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 |
|---|---|---|---|---|---|
| 2026/02/10 | 6,480 | 6,590 | 6,470 | 6,590 | 45,000 |
| 2026/02/09 | 6,480 | 6,490 | 6,420 | 6,430 | 64,500 |
| 2026/02/06 | 6,320 | 6,370 | 6,270 | 6,360 | 43,500 |
| 2026/02/05 | 6,350 | 6,400 | 6,270 | 6,300 | 70,100 |
| 2026/02/04 | 6,260 | 6,340 | 6,260 | 6,300 | 56,500 |
| 2026/02/03 | 6,180 | 6,260 | 6,140 | 6,260 | 57,900 |
| 2026/02/02 | 6,270 | 6,290 | 6,080 | 6,080 | 107,800 |
| 2026/01/30 | 6,260 | 6,290 | 6,060 | 6,170 | 145,000 |
| 2026/01/29 | 6,330 | 6,340 | 6,250 | 6,260 | 53,600 |
| 2026/01/28 | 6,380 | 6,380 | 6,260 | 6,330 | 63,900 |
| 2026/01/27 | 6,400 | 6,440 | 6,360 | 6,400 | 59,400 |
| 2026/01/26 | 6,530 | 6,530 | 6,430 | 6,450 | 73,900 |
| 2026/01/23 | 6,620 | 6,630 | 6,560 | 6,570 | 46,500 |
| 2026/01/22 | 6,540 | 6,650 | 6,520 | 6,640 | 41,500 |
| 2026/01/21 | 6,450 | 6,510 | 6,440 | 6,470 | 51,300 |
| 2026/01/20 | 6,600 | 6,620 | 6,540 | 6,540 | 46,800 |
| 2026/01/19 | 6,600 | 6,620 | 6,510 | 6,600 | 56,300 |
| 2026/01/16 | 6,610 | 6,620 | 6,510 | 6,580 | 57,800 |
| 2026/01/15 | 6,490 | 6,630 | 6,480 | 6,630 | 60,300 |
| 2026/01/14 | 6,420 | 6,540 | 6,400 | 6,490 | 74,800 |
| 2026/01/13 | 6,360 | 6,430 | 6,280 | 6,410 | 77,100 |
| 2026/01/09 | 6,280 | 6,310 | 6,240 | 6,290 | 46,700 |
| 2026/01/08 | 6,300 | 6,340 | 6,230 | 6,230 | 58,800 |
| 2026/01/07 | 6,200 | 6,290 | 6,190 | 6,280 | 45,500 |
| 2026/01/06 | 6,190 | 6,240 | 6,170 | 6,210 | 57,200 |
| 2026/01/05 | 6,220 | 6,270 | 6,180 | 6,180 | 52,600 |
| 2025/12/30 | 6,190 | 6,220 | 6,160 | 6,180 | 45,200 |
| 2025/12/29 | 6,150 | 6,220 | 6,120 | 6,220 | 58,000 |
| 2025/12/26 | 6,090 | 6,150 | 6,080 | 6,120 | 43,500 |
| 2025/12/25 | 6,010 | 6,060 | 6,000 | 6,060 | 40,200 |
| 2025/12/24 | 5,950 | 5,990 | 5,940 | 5,990 | 45,300 |
| 2025/12/23 | 5,910 | 5,960 | 5,890 | 5,940 | 36,300 |
| 2025/12/22 | 5,840 | 5,900 | 5,800 | 5,900 | 59,000 |
| 2025/12/19 | 5,750 | 5,820 | 5,750 | 5,800 | 36,200 |
| 2025/12/18 | 5,720 | 5,770 | 5,710 | 5,750 | 29,500 |
| 2025/12/17 | 5,770 | 5,780 | 5,690 | 5,720 | 69,000 |
| 2025/12/16 | 5,920 | 5,920 | 5,750 | 5,770 | 78,600 |
| 2025/12/15 | 5,910 | 5,920 | 5,860 | 5,920 | 48,200 |
| 2025/12/12 | 5,820 | 5,900 | 5,790 | 5,900 | 68,700 |
| 2025/12/11 | 5,800 | 5,820 | 5,750 | 5,770 | 36,500 |
| 2025/12/10 | 5,720 | 5,780 | 5,720 | 5,760 | 42,300 |
| 2025/12/09 | 5,760 | 5,770 | 5,710 | 5,710 | 35,800 |
| 2025/12/08 | 5,680 | 5,760 | 5,680 | 5,750 | 50,500 |
| 2025/12/05 | 5,730 | 5,730 | 5,670 | 5,670 | 34,400 |
| 2025/12/04 | 5,680 | 5,720 | 5,660 | 5,710 | 46,000 |
| 2025/12/03 | 5,760 | 5,780 | 5,660 | 5,670 | 61,400 |
| 2025/12/02 | 5,860 | 5,870 | 5,740 | 5,790 | 54,400 |
| 2025/12/01 | 5,870 | 5,870 | 5,810 | 5,840 | 48,900 |
| 2025/11/28 | 5,740 | 5,850 | 5,740 | 5,850 | 82,100 |
| 2025/11/27 | 5,720 | 5,750 | 5,700 | 5,740 | 40,700 |
| 2025/11/26 | 5,670 | 5,750 | 5,670 | 5,720 | 59,100 |
| 2025/11/25 | 5,680 | 5,700 | 5,630 | 5,660 | 42,700 |
| 2025/11/21 | 5,550 | 5,650 | 5,550 | 5,650 | 67,100 |
| 2025/11/20 | 5,500 | 5,570 | 5,490 | 5,560 | 56,800 |
| 2025/11/19 | 5,480 | 5,510 | 5,440 | 5,480 | 44,600 |
| 2025/11/18 | 5,550 | 5,550 | 5,460 | 5,460 | 47,100 |
| 2025/11/17 | 5,560 | 5,600 | 5,510 | 5,540 | 60,000 |
| 2025/11/14 | 5,560 | 5,610 | 5,550 | 5,570 | 55,900 |
| 2025/11/13 | 5,600 | 5,620 | 5,560 | 5,580 | 43,600 |
| 2025/11/12 | 5,450 | 5,580 | 5,450 | 5,580 | 60,400 |
| 2025/11/11 | 5,490 | 5,490 | 5,410 | 5,470 | 51,800 |
| 2025/11/10 | 5,450 | 5,500 | 5,440 | 5,470 | 36,300 |
| 2025/11/07 | 5,350 | 5,440 | 5,350 | 5,440 | 54,000 |
| 2025/11/06 | 5,420 | 5,430 | 5,360 | 5,360 | 108,400 |
| 2025/11/05 | 5,510 | 5,540 | 5,380 | 5,410 | 148,600 |
| 2025/11/04 | 5,660 | 5,670 | 5,530 | 5,530 | 96,800 |
| 2025/10/31 | 5,650 | 5,740 | 5,560 | 5,640 | 156,100 |
| 2025/10/30 | 5,580 | 5,650 | 5,580 | 5,650 | 88,100 |
| 2025/10/29 | 5,620 | 5,620 | 5,580 | 5,580 | 54,300 |
| 2025/10/28 | 5,720 | 5,720 | 5,600 | 5,600 | 85,000 |
| 2025/10/27 | 5,700 | 5,750 | 5,690 | 5,750 | 67,500 |
| 2025/10/24 | 5,750 | 5,750 | 5,680 | 5,680 | 26,200 |
| 2025/10/23 | 5,680 | 5,730 | 5,640 | 5,710 | 39,300 |
| 2025/10/22 | 5,670 | 5,710 | 5,660 | 5,700 | 51,400 |
| 2025/10/21 | 5,760 | 5,770 | 5,660 | 5,670 | 54,900 |
| 2025/10/20 | 5,790 | 5,800 | 5,750 | 5,750 | 42,700 |
| 2025/10/17 | 5,810 | 5,840 | 5,770 | 5,800 | 29,800 |
| 2025/10/16 | 5,850 | 5,910 | 5,810 | 5,820 | 43,000 |
| 2025/10/15 | 5,760 | 5,870 | 5,760 | 5,870 | 31,300 |
| 2025/10/14 | 5,650 | 5,740 | 5,620 | 5,720 | 60,600 |
| 2025/10/10 | 5,800 | 5,800 | 5,690 | 5,700 | 59,200 |
| 2025/10/09 | 5,830 | 5,870 | 5,810 | 5,850 | 26,200 |
| 2025/10/08 | 5,830 | 5,880 | 5,810 | 5,830 | 29,500 |
| 2025/10/07 | 5,800 | 5,890 | 5,800 | 5,840 | 42,600 |
| 2025/10/06 | 5,840 | 5,870 | 5,810 | 5,820 | 51,800 |
| 2025/10/03 | 5,670 | 5,750 | 5,670 | 5,740 | 19,400 |
| 2025/10/02 | 5,710 | 5,740 | 5,650 | 5,690 | 34,300 |
| 2025/10/01 | 5,760 | 5,770 | 5,660 | 5,670 | 84,300 |
| 2025/09/30 | 5,900 | 5,900 | 5,740 | 5,790 | 82,000 |
| 2025/09/29 | 5,950 | 5,960 | 5,870 | 5,870 | 57,200 |
| 2025/09/26 | 5,990 | 6,040 | 5,980 | 6,040 | 60,800 |
| 2025/09/25 | 5,990 | 5,990 | 5,960 | 5,980 | 54,300 |
| 2025/09/24 | 5,960 | 5,980 | 5,930 | 5,960 | 39,800 |
| 2025/09/22 | 5,980 | 5,990 | 5,930 | 5,970 | 43,100 |
| 2025/09/19 | 5,980 | 6,020 | 5,930 | 5,950 | 56,800 |
| 2025/09/18 | 6,010 | 6,010 | 5,960 | 5,970 | 42,400 |
| 2025/09/17 | 6,090 | 6,090 | 6,000 | 6,000 | 52,800 |
| 2025/09/16 | 6,090 | 6,140 | 6,090 | 6,110 | 21,100 |
| 2025/09/12 | 6,070 | 6,120 | 6,070 | 6,090 | 34,200 |
| 2025/09/11 | 6,100 | 6,100 | 6,040 | 6,070 | 41,100 |
| 2025/09/10 | 6,100 | 6,100 | 6,040 | 6,060 | 50,500 |
| 2025/09/09 | 6,200 | 6,250 | 6,110 | 6,130 | 55,900 |
| 2025/09/08 | 6,220 | 6,220 | 6,160 | 6,190 | 50,500 |
| 2025/09/05 | 6,140 | 6,200 | 6,110 | 6,180 | 48,600 |
| 2025/09/04 | 6,090 | 6,160 | 6,090 | 6,140 | 30,900 |
| 2025/09/03 | 6,120 | 6,160 | 6,070 | 6,080 | 60,500 |
| 2025/09/02 | 6,040 | 6,130 | 6,020 | 6,120 | 51,200 |
| 2025/09/01 | 6,000 | 6,060 | 5,970 | 6,040 | 36,100 |
| 2025/08/29 | 6,000 | 6,010 | 5,970 | 6,000 | 22,800 |
| 2025/08/28 | 5,940 | 6,000 | 5,930 | 5,990 | 28,300 |
| 2025/08/27 | 5,980 | 5,980 | 5,920 | 5,940 | 36,100 |
| 2025/08/26 | 6,010 | 6,040 | 5,940 | 5,940 | 52,200 |
| 2025/08/25 | 6,050 | 6,080 | 6,000 | 6,010 | 73,100 |
| 2025/08/22 | 5,930 | 5,980 | 5,900 | 5,970 | 83,800 |
| 2025/08/21 | 5,920 | 5,930 | 5,890 | 5,900 | 29,000 |
| 2025/08/20 | 5,880 | 5,920 | 5,860 | 5,900 | 56,400 |
| 2025/08/19 | 5,820 | 5,910 | 5,800 | 5,870 | 87,400 |
| 2025/08/18 | 5,800 | 5,820 | 5,770 | 5,780 | 47,500 |
| 2025/08/15 | 5,750 | 5,790 | 5,720 | 5,770 | 52,700 |
| 2025/08/14 | 5,850 | 5,870 | 5,770 | 5,800 | 64,400 |
| 2025/08/13 | 5,890 | 5,910 | 5,800 | 5,850 | 59,400 |
| 2025/08/12 | 5,780 | 5,880 | 5,750 | 5,860 | 89,000 |
| 2025/08/08 | 5,710 | 5,800 | 5,700 | 5,800 | 62,000 |
| 2025/08/07 | 5,690 | 5,730 | 5,660 | 5,690 | 38,500 |
| 2025/08/06 | 5,650 | 5,720 | 5,640 | 5,660 | 43,100 |
| 2025/08/05 | 5,580 | 5,660 | 5,570 | 5,620 | 74,400 |
| 2025/08/04 | 5,500 | 5,580 | 5,470 | 5,580 | 56,600 |
| 2025/08/01 | 5,510 | 5,570 | 5,470 | 5,540 | 74,100 |
| 2025/07/31 | 5,630 | 5,810 | 5,470 | 5,510 | 230,500 |
| 2025/07/30 | 5,610 | 5,700 | 5,590 | 5,660 | 50,300 |
| 2025/07/29 | 5,600 | 5,640 | 5,570 | 5,610 | 35,900 |
| 2025/07/28 | 5,700 | 5,700 | 5,610 | 5,610 | 41,100 |
| 2025/07/25 | 5,750 | 5,750 | 5,650 | 5,680 | 58,500 |
| 2025/07/24 | 5,690 | 5,740 | 5,650 | 5,720 | 66,600 |
| 2025/07/23 | 5,580 | 5,690 | 5,560 | 5,690 | 79,000 |
| 2025/07/22 | 5,520 | 5,580 | 5,510 | 5,550 | 35,200 |
| 2025/07/18 | 5,540 | 5,550 | 5,500 | 5,510 | 32,700 |
| 2025/07/17 | 5,610 | 5,610 | 5,530 | 5,530 | 32,700 |
| 2025/07/16 | 5,670 | 5,670 | 5,620 | 5,630 | 26,200 |
| 2025/07/15 | 5,670 | 5,700 | 5,640 | 5,650 | 35,300 |
| 2025/07/14 | 5,680 | 5,710 | 5,640 | 5,670 | 42,200 |
| 2025/07/11 | 5,550 | 5,680 | 5,550 | 5,640 | 64,600 |
| 2025/07/10 | 5,530 | 5,580 | 5,530 | 5,540 | 31,000 |
| 2025/07/09 | 5,460 | 5,600 | 5,460 | 5,530 | 69,600 |
| 2025/07/08 | 5,380 | 5,450 | 5,380 | 5,430 | 37,400 |
| 2025/07/07 | 5,430 | 5,460 | 5,380 | 5,380 | 39,700 |
| 2025/07/04 | 5,460 | 5,460 | 5,400 | 5,430 | 39,400 |
| 2025/07/03 | 5,400 | 5,460 | 5,390 | 5,440 | 79,000 |
| 2025/07/02 | 5,400 | 5,400 | 5,360 | 5,380 | 58,500 |
| 2025/07/01 | 5,440 | 5,470 | 5,390 | 5,400 | 43,900 |
| 2025/06/30 | 5,420 | 5,500 | 5,420 | 5,430 | 71,700 |
| 2025/06/27 | 5,370 | 5,410 | 5,370 | 5,400 | 65,300 |
| 2025/06/26 | 5,330 | 5,340 | 5,290 | 5,340 | 35,600 |
| 2025/06/25 | 5,320 | 5,350 | 5,290 | 5,330 | 50,900 |
| 2025/06/24 | 5,340 | 5,350 | 5,290 | 5,320 | 36,100 |
| 2025/06/23 | 5,320 | 5,350 | 5,280 | 5,290 | 52,800 |
| 2025/06/20 | 5,470 | 5,470 | 5,350 | 5,360 | 72,300 |
| 2025/06/19 | 5,490 | 5,510 | 5,430 | 5,470 | 42,300 |
| 2025/06/18 | 5,460 | 5,490 | 5,450 | 5,480 | 30,700 |
| 2025/06/17 | 5,460 | 5,490 | 5,430 | 5,460 | 27,300 |
| 2025/06/16 | 5,440 | 5,500 | 5,440 | 5,440 | 38,900 |
| 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 |