | 69,600 |
| 2024/11/14 | 6,600 | 6,670 | 6,500 | 6,500 | 83,000 |
| 2024/11/13 | 6,520 | 6,670 | 6,500 | 6,580 | 82,500 |
| 2024/11/12 | 6,370 | 6,530 | 6,350 | 6,520 | 94,900 |
| 2024/11/11 | 6,540 | 6,570 | 6,320 | 6,400 | 118,900 |
| 2024/11/08 | 6,720 | 6,780 | 6,480 | 6,610 | 156,300 |
| 2024/11/07 | 6,330 | 6,650 | 6,230 | 6,580 | 241,300 |
| 2024/11/06 | 6,170 | 6,320 | 6,150 | 6,270 | 188,400 |
| 2024/11/05 | 6,030 | 6,210 | 6,010 | 6,150 | 256,000 |
| 2024/11/01 | 5,600 | 6,030 | 5,500 | 5,950 | 738,300 |
| 2024/10/31 | 4,680 | 5,420 | 4,585 | 5,420 | 213,600 |
| 2024/10/30 | 4,730 | 4,775 | 4,710 | 4,715 | 136,100 |
| 2024/10/29 | 4,735 | 4,805 | 4,680 | 4,725 | 117,100 |
| 2024/10/28 | 4,710 | 4,800 | 4,705 | 4,760 | 106,700 |
| 2024/10/25 | 4,910 | 4,940 | 4,765 | 4,785 | 104,900 |
| 2024/10/24 | 4,960 | 4,970 | 4,885 | 4,955 | 71,000 |
| 2024/10/23 | 5,070 | 5,080 | 4,990 | 5,000 | 62,200 |
| 2024/10/22 | 5,160 | 5,170 | 5,070 | 5,110 | 34,100 |
| 2024/10/21 | 5,190 | 5,230 | 5,160 | 5,160 | 25,900 |
| 2024/10/18 | 5,300 | 5,300 | 5,200 | 5,200 | 34,900 |
| 2024/10/17 | 5,300 | 5,300 | 5,250 | 5,260 | 25,600 |
| 2024/10/16 | 5,230 | 5,310 | 5,220 | 5,250 | 27,400 |
| 2024/10/15 | 5,320 | 5,320 | 5,250 | 5,280 | 38,700 |
| 2024/10/11 | 5,370 | 5,390 | 5,310 | 5,310 | 52,400 |
| 2024/10/10 | 5,270 | 5,340 | 5,260 | 5,340 | 33,000 |
| 2024/10/09 | 5,300 | 5,310 | 5,230 | 5,280 | 35,500 |
| 2024/10/08 | 5,320 | 5,320 | 5,260 | 5,280 | 33,200 |
| 2024/10/07 | 5,370 | 5,380 | 5,300 | 5,340 | 37,900 |
| 2024/10/04 | 5,280 | 5,350 | 5,280 | 5,300 | 38,100 |
| 2024/10/03 | 5,400 | 5,400 | 5,290 | 5,320 | 40,200 |
| 2024/10/02 | 5,240 | 5,390 | 5,240 | 5,330 | 66,700 |
| 2024/10/01 | 5,160 | 5,300 | 5,160 | 5,280 | 52,100 |
| 2024/09/30 | 5,180 | 5,260 | 5,120 | 5,150 | 54,000 |
| 2024/09/27 | 5,200 | 5,290 | 5,170 | 5,280 | 68,000 |
| 2024/09/26 | 5,240 | 5,240 | 5,150 | 5,230 | 65,200 |
| 2024/09/25 | 5,280 | 5,280 | 5,180 | 5,190 | 37,100 |
| 2024/09/24 | 5,290 | 5,300 | 5,220 | 5,260 | 42,400 |
| 2024/09/20 | 5,210 | 5,310 | 5,200 | 5,230 | 60,900 |
| 2024/09/19 | 5,180 | 5,200 | 5,100 | 5,180 | 56,700 |
| 2024/09/18 | 5,100 | 5,160 | 5,070 | 5,130 | 41,100 |
| 2024/09/17 | 5,110 | 5,130 | 4,990 | 5,040 | 53,000 |
| 2024/09/13 | 5,070 | 5,110 | 5,060 | 5,090 | 40,200 |
| 2024/09/12 | 5,170 | 5,170 | 5,050 | 5,090 | 40,400 |
| 2024/09/11 | 5,050 | 5,170 | 5,020 | 5,040 | 59,300 |
| 2024/09/10 | 5,040 | 5,170 | 5,040 | 5,100 | 56,400 |
| 2024/09/09 | 4,890 | 5,060 | 4,890 | 5,020 | 65,200 |
| 2024/09/06 | 5,230 | 5,230 | 5,030 | 5,060 | 67,100 |
| 2024/09/05 | 5,120 | 5,270 | 5,120 | 5,180 | 51,300 |
| 2024/09/04 | 5,220 | 5,340 | 5,190 | 5,190 | 99,400 |
| 2024/09/03 | 5,450 | 5,520 | 5,440 | 5,450 | 66,200 |
| 2024/09/02 | 5,400 | 5,430 | 5,350 | 5,420 | 69,100 |
| 2024/08/30 | 5,300 | 5,500 | 5,290 | 5,400 | 106,300 |
| 2024/08/29 | 5,160 | 5,290 | 5,120 | 5,290 | 53,900 |
| 2024/08/28 | 5,240 | 5,240 | 5,090 | 5,180 | 78,100 |
| 2024/08/27 | 5,070 | 5,280 | 5,060 | 5,280 | 78,600 |
| 2024/08/26 | 5,090 | 5,110 | 5,000 | 5,060 | 55,100 |
| 2024/08/23 | 5,130 | 5,150 | 5,060 | 5,110 | 43,800 |
| 2024/08/22 | 5,160 | 5,220 | 5,080 | 5,140 | 73,600 |
| 2024/08/21 | 5,090 | 5,190 | 5,090 | 5,180 | 69,500 |
| 2024/08/20 | 5,100 | 5,160 | 5,070 | 5,120 | 77,400 |
| 2024/08/19 | 4,970 | 5,070 | 4,935 | 5,010 | 87,800 |