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 |
|---|---|---|---|---|---|
| 1984/12/28 | 229 | 229 | 229 | 229 | 20,000 |
| 1984/12/27 | 226 | 228 | 226 | 227 | 5,000 |
| 1984/12/26 | 226 | 227 | 225 | 226 | 26,000 |
| 1984/12/25 | 234 | 234 | 221 | 222 | 20,000 |
| 1984/12/24 | 239 | 239 | 226 | 234 | 87,000 |
| 1984/12/22 | 218 | 239 | 218 | 239 | 98,000 |
| 1984/12/21 | 218 | 221 | 216 | 217 | 73,000 |
| 1984/12/20 | 217 | 218 | 217 | 218 | 29,000 |
| 1984/12/19 | 225 | 227 | 220 | 220 | 61,000 |
| 1984/12/18 | 225 | 225 | 225 | 225 | 13,000 |
| 1984/12/17 | 228 | 230 | 225 | 225 | 41,000 |
| 1984/12/15 | 229 | 230 | 226 | 230 | 40,000 |
| 1984/12/14 | 229 | 230 | 226 | 229 | 28,000 |
| 1984/12/13 | 227 | 230 | 225 | 225 | 29,000 |
| 1984/12/12 | 221 | 222 | 220 | 222 | 22,000 |
| 1984/12/11 | 225 | 230 | 220 | 220 | 44,000 |
| 1984/12/10 | 228 | 230 | 225 | 230 | 35,000 |
| 1984/12/07 | 220 | 225 | 218 | 218 | 47,000 |
| 1984/12/06 | 223 | 223 | 217 | 217 | 91,000 |
| 1984/12/04 | 230 | 235 | 228 | 235 | 57,000 |
| 1984/12/03 | 230 | 235 | 230 | 233 | 80,000 |
| 1984/12/01 | 231 | 244 | 231 | 240 | 70,000 |
| 1984/11/30 | 226 | 233 | 226 | 233 | 90,000 |
| 1984/11/29 | 242 | 247 | 226 | 226 | 198,000 |
| 1984/11/28 | 241 | 249 | 241 | 242 | 233,000 |
| 1984/11/27 | 255 | 280 | 254 | 260 | 939,000 |
| 1984/11/26 | 252 | 256 | 245 | 256 | 914,000 |
| 1984/11/24 | 233 | 242 | 232 | 232 | 381,000 |
| 1984/11/22 | 215 | 222 | 215 | 216 | 267,000 |
| 1984/11/21 | 204 | 215 | 204 | 213 | 68,000 |
| 1984/11/20 | 200 | 210 | 200 | 205 | 59,000 |
| 1984/11/19 | 210 | 210 | 205 | 205 | 33,000 |
| 1984/11/17 | 210 | 210 | 209 | 210 | 71,000 |
| 1984/11/16 | 210 | 210 | 210 | 210 | 43,000 |
| 1984/11/15 | 210 | 211 | 210 | 210 | 33,000 |
| 1984/11/14 | 212 | 212 | 210 | 210 | 32,000 |
| 1984/11/13 | 215 | 217 | 212 | 212 | 99,000 |
| 1984/11/12 | 210 | 219 | 209 | 216 | 118,000 |
| 1984/11/09 | 205 | 205 | 205 | 205 | 43,000 |
| 1984/11/08 | 209 | 209 | 205 | 205 | 69,000 |
| 1984/11/07 | 202 | 207 | 201 | 206 | 60,000 |
| 1984/11/06 | 205 | 205 | 200 | 200 | 58,000 |
| 1984/11/05 | 203 | 205 | 200 | 202 | 42,000 |
| 1984/11/02 | 201 | 204 | 201 | 203 | 41,000 |
| 1984/11/01 | 209 | 209 | 202 | 206 | 127,000 |
| 1984/10/31 | 210 | 210 | 202 | 207 | 79,000 |
| 1984/10/30 | 214 | 215 | 210 | 211 | 110,000 |
| 1984/10/29 | 206 | 212 | 206 | 211 | 94,000 |
| 1984/10/27 | 205 | 206 | 205 | 205 | 98,000 |
| 1984/10/26 | 206 | 206 | 205 | 205 | 21,000 |
| 1984/10/25 | 201 | 208 | 201 | 201 | 110,000 |
| 1984/10/24 | 187 | 200 | 187 | 200 | 48,000 |
| 1984/10/23 | 184 | 185 | 184 | 185 | 15,000 |
| 1984/10/22 | 183 | 184 | 183 | 184 | 43,000 |
| 1984/10/20 | 185 | 185 | 181 | 181 | 60,000 |
| 1984/10/19 | 180 | 181 | 180 | 181 | 20,000 |
| 1984/10/18 | 181 | 181 | 180 | 181 | 30,000 |
| 1984/10/17 | 181 | 181 | 180 | 180 | 47,000 |
| 1984/10/16 | 181 | 181 | 180 | 180 | 67,000 |
| 1984/10/15 | 182 | 182 | 180 | 180 | 50,000 |
| 1984/10/12 | 184 | 184 | 180 | 180 | 66,000 |
| 1984/10/11 | 184 | 185 | 181 | 182 | 52,000 |
| 1984/10/09 | 184 | 184 | 182 | 183 | 22,000 |
| 1984/10/08 | 184 | 185 | 180 | 180 | 47,000 |
| 1984/10/06 | 183 | 184 | 181 | 184 | 27,000 |
| 1984/10/05 | 178 | 185 | 178 | 181 | 46,000 |
| 1984/10/04 | 180 | 180 | 177 | 178 | 49,000 |
| 1984/10/03 | 186 | 186 | 180 | 180 | 84,000 |
| 1984/10/02 | 186 | 186 | 185 | 185 | 42,000 |
| 1984/10/01 | 180 | 180 | 180 | 180 | 27,000 |
| 1984/09/29 | 180 | 180 | 180 | 180 | 18,000 |
| 1984/09/28 | 184 | 185 | 178 | 178 | 57,000 |
| 1984/09/27 | 189 | 189 | 183 | 184 | 71,000 |
| 1984/09/26 | 187 | 190 | 187 | 190 | 23,000 |
| 1984/09/25 | 185 | 185 | 185 | 185 | 42,000 |
| 1984/09/21 | 186 | 188 | 185 | 185 | 25,000 |
| 1984/09/20 | 188 | 190 | 185 | 185 | 51,000 |
| 1984/09/19 | 190 | 190 | 188 | 188 | 39,000 |
| 1984/09/18 | 189 | 190 | 188 | 188 | 59,000 |
| 1984/09/17 | 190 | 190 | 190 | 190 | 19,000 |
| 1984/09/14 | 191 | 192 | 188 | 188 | 94,000 |
| 1984/09/13 | 196 | 196 | 193 | 193 | 28,000 |
| 1984/09/12 | 195 | 195 | 193 | 195 | 21,000 |
| 1984/09/11 | 203 | 203 | 190 | 196 | 66,000 |
| 1984/09/10 | 200 | 203 | 200 | 200 | 72,000 |
| 1984/09/07 | 190 | 205 | 190 | 200 | 115,000 |
| 1984/09/06 | 190 | 190 | 188 | 190 | 76,000 |
| 1984/09/05 | 190 | 190 | 188 | 188 | 311,000 |
| 1984/09/04 | 190 | 190 | 189 | 190 | 248,000 |
| 1984/09/03 | 190 | 190 | 189 | 189 | 212,000 |
| 1984/09/01 | 190 | 190 | 188 | 190 | 50,000 |
| 1984/08/31 | 190 | 190 | 190 | 190 | 81,000 |
| 1984/08/30 | 190 | 191 | 190 | 190 | 27,000 |
| 1984/08/29 | 192 | 192 | 188 | 190 | 75,000 |
| 1984/08/28 | 195 | 195 | 190 | 190 | 83,000 |
| 1984/08/27 | 193 | 193 | 193 | 193 | 5,000 |
| 1984/08/25 | 196 | 196 | 190 | 190 | 109,000 |
| 1984/08/24 | 196 | 196 | 193 | 193 | 28,000 |
| 1984/08/23 | 195 | 197 | 195 | 195 | 5,000 |
| 1984/08/22 | 192 | 192 | 192 | 192 | 7,000 |
| 1984/08/21 | 198 | 198 | 193 | 193 | 5,000 |
| 1984/08/20 | 196 | 196 | 196 | 196 | 5,000 |
| 1984/08/16 | 192 | 192 | 192 | 192 | 2,000 |
| 1984/08/15 | 191 | 191 | 191 | 191 | 5,000 |
| 1984/08/14 | 191 | 191 | 191 | 191 | 6,000 |
| 1984/08/09 | 200 | 200 | 190 | 190 | 28,000 |
| 1984/08/08 | 198 | 199 | 198 | 199 | 10,000 |
| 1984/08/07 | 190 | 200 | 190 | 200 | 16,000 |
| 1984/08/03 | 188 | 188 | 188 | 188 | 8,000 |
| 1984/08/02 | 190 | 190 | 188 | 188 | 23,000 |
| 1984/08/01 | 197 | 197 | 190 | 190 | 23,000 |
| 1984/07/31 | 200 | 200 | 200 | 200 | 16,000 |
| 1984/07/30 | 200 | 200 | 200 | 200 | 5,000 |
| 1984/07/28 | 202 | 202 | 202 | 202 | 14,000 |
| 1984/07/27 | 202 | 207 | 202 | 202 | 20,000 |
| 1984/07/26 | 188 | 200 | 188 | 200 | 113,000 |
| 1984/07/23 | 218 | 218 | 218 | 218 | 4,000 |
| 1984/07/21 | 220 | 220 | 220 | 220 | 6,000 |
| 1984/07/20 | 222 | 224 | 220 | 220 | 5,000 |
| 1984/07/19 | 225 | 225 | 224 | 224 | 12,000 |
| 1984/07/18 | 225 | 225 | 225 | 225 | 12,000 |
| 1984/07/16 | 227 | 227 | 225 | 225 | 23,000 |
| 1984/07/13 | 230 | 230 | 230 | 230 | 9,000 |
| 1984/07/12 | 234 | 234 | 232 | 232 | 5,000 |
| 1984/07/11 | 235 | 235 | 234 | 234 | 4,000 |
| 1984/07/10 | 232 | 232 | 231 | 231 | 12,000 |
| 1984/07/09 | 230 | 230 | 228 | 230 | 12,000 |
| 1984/07/07 | 228 | 228 | 228 | 228 | 3,000 |
| 1984/07/06 | 230 | 230 | 227 | 227 | 18,000 |
| 1984/07/05 | 230 | 232 | 227 | 227 | 25,000 |
| 1984/07/04 | 232 | 232 | 230 | 230 | 15,000 |
| 1984/07/03 | 232 | 232 | 230 | 230 | 7,000 |
| 1984/07/02 | 230 | 230 | 226 | 230 | 25,000 |
| 1984/06/30 | 227 | 228 | 225 | 225 | 8,000 |
| 1984/06/29 | 229 | 232 | 229 | 232 | 5,000 |
| 1984/06/28 | 230 | 230 | 225 | 227 | 10,000 |
| 1984/06/27 | 231 | 231 | 227 | 228 | 13,000 |
| 1984/06/26 | 232 | 232 | 231 | 231 | 13,000 |
| 1984/06/25 | 232 | 232 | 231 | 231 | 4,000 |
| 1984/06/23 | 231 | 231 | 231 | 231 | 5,000 |
| 1984/06/22 | 231 | 235 | 231 | 231 | 9,000 |
| 1984/06/21 | 230 | 232 | 229 | 229 | 14,000 |
| 1984/06/20 | 231 | 231 | 230 | 230 | 6,000 |
| 1984/06/19 | 235 | 235 | 228 | 228 | 14,000 |
| 1984/06/18 | 230 | 235 | 230 | 235 | 24,000 |
| 1984/06/16 | 226 | 226 | 225 | 225 | 12,000 |
| 1984/06/15 | 226 | 226 | 226 | 226 | 4,000 |
| 1984/06/14 | 229 | 229 | 226 | 226 | 12,000 |
| 1984/06/13 | 229 | 229 | 228 | 229 | 15,000 |
| 1984/06/12 | 229 | 229 | 228 | 228 | 3,000 |
| 1984/06/11 | 230 | 230 | 226 | 226 | 15,000 |
| 1984/06/08 | 229 | 230 | 225 | 225 | 13,000 |
| 1984/06/07 | 230 | 230 | 230 | 230 | 7,000 |
| 1984/06/06 | 230 | 230 | 225 | 230 | 23,000 |
| 1984/06/05 | 230 | 230 | 228 | 228 | 20,000 |
| 1984/06/04 | 230 | 230 | 230 | 230 | 8,000 |
| 1984/06/02 | 233 | 235 | 231 | 235 | 12,000 |
| 1984/06/01 | 232 | 232 | 230 | 230 | 22,000 |
| 1984/05/31 | 231 | 232 | 230 | 230 | 9,000 |
| 1984/05/30 | 232 | 232 | 232 | 232 | 7,000 |
| 1984/05/29 | 235 | 235 | 231 | 231 | 19,000 |
| 1984/05/28 | 240 | 240 | 233 | 234 | 8,000 |
| 1984/05/26 | 233 | 233 | 232 | 233 | 5,000 |
| 1984/05/25 | 233 | 233 | 230 | 230 | 18,000 |
| 1984/05/24 | 237 | 240 | 237 | 240 | 17,000 |
| 1984/05/23 | 240 | 240 | 232 | 232 | 27,000 |
| 1984/05/22 | 246 | 246 | 240 | 240 | 5,000 |
| 1984/05/21 | 240 | 246 | 240 | 246 | 7,000 |
| 1984/05/19 | 248 | 248 | 248 | 248 | 5,000 |
| 1984/05/18 | 250 | 250 | 248 | 248 | 4,000 |
| 1984/05/17 | 260 | 262 | 255 | 261 | 43,000 |
| 1984/05/16 | 250 | 255 | 250 | 255 | 27,000 |
| 1984/05/15 | 230 | 230 | 225 | 226 | 43,000 |
| 1984/05/11 | 256 | 261 | 255 | 255 | 6,000 |
| 1984/05/10 | 255 | 258 | 253 | 255 | 42,000 |
| 1984/05/09 | 253 | 255 | 253 | 255 | 6,000 |
| 1984/05/08 | 253 | 254 | 253 | 253 | 21,000 |
| 1984/05/04 | 256 | 256 | 248 | 249 | 62,000 |
| 1984/05/02 | 265 | 265 | 256 | 257 | 12,000 |
| 1984/05/01 | 265 | 265 | 260 | 265 | 32,000 |
| 1984/04/28 | 265 | 270 | 265 | 270 | 13,000 |
| 1984/04/27 | 265 | 265 | 264 | 264 | 10,000 |
| 1984/04/26 | 265 | 270 | 265 | 270 | 5,000 |
| 1984/04/25 | 264 | 264 | 264 | 264 | 12,000 |
| 1984/04/24 | 258 | 264 | 258 | 264 | 11,000 |
| 1984/04/23 | 254 | 255 | 254 | 255 | 10,000 |
| 1984/04/20 | 250 | 251 | 250 | 250 | 22,000 |
| 1984/04/19 | 255 | 255 | 250 | 250 | 36,000 |
| 1984/04/18 | 255 | 259 | 255 | 255 | 38,000 |
| 1984/04/17 | 259 | 260 | 255 | 255 | 23,000 |
| 1984/04/16 | 254 | 258 | 254 | 258 | 27,000 |
| 1984/04/13 | 261 | 266 | 259 | 259 | 59,000 |
| 1984/04/12 | 270 | 270 | 261 | 261 | 23,000 |
| 1984/04/11 | 280 | 280 | 270 | 271 | 45,000 |
| 1984/04/10 | 281 | 284 | 280 | 280 | 41,000 |
| 1984/04/09 | 280 | 282 | 279 | 280 | 42,000 |
| 1984/04/07 | 303 | 304 | 276 | 280 | 130,000 |
| 1984/04/06 | 310 | 320 | 300 | 304 | 909,000 |
| 1984/04/05 | 257 | 310 | 257 | 310 | 597,000 |
| 1984/04/04 | 249 | 250 | 245 | 250 | 15,000 |
| 1984/04/03 | 250 | 250 | 250 | 250 | 21,000 |
| 1984/04/02 | 260 | 269 | 258 | 258 | 52,000 |
| 1984/03/28 | 240 | 240 | 238 | 240 | 9,000 |
| 1984/03/27 | 239 | 239 | 235 | 235 | 27,000 |
| 1984/03/26 | 237 | 238 | 237 | 238 | 10,000 |
| 1984/03/24 | 238 | 238 | 235 | 237 | 10,000 |
| 1984/03/23 | 237 | 237 | 237 | 237 | 7,000 |
| 1984/03/22 | 239 | 246 | 239 | 246 | 14,000 |
| 1984/03/21 | 238 | 238 | 237 | 237 | 14,000 |
| 1984/03/19 | 241 | 241 | 237 | 237 | 16,000 |
| 1984/03/17 | 241 | 241 | 241 | 241 | 3,000 |
| 1984/03/16 | 245 | 245 | 237 | 237 | 18,000 |
| 1984/03/15 | 236 | 240 | 236 | 240 | 25,000 |
| 1984/03/14 | 242 | 242 | 235 | 235 | 24,000 |
| 1984/03/13 | 244 | 244 | 244 | 244 | 6,000 |
| 1984/03/12 | 244 | 244 | 244 | 244 | 13,000 |
| 1984/03/06 | 255 | 260 | 245 | 245 | 25,000 |
| 1984/03/05 | 250 | 251 | 250 | 251 | 14,000 |
| 1984/03/03 | 245 | 245 | 245 | 245 | 11,000 |
| 1984/03/02 | 252 | 252 | 246 | 246 | 16,000 |
| 1984/03/01 | 255 | 255 | 252 | 252 | 6,000 |
| 1984/02/29 | 260 | 260 | 252 | 252 | 15,000 |
| 1984/02/28 | 260 | 260 | 256 | 260 | 16,000 |
| 1984/02/27 | 256 | 257 | 256 | 256 | 11,000 |
| 1984/02/25 | 257 | 257 | 255 | 255 | 15,000 |
| 1984/02/24 | 257 | 257 | 255 | 255 | 26,000 |
| 1984/02/23 | 264 | 264 | 259 | 259 | 9,000 |
| 1984/02/22 | 262 | 270 | 262 | 265 | 37,000 |
| 1984/02/21 | 270 | 270 | 263 | 263 | 33,000 |
| 1984/02/20 | 280 | 280 | 270 | 270 | 40,000 |
| 1984/02/16 | 250 | 250 | 250 | 250 | 7,000 |
| 1984/02/15 | 260 | 261 | 245 | 245 | 46,000 |
| 1984/02/14 | 260 | 263 | 258 | 260 | 17,000 |
| 1984/02/13 | 260 | 260 | 260 | 260 | 8,000 |
| 1984/02/10 | 264 | 264 | 259 | 259 | 25,000 |
| 1984/02/09 | 272 | 272 | 264 | 264 | 26,000 |
| 1984/02/08 | 265 | 276 | 260 | 274 | 42,000 |
| 1984/02/07 | 254 | 260 | 252 | 260 | 33,000 |
| 1984/02/06 | 248 | 255 | 248 | 251 | 16,000 |
| 1984/02/04 | 247 | 247 | 247 | 247 | 4,000 |
| 1984/02/03 | 249 | 249 | 246 | 246 | 13,000 |
| 1984/02/02 | 247 | 247 | 245 | 245 | 6,000 |
| 1984/02/01 | 250 | 253 | 245 | 245 | 37,000 |
| 1984/01/31 | 245 | 253 | 245 | 250 | 9,000 |
| 1984/01/30 | 252 | 252 | 250 | 250 | 7,000 |
| 1984/01/28 | 250 | 254 | 245 | 250 | 22,000 |
| 1984/01/27 | 251 | 252 | 243 | 251 | 34,000 |
| 1984/01/26 | 252 | 260 | 250 | 250 | 40,000 |
| 1984/01/25 | 257 | 257 | 252 | 253 | 15,000 |
| 1984/01/24 | 258 | 258 | 250 | 252 | 30,000 |
| 1984/01/23 | 255 | 260 | 255 | 255 | 13,000 |
| 1984/01/21 | 253 | 253 | 250 | 250 | 15,000 |
| 1984/01/20 | 261 | 261 | 248 | 248 | 32,000 |
| 1984/01/19 | 265 | 268 | 260 | 260 | 33,000 |
| 1984/01/18 | 275 | 275 | 265 | 270 | 81,000 |
| 1984/01/17 | 265 | 270 | 265 | 270 | 62,000 |
| 1984/01/13 | 248 | 259 | 248 | 257 | 48,000 |
| 1984/01/12 | 246 | 246 | 246 | 246 | 3,000 |
| 1984/01/11 | 245 | 246 | 245 | 245 | 16,000 |
| 1984/01/10 | 247 | 247 | 246 | 246 | 5,000 |
| 1984/01/09 | 237 | 245 | 236 | 245 | 22,000 |
| 1984/01/06 | 235 | 236 | 235 | 236 | 23,000 |
| 1984/01/05 | 235 | 235 | 234 | 235 | 18,000 |
| 1984/01/04 | 235 | 235 | 233 | 233 | 28,000 |