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 |
|---|---|---|---|---|---|
| 2026/05/22 | 1,851 | 1,860 | 1,837 | 1,845 | 133,400 |
| 2026/05/21 | 1,826 | 1,860 | 1,826 | 1,849 | 142,600 |
| 2026/05/20 | 1,840 | 1,841 | 1,803 | 1,821 | 185,900 |
| 2026/05/19 | 1,847 | 1,855 | 1,825 | 1,844 | 134,600 |
| 2026/05/18 | 1,866 | 1,875 | 1,829 | 1,829 | 197,100 |
| 2026/05/15 | 1,874 | 1,903 | 1,858 | 1,865 | 117,300 |
| 2026/05/14 | 1,865 | 1,909 | 1,865 | 1,884 | 174,100 |
| 2026/05/13 | 1,880 | 1,889 | 1,864 | 1,874 | 164,600 |
| 2026/05/12 | 1,867 | 1,902 | 1,859 | 1,875 | 204,100 |
| 2026/05/11 | 1,873 | 1,873 | 1,845 | 1,859 | 267,900 |
| 2026/05/08 | 1,935 | 1,935 | 1,845 | 1,855 | 568,100 |
| 2026/05/07 | 1,840 | 1,986 | 1,815 | 1,932 | 1,364,800 |
| 2026/05/01 | 1,802 | 1,829 | 1,791 | 1,819 | 173,700 |
| 2026/04/30 | 1,812 | 1,814 | 1,780 | 1,796 | 303,300 |
| 2026/04/28 | 1,813 | 1,836 | 1,812 | 1,834 | 386,200 |
| 2026/04/27 | 1,823 | 1,841 | 1,814 | 1,823 | 221,500 |
| 2026/04/24 | 1,834 | 1,840 | 1,813 | 1,830 | 168,900 |
| 2026/04/23 | 1,840 | 1,845 | 1,813 | 1,834 | 220,600 |
| 2026/04/22 | 1,872 | 1,882 | 1,840 | 1,842 | 234,500 |
| 2026/04/21 | 1,912 | 1,917 | 1,872 | 1,872 | 303,700 |
| 2026/04/20 | 1,938 | 1,943 | 1,912 | 1,921 | 168,700 |
| 2026/04/17 | 1,950 | 1,956 | 1,930 | 1,930 | 134,100 |
| 2026/04/16 | 1,947 | 1,957 | 1,937 | 1,937 | 139,400 |
| 2026/04/15 | 1,955 | 1,965 | 1,942 | 1,948 | 152,100 |
| 2026/04/14 | 1,933 | 1,957 | 1,922 | 1,947 | 201,300 |
| 2026/04/13 | 1,944 | 1,949 | 1,930 | 1,933 | 197,900 |
| 2026/04/10 | 1,967 | 1,979 | 1,946 | 1,946 | 277,800 |
| 2026/04/09 | 1,990 | 1,995 | 1,967 | 1,967 | 219,600 |
| 2026/04/08 | 1,980 | 1,995 | 1,979 | 1,984 | 224,400 |
| 2026/04/07 | 1,978 | 2,000 | 1,970 | 1,971 | 228,900 |
| 2026/04/06 | 1,985 | 2,001 | 1,974 | 1,977 | 269,800 |
| 2026/04/03 | 2,011 | 2,031 | 1,998 | 2,000 | 144,600 |
| 2026/03/27 | 6,500 | 6,520 | 6,440 | 6,480 | 116,800 |
| 2026/03/26 | 6,430 | 6,480 | 6,370 | 6,460 | 65,400 |
| 2026/03/25 | 6,380 | 6,430 | 6,370 | 6,410 | 49,200 |
| 2026/03/24 | 6,310 | 6,320 | 6,190 | 6,290 | 71,900 |
| 2026/03/23 | 6,250 | 6,340 | 6,110 | 6,210 | 94,000 |
| 2026/03/19 | 6,380 | 6,380 | 6,290 | 6,300 | 50,100 |
| 2026/03/18 | 6,290 | 6,400 | 6,290 | 6,400 | 56,900 |
| 2026/03/17 | 6,300 | 6,340 | 6,190 | 6,190 | 55,600 |
| 2026/03/16 | 6,260 | 6,280 | 6,230 | 6,260 | 43,900 |
| 2026/03/13 | 6,300 | 6,380 | 6,260 | 6,260 | 55,400 |
| 2026/03/12 | 6,400 | 6,410 | 6,290 | 6,330 | 52,500 |
| 2026/03/11 | 6,400 | 6,480 | 6,370 | 6,410 | 86,700 |
| 2026/03/10 | 6,230 | 6,350 | 6,210 | 6,330 | 65,500 |
| 2026/03/09 | 6,060 | 6,120 | 6,000 | 6,100 | 111,400 |
| 2026/03/06 | 6,150 | 6,230 | 6,120 | 6,230 | 52,200 |
| 2026/03/05 | 6,230 | 6,230 | 6,090 | 6,200 | 106,200 |
| 2026/03/04 | 6,100 | 6,100 | 5,840 | 5,930 | 281,200 |
| 2026/03/03 | 6,390 | 6,400 | 6,130 | 6,150 | 205,100 |
| 2026/03/02 | 6,330 | 6,400 | 6,260 | 6,350 | 142,600 |
| 2026/02/27 | 6,270 | 6,410 | 6,260 | 6,410 | 70,100 |
| 2026/02/26 | 6,250 | 6,320 | 6,240 | 6,250 | 76,500 |
| 2026/02/25 | 6,300 | 6,300 | 6,210 | 6,230 | 97,300 |
| 2026/02/24 | 6,280 | 6,310 | 6,220 | 6,270 | 64,200 |
| 2026/02/20 | 6,300 | 6,300 | 6,240 | 6,270 | 62,700 |
| 2026/02/19 | 6,330 | 6,340 | 6,290 | 6,310 | 52,900 |
| 2026/02/18 | 6,340 | 6,370 | 6,280 | 6,290 | 75,800 |
| 2026/02/17 | 6,390 | 6,480 | 6,330 | 6,330 | 74,100 |
| 2026/02/16 | 6,460 | 6,470 | 6,350 | 6,380 | 72,400 |
| 2026/02/13 | 6,620 | 6,620 | 6,380 | 6,390 | 105,000 |
| 2026/02/12 | 6,670 | 6,700 | 6,620 | 6,620 | 58,600 |
| 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 |