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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,600 | 4,670 | 4,580 | 4,625 | 75,700 |
| 2024/07/25 | 4,650 | 4,650 | 4,560 | 4,600 | 96,100 |
| 2024/07/24 | 4,790 | 4,805 | 4,670 | 4,670 | 81,800 |
| 2024/07/23 | 4,770 | 4,840 | 4,770 | 4,780 | 78,800 |
| 2024/07/22 | 4,840 | 4,855 | 4,715 | 4,740 | 86,600 |
| 2024/07/19 | 4,875 | 4,880 | 4,815 | 4,840 | 66,400 |
| 2024/07/18 | 4,960 | 4,960 | 4,890 | 4,900 | 71,000 |
| 2024/07/17 | 5,000 | 5,020 | 4,960 | 4,970 | 52,700 |
| 2024/07/16 | 5,030 | 5,080 | 5,000 | 5,000 | 50,200 |
| 2024/07/12 | 4,975 | 5,040 | 4,965 | 5,010 | 46,600 |
| 2024/07/11 | 5,050 | 5,050 | 4,980 | 5,000 | 46,200 |
| 2024/07/10 | 5,050 | 5,060 | 4,965 | 4,995 | 69,800 |
| 2024/07/09 | 5,080 | 5,080 | 4,990 | 5,030 | 66,000 |
| 2024/07/08 | 5,190 | 5,190 | 5,030 | 5,030 | 90,400 |
| 2024/07/05 | 5,170 | 5,190 | 5,080 | 5,130 | 45,800 |
| 2024/07/04 | 5,200 | 5,260 | 5,170 | 5,180 | 44,900 |
| 2024/07/03 | 5,120 | 5,250 | 5,080 | 5,180 | 105,500 |
| 2024/07/02 | 5,110 | 5,110 | 5,050 | 5,100 | 51,700 |
| 2024/07/01 | 5,120 | 5,120 | 5,060 | 5,080 | 32,200 |
| 2024/06/28 | 5,090 | 5,140 | 5,050 | 5,080 | 58,300 |
| 2024/06/27 | 5,090 | 5,110 | 5,060 | 5,070 | 41,000 |
| 2024/06/26 | 5,130 | 5,180 | 5,080 | 5,100 | 38,700 |
| 2024/06/25 | 5,110 | 5,120 | 5,070 | 5,090 | 41,400 |
| 2024/06/24 | 5,110 | 5,140 | 5,080 | 5,090 | 38,900 |
| 2024/06/21 | 5,120 | 5,180 | 5,110 | 5,140 | 50,400 |
| 2024/06/20 | 5,170 | 5,180 | 5,060 | 5,150 | 72,500 |
| 2024/06/19 | 5,230 | 5,300 | 5,190 | 5,210 | 41,000 |
| 2024/06/18 | 5,230 | 5,290 | 5,220 | 5,220 | 39,300 |
| 2024/06/17 | 5,190 | 5,260 | 5,120 | 5,260 | 64,700 |
| 2024/06/14 | 5,090 | 5,280 | 5,070 | 5,250 | 68,800 |
| 2024/06/13 | 5,290 | 5,290 | 5,090 | 5,090 | 63,800 |
| 2024/06/12 | 5,250 | 5,280 | 5,220 | 5,240 | 29,200 |
| 2024/06/11 | 5,380 | 5,380 | 5,230 | 5,230 | 64,600 |
| 2024/06/10 | 5,280 | 5,390 | 5,280 | 5,390 | 62,900 |
| 2024/06/07 | 5,350 | 5,370 | 5,240 | 5,270 | 60,200 |
| 2024/06/06 | 5,250 | 5,330 | 5,220 | 5,310 | 64,600 |
| 2024/06/05 | 5,280 | 5,350 | 5,180 | 5,200 | 78,700 |
| 2024/06/04 | 5,250 | 5,350 | 5,230 | 5,350 | 70,700 |
| 2024/06/03 | 5,190 | 5,320 | 5,150 | 5,280 | 113,800 |
| 2024/05/31 | 5,020 | 5,150 | 4,985 | 5,140 | 94,100 |
| 2024/05/30 | 4,910 | 5,010 | 4,865 | 4,945 | 94,900 |
| 2024/05/29 | 5,080 | 5,100 | 4,980 | 4,980 | 52,400 |
| 2024/05/28 | 5,080 | 5,120 | 5,050 | 5,050 | 32,200 |
| 2024/05/27 | 5,080 | 5,130 | 5,050 | 5,080 | 45,400 |
| 2024/05/24 | 5,010 | 5,090 | 4,985 | 5,030 | 35,200 |
| 2024/05/23 | 5,090 | 5,090 | 4,970 | 5,050 | 82,900 |
| 2024/05/22 | 5,140 | 5,190 | 5,100 | 5,100 | 41,300 |
| 2024/05/21 | 5,250 | 5,260 | 5,130 | 5,140 | 55,900 |
| 2024/05/20 | 5,190 | 5,270 | 5,180 | 5,220 | 60,500 |
| 2024/05/17 | 5,070 | 5,230 | 5,070 | 5,210 | 98,300 |
| 2024/05/16 | 5,170 | 5,190 | 5,020 | 5,090 | 91,600 |
| 2024/05/15 | 5,080 | 5,160 | 5,060 | 5,140 | 81,600 |
| 2024/05/14 | 5,130 | 5,130 | 4,980 | 5,060 | 105,600 |
| 2024/05/13 | 5,060 | 5,150 | 5,010 | 5,100 | 141,800 |
| 2024/05/10 | 5,090 | 5,120 | 5,000 | 5,060 | 157,500 |
| 2024/05/09 | 4,820 | 5,160 | 4,815 | 5,040 | 372,100 |
| 2024/05/08 | 4,775 | 4,870 | 4,740 | 4,770 | 380,200 |
| 2024/05/07 | 4,620 | 4,830 | 4,565 | 4,770 | 780,800 |
| 2024/05/02 | 4,500 | 4,535 | 4,495 | 4,515 | 94,300 |
| 2024/05/01 | 4,585 | 4,585 | 4,480 | 4,500 | 172,200 |
| 2024/04/30 | 4,615 | 4,660 | 4,590 | 4,625 | 134,800 |
| 2024/04/26 | 4,620 | 4,650 | 4,605 | 4,605 | 65,300 |
| 2024/04/25 | 4,710 | 4,715 | 4,615 | 4,615 | 83,700 |
| 2024/04/24 | 4,775 | 4,775 | 4,710 | 4,740 | 91,200 |
| 2024/04/23 | 4,770 | 4,785 | 4,710 | 4,760 | 106,200 |
| 2024/04/22 | 4,665 | 4,805 | 4,665 | 4,725 | 134,600 |
| 2024/04/19 | 4,720 | 4,755 | 4,570 | 4,675 | 131,300 |
| 2024/04/18 | 4,680 | 4,780 | 4,680 | 4,740 | 79,600 |
| 2024/04/17 | 4,775 | 4,795 | 4,685 | 4,685 | 107,500 |
| 2024/04/16 | 4,860 | 4,870 | 4,730 | 4,730 | 125,700 |
| 2024/04/15 | 4,890 | 4,905 | 4,835 | 4,905 | 99,400 |
| 2024/04/12 | 4,990 | 5,020 | 4,930 | 4,935 | 51,300 |
| 2024/04/11 | 4,970 | 5,030 | 4,945 | 4,990 | 54,500 |
| 2024/04/10 | 5,010 | 5,090 | 4,995 | 5,020 | 68,500 |
| 2024/04/09 | 4,870 | 4,970 | 4,870 | 4,940 | 78,600 |
| 2024/04/08 | 4,910 | 4,935 | 4,835 | 4,875 | 93,900 |
| 2024/04/05 | 4,915 | 4,955 | 4,875 | 4,915 | 100,600 |
| 2024/04/04 | 5,010 | 5,050 | 4,965 | 4,980 | 67,800 |
| 2024/04/03 | 4,970 | 5,080 | 4,915 | 4,990 | 92,400 |
| 2024/04/02 | 5,120 | 5,140 | 5,010 | 5,010 | 73,700 |
| 2024/04/01 | 5,320 | 5,320 | 5,080 | 5,080 | 111,000 |
| 2024/03/29 | 5,250 | 5,290 | 5,160 | 5,240 | 120,500 |
| 2024/03/28 | 5,310 | 5,400 | 5,190 | 5,230 | 288,800 |
| 2024/03/27 | 5,610 | 5,610 | 5,500 | 5,520 | 297,600 |
| 2024/03/26 | 5,540 | 5,610 | 5,520 | 5,570 | 181,900 |
| 2024/03/25 | 5,550 | 5,630 | 5,500 | 5,530 | 188,000 |
| 2024/03/22 | 5,620 | 5,620 | 5,500 | 5,570 | 131,400 |
| 2024/03/21 | 5,530 | 5,600 | 5,460 | 5,540 | 195,700 |
| 2024/03/19 | 5,370 | 5,450 | 5,350 | 5,440 | 98,900 |
| 2024/03/18 | 5,400 | 5,430 | 5,340 | 5,350 | 136,500 |
| 2024/03/15 | 5,280 | 5,460 | 5,260 | 5,380 | 121,600 |
| 2024/03/14 | 5,380 | 5,390 | 5,310 | 5,360 | 76,700 |
| 2024/03/13 | 5,510 | 5,560 | 5,320 | 5,350 | 117,700 |
| 2024/03/12 | 5,390 | 5,460 | 5,310 | 5,410 | 147,000 |
| 2024/03/11 | 5,840 | 5,880 | 5,450 | 5,490 | 329,900 |
| 2024/03/08 | 5,610 | 5,950 | 5,610 | 5,940 | 229,300 |
| 2024/03/07 | 5,740 | 5,800 | 5,590 | 5,620 | 147,300 |
| 2024/03/06 | 5,580 | 5,720 | 5,550 | 5,680 | 96,700 |
| 2024/03/05 | 5,530 | 5,680 | 5,500 | 5,590 | 99,300 |
| 2024/03/04 | 5,560 | 5,590 | 5,500 | 5,530 | 97,300 |
| 2024/03/01 | 5,620 | 5,630 | 5,490 | 5,550 | 102,200 |
| 2024/02/29 | 5,600 | 5,620 | 5,460 | 5,530 | 140,500 |
| 2024/02/28 | 5,610 | 5,710 | 5,550 | 5,590 | 115,000 |
| 2024/02/27 | 5,520 | 5,770 | 5,510 | 5,630 | 177,400 |
| 2024/02/26 | 5,360 | 5,600 | 5,350 | 5,440 | 225,200 |
| 2024/02/22 | 5,320 | 5,470 | 5,280 | 5,330 | 126,900 |
| 2024/02/21 | 5,250 | 5,280 | 5,220 | 5,280 | 76,100 |
| 2024/02/20 | 5,370 | 5,380 | 5,250 | 5,260 | 109,800 |
| 2024/02/19 | 5,300 | 5,370 | 5,270 | 5,370 | 85,900 |
| 2024/02/16 | 5,170 | 5,380 | 5,150 | 5,310 | 173,400 |
| 2024/02/15 | 5,210 | 5,240 | 5,130 | 5,130 | 120,600 |
| 2024/02/14 | 5,260 | 5,260 | 5,140 | 5,170 | 133,300 |
| 2024/02/13 | 5,340 | 5,360 | 5,200 | 5,290 | 172,200 |
| 2024/02/09 | 5,410 | 5,430 | 5,330 | 5,340 | 79,500 |
| 2024/02/08 | 5,430 | 5,430 | 5,330 | 5,350 | 79,600 |
| 2024/02/07 | 5,330 | 5,400 | 5,300 | 5,380 | 85,400 |
| 2024/02/06 | 5,440 | 5,450 | 5,280 | 5,310 | 212,100 |
| 2024/02/05 | 5,310 | 5,480 | 5,260 | 5,470 | 164,100 |
| 2024/02/02 | 5,400 | 5,420 | 5,190 | 5,350 | 323,400 |
| 2024/02/01 | 5,070 | 5,590 | 5,070 | 5,450 | 845,700 |
| 2024/01/31 | 4,520 | 5,210 | 4,510 | 5,210 | 820,000 |
| 2024/01/30 | 4,545 | 4,545 | 4,495 | 4,505 | 94,200 |
| 2024/01/29 | 4,460 | 4,575 | 4,445 | 4,555 | 207,500 |
| 2024/01/26 | 4,475 | 4,560 | 4,410 | 4,435 | 212,100 |
| 2024/01/25 | 4,360 | 4,455 | 4,355 | 4,455 | 110,000 |
| 2024/01/24 | 4,445 | 4,455 | 4,360 | 4,370 | 173,700 |
| 2024/01/23 | 4,500 | 4,525 | 4,430 | 4,440 | 132,000 |
| 2024/01/22 | 4,530 | 4,540 | 4,465 | 4,485 | 104,000 |
| 2024/01/19 | 4,460 | 4,510 | 4,430 | 4,500 | 111,900 |
| 2024/01/18 | 4,385 | 4,465 | 4,370 | 4,425 | 106,500 |
| 2024/01/17 | 4,445 | 4,480 | 4,370 | 4,375 | 198,500 |
| 2024/01/16 | 4,510 | 4,510 | 4,430 | 4,445 | 116,600 |
| 2024/01/15 | 4,430 | 4,540 | 4,425 | 4,455 | 156,400 |
| 2024/01/12 | 4,455 | 4,470 | 4,375 | 4,425 | 131,000 |
| 2024/01/11 | 4,500 | 4,530 | 4,430 | 4,430 | 166,500 |
| 2024/01/10 | 4,480 | 4,490 | 4,425 | 4,470 | 133,900 |
| 2024/01/09 | 4,570 | 4,575 | 4,445 | 4,490 | 205,100 |
| 2024/01/05 | 4,490 | 4,550 | 4,415 | 4,505 | 259,400 |
| 2024/01/04 | 4,160 | 4,390 | 4,115 | 4,375 | 212,100 |
| 2023/12/29 | 4,210 | 4,235 | 4,065 | 4,125 | 170,800 |
| 2023/12/28 | 4,260 | 4,380 | 4,215 | 4,225 | 176,600 |
| 2023/12/27 | 4,080 | 4,280 | 4,080 | 4,255 | 227,900 |
| 2023/12/26 | 3,945 | 4,050 | 3,940 | 4,050 | 106,100 |
| 2023/12/25 | 3,965 | 3,990 | 3,930 | 3,940 | 81,500 |
| 2023/12/22 | 3,870 | 3,935 | 3,865 | 3,935 | 82,600 |
| 2023/12/21 | 3,835 | 3,865 | 3,830 | 3,840 | 51,800 |
| 2023/12/20 | 3,890 | 3,920 | 3,880 | 3,890 | 52,100 |
| 2023/12/19 | 3,840 | 3,895 | 3,810 | 3,865 | 74,000 |
| 2023/12/18 | 3,855 | 3,895 | 3,790 | 3,875 | 71,400 |
| 2023/12/15 | 3,800 | 3,890 | 3,800 | 3,855 | 94,800 |
| 2023/12/14 | 3,935 | 3,935 | 3,775 | 3,800 | 117,200 |
| 2023/12/13 | 3,835 | 3,950 | 3,825 | 3,910 | 147,700 |
| 2023/12/12 | 3,855 | 3,885 | 3,805 | 3,825 | 116,900 |
| 2023/12/11 | 3,800 | 3,805 | 3,755 | 3,785 | 88,600 |
| 2023/12/08 | 3,850 | 3,860 | 3,715 | 3,760 | 215,800 |
| 2023/12/07 | 3,900 | 3,920 | 3,870 | 3,885 | 87,400 |
| 2023/12/06 | 3,880 | 3,965 | 3,875 | 3,965 | 79,400 |
| 2023/12/05 | 3,965 | 3,965 | 3,860 | 3,865 | 125,800 |
| 2023/12/04 | 3,995 | 4,020 | 3,960 | 3,960 | 72,300 |
| 2023/12/01 | 3,960 | 4,005 | 3,930 | 3,995 | 88,600 |
| 2023/11/30 | 3,920 | 3,970 | 3,880 | 3,960 | 77,500 |
| 2023/11/29 | 3,945 | 3,955 | 3,890 | 3,945 | 122,200 |
| 2023/11/28 | 3,945 | 4,080 | 3,920 | 3,970 | 269,600 |
| 2023/11/27 | 3,830 | 3,955 | 3,810 | 3,900 | 213,800 |
| 2023/11/24 | 3,750 | 3,785 | 3,725 | 3,780 | 80,600 |
| 2023/11/22 | 3,705 | 3,750 | 3,690 | 3,725 | 106,400 |
| 2023/11/21 | 3,765 | 3,775 | 3,725 | 3,735 | 97,000 |
| 2023/11/20 | 3,815 | 3,825 | 3,765 | 3,775 | 108,800 |
| 2023/11/17 | 3,740 | 3,815 | 3,725 | 3,815 | 118,900 |
| 2023/11/16 | 3,770 | 3,840 | 3,760 | 3,795 | 132,200 |
| 2023/11/15 | 3,810 | 3,815 | 3,730 | 3,760 | 75,000 |
| 2023/11/14 | 3,730 | 3,790 | 3,730 | 3,760 | 78,600 |
| 2023/11/13 | 3,730 | 3,760 | 3,695 | 3,725 | 91,600 |
| 2023/11/10 | 3,685 | 3,720 | 3,630 | 3,695 | 86,300 |
| 2023/11/09 | 3,600 | 3,685 | 3,585 | 3,660 | 97,900 |
| 2023/11/08 | 3,780 | 3,790 | 3,600 | 3,600 | 209,000 |
| 2023/11/07 | 3,790 | 3,875 | 3,745 | 3,780 | 157,600 |
| 2023/11/06 | 3,815 | 3,825 | 3,745 | 3,795 | 206,100 |
| 2023/11/02 | 3,890 | 3,940 | 3,740 | 3,770 | 256,800 |
| 2023/11/01 | 3,780 | 3,810 | 3,700 | 3,780 | 367,000 |
| 2023/10/31 | 3,305 | 3,700 | 3,205 | 3,675 | 539,600 |
| 2023/10/30 | 3,385 | 3,400 | 3,215 | 3,235 | 173,800 |
| 2023/10/27 | 3,245 | 3,320 | 3,245 | 3,320 | 56,600 |
| 2023/10/26 | 3,230 | 3,310 | 3,210 | 3,220 | 53,800 |
| 2023/10/25 | 3,335 | 3,365 | 3,275 | 3,285 | 49,000 |
| 2023/10/24 | 3,235 | 3,305 | 3,130 | 3,290 | 97,600 |
| 2023/10/23 | 3,265 | 3,290 | 3,230 | 3,235 | 57,200 |
| 2023/10/20 | 3,225 | 3,295 | 3,225 | 3,275 | 41,900 |
| 2023/10/19 | 3,295 | 3,305 | 3,240 | 3,255 | 52,900 |
| 2023/10/18 | 3,310 | 3,370 | 3,295 | 3,360 | 56,700 |
| 2023/10/17 | 3,405 | 3,415 | 3,310 | 3,325 | 51,900 |
| 2023/10/16 | 3,345 | 3,395 | 3,330 | 3,365 | 45,400 |
| 2023/10/13 | 3,380 | 3,430 | 3,345 | 3,360 | 52,300 |
| 2023/10/12 | 3,480 | 3,480 | 3,385 | 3,445 | 58,200 |
| 2023/10/11 | 3,465 | 3,500 | 3,445 | 3,470 | 53,400 |
| 2023/10/10 | 3,395 | 3,455 | 3,395 | 3,455 | 53,100 |
| 2023/10/06 | 3,265 | 3,340 | 3,225 | 3,325 | 57,900 |
| 2023/10/05 | 3,255 | 3,300 | 3,205 | 3,245 | 60,900 |
| 2023/10/04 | 3,305 | 3,345 | 3,190 | 3,215 | 114,700 |
| 2023/10/03 | 3,520 | 3,530 | 3,395 | 3,405 | 105,300 |