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 |
|---|---|---|---|---|---|
| 1990/12/28 | 2,790 | 2,790 | 2,720 | 2,720 | 28,000 |
| 1990/12/27 | 2,780 | 2,790 | 2,780 | 2,790 | 42,000 |
| 1990/12/26 | 2,750 | 2,790 | 2,750 | 2,790 | 10,000 |
| 1990/12/25 | 2,840 | 2,840 | 2,790 | 2,790 | 14,000 |
| 1990/12/21 | 2,920 | 2,950 | 2,890 | 2,890 | 33,000 |
| 1990/12/20 | 3,000 | 3,000 | 2,970 | 2,970 | 36,000 |
| 1990/12/19 | 3,010 | 3,100 | 3,000 | 3,000 | 63,000 |
| 1990/12/18 | 2,970 | 2,980 | 2,970 | 2,970 | 9,000 |
| 1990/12/17 | 2,970 | 3,010 | 2,970 | 3,010 | 14,000 |
| 1990/12/14 | 3,000 | 3,040 | 3,000 | 3,020 | 31,000 |
| 1990/12/13 | 3,080 | 3,080 | 2,980 | 3,000 | 109,000 |
| 1990/12/12 | 3,080 | 3,140 | 3,050 | 3,050 | 105,000 |
| 1990/12/11 | 2,980 | 3,040 | 2,980 | 3,030 | 75,000 |
| 1990/12/10 | 2,990 | 2,990 | 2,980 | 2,980 | 29,000 |
| 1990/12/07 | 2,840 | 2,910 | 2,840 | 2,910 | 177,000 |
| 1990/12/06 | 2,780 | 2,800 | 2,750 | 2,800 | 26,000 |
| 1990/12/05 | 2,700 | 2,760 | 2,700 | 2,740 | 16,000 |
| 1990/12/04 | 2,850 | 2,850 | 2,740 | 2,740 | 65,000 |
| 1990/12/03 | 2,890 | 2,890 | 2,850 | 2,850 | 62,000 |
| 1990/11/30 | 2,810 | 2,820 | 2,800 | 2,810 | 48,000 |
| 1990/11/29 | 2,910 | 2,910 | 2,850 | 2,900 | 48,000 |
| 1990/11/28 | 3,050 | 3,060 | 2,950 | 3,000 | 96,000 |
| 1990/11/27 | 3,150 | 3,150 | 3,050 | 3,100 | 75,000 |
| 1990/11/26 | 3,170 | 3,170 | 3,120 | 3,150 | 167,000 |
| 1990/11/22 | 2,850 | 3,120 | 2,790 | 3,120 | 150,000 |
| 1990/11/21 | 2,870 | 2,880 | 2,870 | 2,880 | 47,000 |
| 1990/11/20 | 2,880 | 2,880 | 2,870 | 2,880 | 48,000 |
| 1990/11/16 | 2,910 | 2,910 | 2,850 | 2,880 | 78,000 |
| 1990/11/15 | 2,990 | 2,990 | 2,910 | 2,910 | 43,000 |
| 1990/11/14 | 2,950 | 2,950 | 2,910 | 2,950 | 22,000 |
| 1990/11/13 | 2,990 | 2,990 | 2,930 | 2,930 | 41,000 |
| 1990/11/09 | 2,860 | 2,880 | 2,860 | 2,870 | 34,000 |
| 1990/11/08 | 2,910 | 2,920 | 2,900 | 2,920 | 671,000 |
| 1990/11/07 | 2,940 | 2,940 | 2,930 | 2,940 | 31,000 |
| 1990/11/06 | 2,940 | 3,000 | 2,920 | 2,950 | 39,000 |
| 1990/11/05 | 2,960 | 3,000 | 2,960 | 2,960 | 16,000 |
| 1990/11/02 | 2,980 | 2,980 | 2,850 | 2,940 | 87,000 |
| 1990/11/01 | 3,010 | 3,010 | 2,980 | 2,980 | 45,000 |
| 1990/10/31 | 3,110 | 3,110 | 3,070 | 3,070 | 30,000 |
| 1990/10/30 | 3,130 | 3,150 | 3,100 | 3,150 | 38,000 |
| 1990/10/29 | 3,160 | 3,160 | 3,130 | 3,150 | 46,000 |
| 1990/10/26 | 3,150 | 3,190 | 3,140 | 3,190 | 118,000 |
| 1990/10/25 | 3,230 | 3,230 | 3,100 | 3,210 | 189,000 |
| 1990/10/24 | 3,000 | 3,130 | 2,980 | 3,130 | 102,000 |
| 1990/10/23 | 3,040 | 3,090 | 3,000 | 3,030 | 146,000 |
| 1990/10/22 | 3,080 | 3,100 | 3,030 | 3,030 | 41,000 |
| 1990/10/19 | 3,050 | 3,100 | 3,030 | 3,030 | 152,000 |
| 1990/10/18 | 2,840 | 3,010 | 2,830 | 2,970 | 198,000 |
| 1990/10/17 | 2,750 | 2,900 | 2,750 | 2,800 | 103,000 |
| 1990/10/16 | 2,710 | 2,790 | 2,710 | 2,750 | 43,000 |
| 1990/10/15 | 2,780 | 2,790 | 2,700 | 2,700 | 49,000 |
| 1990/10/12 | 2,630 | 2,700 | 2,630 | 2,700 | 44,000 |
| 1990/10/11 | 2,760 | 2,760 | 2,720 | 2,720 | 39,000 |
| 1990/10/09 | 2,940 | 2,940 | 2,840 | 2,870 | 48,000 |
| 1990/10/08 | 2,800 | 2,870 | 2,780 | 2,870 | 110,000 |
| 1990/10/05 | 2,650 | 2,800 | 2,650 | 2,780 | 55,000 |
| 1990/10/04 | 2,590 | 2,650 | 2,590 | 2,650 | 63,000 |
| 1990/10/03 | 2,630 | 2,730 | 2,600 | 2,640 | 116,000 |
| 1990/10/02 | 2,440 | 2,600 | 2,440 | 2,600 | 85,000 |
| 1990/10/01 | 2,400 | 2,430 | 2,400 | 2,400 | 94,000 |
| 1990/09/28 | 2,760 | 2,760 | 2,670 | 2,670 | 62,000 |
| 1990/09/27 | 2,770 | 2,810 | 2,770 | 2,770 | 111,000 |
| 1990/09/26 | 2,980 | 2,980 | 2,940 | 2,940 | 27,000 |
| 1990/09/25 | 3,070 | 3,070 | 3,000 | 3,000 | 40,000 |
| 1990/09/21 | 3,150 | 3,150 | 3,040 | 3,100 | 88,000 |
| 1990/09/20 | 3,150 | 3,160 | 3,150 | 3,150 | 64,000 |
| 1990/09/19 | 3,280 | 3,320 | 3,280 | 3,300 | 91,000 |
| 1990/09/18 | 3,330 | 3,330 | 3,230 | 3,330 | 95,000 |
| 1990/09/17 | 3,350 | 3,370 | 3,300 | 3,330 | 66,000 |
| 1990/09/14 | 3,350 | 3,420 | 3,330 | 3,390 | 128,000 |
| 1990/09/13 | 3,300 | 3,340 | 3,280 | 3,280 | 58,000 |
| 1990/09/12 | 3,200 | 3,280 | 3,190 | 3,280 | 34,000 |
| 1990/09/11 | 3,290 | 3,290 | 3,190 | 3,190 | 23,000 |
| 1990/09/10 | 3,190 | 3,270 | 3,190 | 3,250 | 36,000 |
| 1990/09/07 | 3,110 | 3,160 | 3,050 | 3,110 | 28,000 |
| 1990/09/06 | 3,190 | 3,190 | 3,110 | 3,160 | 25,000 |
| 1990/09/05 | 3,250 | 3,250 | 3,150 | 3,190 | 33,000 |
| 1990/09/04 | 3,360 | 3,400 | 3,250 | 3,250 | 53,000 |
| 1990/09/03 | 3,500 | 3,550 | 3,410 | 3,410 | 241,000 |
| 1990/08/31 | 3,280 | 3,450 | 3,260 | 3,450 | 219,000 |
| 1990/08/30 | 3,110 | 3,250 | 3,050 | 3,250 | 128,000 |
| 1990/08/29 | 3,200 | 3,200 | 3,110 | 3,130 | 61,000 |
| 1990/08/28 | 3,250 | 3,250 | 3,100 | 3,180 | 153,000 |
| 1990/08/27 | 3,050 | 3,150 | 3,010 | 3,100 | 86,000 |
| 1990/08/24 | 3,120 | 3,240 | 2,950 | 3,010 | 186,000 |
| 1990/08/22 | 3,310 | 3,370 | 3,310 | 3,370 | 39,000 |
| 1990/08/21 | 3,580 | 3,610 | 3,500 | 3,560 | 60,000 |
| 1990/08/20 | 3,490 | 3,600 | 3,470 | 3,600 | 40,000 |
| 1990/08/17 | 3,560 | 3,600 | 3,560 | 3,590 | 40,000 |
| 1990/08/16 | 3,640 | 3,660 | 3,550 | 3,660 | 86,000 |
| 1990/08/15 | 3,550 | 3,690 | 3,550 | 3,650 | 151,000 |
| 1990/08/14 | 3,440 | 3,530 | 3,350 | 3,450 | 86,000 |
| 1990/08/13 | 3,460 | 3,460 | 3,300 | 3,390 | 67,000 |
| 1990/08/10 | 3,700 | 3,700 | 3,520 | 3,580 | 87,000 |
| 1990/08/09 | 3,800 | 3,800 | 3,650 | 3,650 | 111,000 |
| 1990/08/08 | 3,510 | 3,800 | 3,510 | 3,700 | 192,000 |
| 1990/08/07 | 3,390 | 3,640 | 3,390 | 3,510 | 231,000 |
| 1990/08/06 | 3,750 | 3,750 | 3,600 | 3,640 | 81,000 |
| 1990/08/03 | 3,910 | 3,980 | 3,850 | 3,860 | 233,000 |
| 1990/08/02 | 4,090 | 4,090 | 3,900 | 3,980 | 222,000 |
| 1990/08/01 | 4,140 | 4,190 | 4,010 | 4,090 | 591,000 |
| 1990/07/31 | 4,100 | 4,130 | 4,050 | 4,130 | 545,000 |
| 1990/07/30 | 4,090 | 4,090 | 3,950 | 4,050 | 177,000 |
| 1990/07/27 | 4,170 | 4,170 | 4,080 | 4,100 | 884,000 |
| 1990/07/26 | 4,190 | 4,250 | 4,150 | 4,180 | 1,091,000 |
| 1990/07/25 | 4,000 | 4,150 | 4,000 | 4,150 | 1,046,000 |
| 1990/07/24 | 3,980 | 3,990 | 3,930 | 3,990 | 273,000 |
| 1990/07/23 | 4,000 | 4,000 | 3,900 | 3,990 | 591,000 |
| 1990/07/20 | 3,820 | 4,000 | 3,810 | 3,980 | 8,513,003 |
| 1990/07/19 | 3,870 | 3,870 | 3,800 | 3,820 | 197,000 |
| 1990/07/18 | 3,880 | 3,900 | 3,800 | 3,820 | 229,000 |
| 1990/07/17 | 4,000 | 4,010 | 3,890 | 3,930 | 426,000 |
| 1990/07/16 | 3,950 | 4,050 | 3,930 | 4,000 | 1,222,000 |
| 1990/07/13 | 3,770 | 3,900 | 3,770 | 3,900 | 963,000 |
| 1990/07/12 | 3,740 | 3,750 | 3,710 | 3,730 | 297,000 |
| 1990/07/11 | 3,700 | 3,730 | 3,680 | 3,700 | 333,000 |
| 1990/07/10 | 3,780 | 3,780 | 3,660 | 3,700 | 1,264,001 |
| 1990/07/09 | 3,710 | 3,770 | 3,710 | 3,730 | 1,167,000 |
| 1990/07/06 | 3,590 | 3,730 | 3,590 | 3,700 | 1,010,000 |
| 1990/07/05 | 3,620 | 3,640 | 3,590 | 3,590 | 306,000 |
| 1990/07/04 | 3,650 | 3,670 | 3,620 | 3,620 | 737,000 |
| 1990/07/03 | 3,650 | 3,690 | 3,610 | 3,630 | 1,790,001 |
| 1990/07/02 | 3,540 | 3,640 | 3,510 | 3,590 | 1,501,001 |
| 1990/06/29 | 3,420 | 3,490 | 3,420 | 3,490 | 559,000 |
| 1990/06/28 | 3,460 | 3,460 | 3,420 | 3,420 | 165,000 |
| 1990/06/27 | 3,450 | 3,480 | 3,410 | 3,460 | 584,000 |
| 1990/06/26 | 3,350 | 3,460 | 3,350 | 3,400 | 413,000 |
| 1990/06/25 | 3,340 | 3,360 | 3,330 | 3,330 | 149,000 |
| 1990/06/22 | 3,390 | 3,440 | 3,370 | 3,390 | 191,000 |
| 1990/06/21 | 3,500 | 3,520 | 3,380 | 3,460 | 675,000 |
| 1990/06/20 | 3,350 | 3,480 | 3,330 | 3,480 | 558,000 |
| 1990/06/19 | 3,390 | 3,420 | 3,270 | 3,330 | 566,000 |
| 1990/06/18 | 3,410 | 3,470 | 3,360 | 3,360 | 397,000 |
| 1990/06/15 | 3,480 | 3,510 | 3,410 | 3,420 | 909,000 |
| 1990/06/14 | 3,460 | 3,580 | 3,410 | 3,460 | 1,993,001 |
| 1990/06/13 | 3,270 | 3,500 | 3,250 | 3,500 | 1,810,001 |
| 1990/06/12 | 3,150 | 3,290 | 3,110 | 3,220 | 1,266,001 |
| 1990/06/11 | 3,080 | 3,160 | 3,080 | 3,130 | 396,000 |
| 1990/06/08 | 3,100 | 3,190 | 3,090 | 3,110 | 1,209,000 |
| 1990/06/07 | 3,120 | 3,170 | 3,080 | 3,100 | 1,307,001 |
| 1990/06/06 | 2,980 | 3,130 | 2,960 | 3,130 | 2,543,001 |
| 1990/06/05 | 2,910 | 2,990 | 2,890 | 2,890 | 1,369,001 |
| 1990/06/04 | 2,760 | 2,950 | 2,760 | 2,870 | 688,000 |
| 1990/06/01 | 2,680 | 2,750 | 2,680 | 2,750 | 384,000 |
| 1990/05/31 | 2,700 | 2,740 | 2,700 | 2,700 | 112,000 |
| 1990/05/30 | 2,750 | 2,750 | 2,680 | 2,700 | 103,000 |
| 1990/05/29 | 2,740 | 2,750 | 2,700 | 2,740 | 295,000 |
| 1990/05/28 | 2,700 | 2,750 | 2,670 | 2,740 | 253,000 |
| 1990/05/25 | 2,730 | 2,740 | 2,700 | 2,720 | 193,000 |
| 1990/05/24 | 2,690 | 2,710 | 2,670 | 2,710 | 68,000 |
| 1990/05/23 | 2,660 | 2,710 | 2,660 | 2,690 | 109,000 |
| 1990/05/22 | 2,630 | 2,660 | 2,600 | 2,660 | 123,000 |
| 1990/05/21 | 2,610 | 2,640 | 2,600 | 2,620 | 90,000 |
| 1990/05/18 | 2,630 | 2,660 | 2,620 | 2,640 | 69,000 |
| 1990/05/17 | 2,660 | 2,660 | 2,620 | 2,630 | 63,000 |
| 1990/05/16 | 2,690 | 2,690 | 2,650 | 2,660 | 62,000 |
| 1990/05/15 | 2,690 | 2,710 | 2,680 | 2,700 | 194,000 |
| 1990/05/14 | 2,680 | 2,740 | 2,680 | 2,730 | 246,000 |
| 1990/05/11 | 2,670 | 2,710 | 2,630 | 2,710 | 265,000 |
| 1990/05/10 | 2,700 | 2,730 | 2,670 | 2,700 | 663,000 |
| 1990/05/09 | 2,660 | 2,690 | 2,620 | 2,670 | 367,000 |
| 1990/05/08 | 2,630 | 2,690 | 2,610 | 2,690 | 416,000 |
| 1990/05/07 | 2,550 | 2,600 | 2,520 | 2,590 | 243,000 |
| 1990/05/02 | 2,500 | 2,510 | 2,500 | 2,500 | 82,000 |
| 1990/05/01 | 2,490 | 2,540 | 2,470 | 2,540 | 16,000 |
| 1990/04/27 | 2,450 | 2,540 | 2,430 | 2,500 | 85,000 |
| 1990/04/26 | 2,470 | 2,480 | 2,410 | 2,430 | 124,000 |
| 1990/04/25 | 2,500 | 2,530 | 2,480 | 2,480 | 44,000 |
| 1990/04/24 | 2,540 | 2,580 | 2,500 | 2,520 | 61,000 |
| 1990/04/23 | 2,590 | 2,590 | 2,500 | 2,550 | 90,000 |
| 1990/04/20 | 2,690 | 2,690 | 2,590 | 2,640 | 62,000 |
| 1990/04/19 | 2,770 | 2,770 | 2,670 | 2,730 | 231,000 |
| 1990/04/18 | 2,540 | 2,730 | 2,540 | 2,730 | 392,000 |
| 1990/04/17 | 2,510 | 2,600 | 2,510 | 2,580 | 244,000 |
| 1990/04/16 | 2,530 | 2,570 | 2,460 | 2,550 | 272,000 |
| 1990/04/13 | 2,440 | 2,550 | 2,360 | 2,530 | 278,000 |
| 1990/04/12 | 2,420 | 2,490 | 2,400 | 2,480 | 115,000 |
| 1990/04/11 | 2,300 | 2,430 | 2,300 | 2,430 | 187,000 |
| 1990/04/10 | 2,320 | 2,340 | 2,240 | 2,290 | 152,000 |
| 1990/04/09 | 2,180 | 2,290 | 2,180 | 2,290 | 216,000 |
| 1990/04/06 | 1,990 | 2,040 | 1,990 | 2,040 | 166,000 |
| 1990/04/05 | 1,970 | 1,990 | 1,850 | 1,900 | 391,000 |
| 1990/04/04 | 2,150 | 2,150 | 2,050 | 2,050 | 141,000 |
| 1990/04/03 | 2,210 | 2,240 | 2,150 | 2,150 | 63,000 |
| 1990/04/02 | 2,350 | 2,350 | 2,250 | 2,250 | 81,000 |
| 1990/03/30 | 2,420 | 2,420 | 2,330 | 2,360 | 79,000 |
| 1990/03/29 | 2,550 | 2,550 | 2,450 | 2,450 | 65,000 |
| 1990/03/28 | 2,620 | 2,630 | 2,580 | 2,590 | 52,000 |
| 1990/03/27 | 2,720 | 2,720 | 2,660 | 2,660 | 114,000 |
| 1990/03/26 | 2,580 | 2,700 | 2,540 | 2,700 | 200,000 |
| 1990/03/23 | 2,450 | 2,580 | 2,450 | 2,580 | 127,000 |
| 1990/03/22 | 2,430 | 2,460 | 2,350 | 2,450 | 185,000 |
| 1990/03/20 | 2,580 | 2,600 | 2,500 | 2,540 | 123,000 |
| 1990/03/19 | 2,720 | 2,720 | 2,570 | 2,620 | 140,000 |
| 1990/03/16 | 2,700 | 2,710 | 2,660 | 2,660 | 206,000 |
| 1990/03/15 | 2,630 | 2,700 | 2,630 | 2,680 | 229,000 |
| 1990/03/14 | 2,650 | 2,670 | 2,590 | 2,650 | 243,000 |
| 1990/03/13 | 2,720 | 2,720 | 2,650 | 2,690 | 218,000 |
| 1990/03/12 | 2,780 | 2,790 | 2,690 | 2,740 | 387,000 |
| 1990/03/09 | 2,890 | 2,890 | 2,760 | 2,770 | 412,000 |
| 1990/03/08 | 2,690 | 2,850 | 2,690 | 2,830 | 1,073,000 |
| 1990/03/07 | 2,700 | 2,730 | 2,600 | 2,710 | 247,000 |
| 1990/03/06 | 2,700 | 2,780 | 2,700 | 2,720 | 791,000 |
| 1990/03/05 | 2,620 | 2,740 | 2,620 | 2,660 | 1,277,001 |
| 1990/03/02 | 2,440 | 2,590 | 2,400 | 2,580 | 522,000 |
| 1990/03/01 | 2,460 | 2,470 | 2,430 | 2,460 | 148,000 |
| 1990/02/28 | 2,500 | 2,510 | 2,480 | 2,500 | 196,000 |
| 1990/02/27 | 2,310 | 2,390 | 2,300 | 2,390 | 124,000 |
| 1990/02/26 | 2,300 | 2,330 | 2,180 | 2,270 | 158,000 |
| 1990/02/23 | 2,520 | 2,520 | 2,450 | 2,450 | 108,000 |
| 1990/02/22 | 2,480 | 2,510 | 2,400 | 2,510 | 204,000 |
| 1990/02/21 | 2,570 | 2,570 | 2,460 | 2,480 | 112,000 |
| 1990/02/20 | 2,570 | 2,600 | 2,550 | 2,550 | 77,000 |
| 1990/02/19 | 2,670 | 2,680 | 2,610 | 2,610 | 119,000 |
| 1990/02/16 | 2,640 | 2,640 | 2,590 | 2,630 | 130,000 |
| 1990/02/15 | 2,620 | 2,630 | 2,610 | 2,630 | 126,000 |
| 1990/02/14 | 2,650 | 2,650 | 2,620 | 2,620 | 166,000 |
| 1990/02/13 | 2,650 | 2,650 | 2,620 | 2,650 | 301,000 |
| 1990/02/09 | 2,650 | 2,660 | 2,610 | 2,610 | 270,000 |
| 1990/02/08 | 2,700 | 2,710 | 2,610 | 2,650 | 552,000 |
| 1990/02/07 | 2,700 | 2,710 | 2,620 | 2,670 | 1,189,000 |
| 1990/02/06 | 2,530 | 2,600 | 2,530 | 2,600 | 1,013,000 |
| 1990/02/05 | 2,550 | 2,550 | 2,510 | 2,510 | 308,000 |
| 1990/02/02 | 2,490 | 2,520 | 2,470 | 2,520 | 627,000 |
| 1990/02/01 | 2,440 | 2,450 | 2,400 | 2,440 | 101,000 |
| 1990/01/31 | 2,400 | 2,420 | 2,390 | 2,420 | 65,000 |
| 1990/01/30 | 2,440 | 2,440 | 2,400 | 2,440 | 197,000 |
| 1990/01/29 | 2,440 | 2,450 | 2,400 | 2,400 | 83,000 |
| 1990/01/26 | 2,430 | 2,440 | 2,340 | 2,400 | 108,000 |
| 1990/01/25 | 2,480 | 2,480 | 2,440 | 2,450 | 287,000 |
| 1990/01/24 | 2,500 | 2,510 | 2,440 | 2,450 | 439,000 |
| 1990/01/23 | 2,400 | 2,440 | 2,400 | 2,440 | 288,000 |
| 1990/01/22 | 2,420 | 2,440 | 2,400 | 2,400 | 103,000 |
| 1990/01/19 | 2,420 | 2,450 | 2,340 | 2,340 | 349,000 |
| 1990/01/18 | 2,460 | 2,570 | 2,460 | 2,460 | 1,532,001 |
| 1990/01/17 | 2,320 | 2,470 | 2,310 | 2,460 | 540,000 |
| 1990/01/16 | 2,380 | 2,380 | 2,300 | 2,310 | 64,000 |
| 1990/01/12 | 2,390 | 2,450 | 2,370 | 2,420 | 568,000 |
| 1990/01/11 | 2,380 | 2,420 | 2,350 | 2,420 | 693,000 |
| 1990/01/10 | 2,240 | 2,300 | 2,240 | 2,300 | 72,000 |
| 1990/01/09 | 2,230 | 2,250 | 2,230 | 2,230 | 71,000 |
| 1990/01/08 | 2,250 | 2,250 | 2,210 | 2,230 | 26,000 |
| 1990/01/05 | 2,300 | 2,330 | 2,170 | 2,250 | 80,000 |
| 1990/01/04 | 2,400 | 2,400 | 2,300 | 2,300 | 28,000 |