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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,116 | 1,140 | 1,101 | 1,132 | 15,700 |
| 2018/12/27 | 1,067 | 1,125 | 1,060 | 1,117 | 22,000 |
| 2018/12/26 | 1,003 | 1,068 | 1,003 | 1,025 | 34,000 |
| 2018/12/25 | 1,031 | 1,045 | 1,010 | 1,012 | 42,600 |
| 2018/12/21 | 1,114 | 1,114 | 1,059 | 1,077 | 43,700 |
| 2018/12/20 | 1,187 | 1,190 | 1,132 | 1,139 | 30,400 |
| 2018/12/19 | 1,219 | 1,219 | 1,188 | 1,192 | 26,700 |
| 2018/12/18 | 1,245 | 1,245 | 1,210 | 1,211 | 16,200 |
| 2018/12/17 | 1,268 | 1,271 | 1,251 | 1,251 | 13,000 |
| 2018/12/14 | 1,311 | 1,311 | 1,267 | 1,269 | 35,200 |
| 2018/12/13 | 1,307 | 1,321 | 1,302 | 1,303 | 18,400 |
| 2018/12/12 | 1,347 | 1,347 | 1,302 | 1,302 | 19,300 |
| 2018/12/11 | 1,356 | 1,363 | 1,305 | 1,306 | 25,900 |
| 2018/12/10 | 1,369 | 1,380 | 1,360 | 1,365 | 23,500 |
| 2018/12/07 | 1,393 | 1,421 | 1,386 | 1,411 | 46,100 |
| 2018/12/06 | 1,419 | 1,419 | 1,355 | 1,363 | 44,800 |
| 2018/12/05 | 1,375 | 1,408 | 1,368 | 1,403 | 21,100 |
| 2018/12/04 | 1,400 | 1,401 | 1,369 | 1,374 | 14,400 |
| 2018/12/03 | 1,374 | 1,397 | 1,374 | 1,396 | 20,100 |
| 2018/11/30 | 1,363 | 1,394 | 1,363 | 1,371 | 10,700 |
| 2018/11/29 | 1,349 | 1,381 | 1,349 | 1,360 | 24,400 |
| 2018/11/28 | 1,334 | 1,345 | 1,322 | 1,340 | 14,500 |
| 2018/11/27 | 1,330 | 1,336 | 1,318 | 1,329 | 14,700 |
| 2018/11/26 | 1,312 | 1,326 | 1,303 | 1,318 | 12,000 |
| 2018/11/22 | 1,330 | 1,330 | 1,305 | 1,312 | 15,300 |
| 2018/11/21 | 1,324 | 1,325 | 1,303 | 1,320 | 16,700 |
| 2018/11/20 | 1,353 | 1,358 | 1,325 | 1,328 | 27,900 |
| 2018/11/19 | 1,402 | 1,402 | 1,351 | 1,362 | 22,000 |
| 2018/11/16 | 1,410 | 1,426 | 1,397 | 1,397 | 18,400 |
| 2018/11/15 | 1,423 | 1,429 | 1,415 | 1,416 | 9,200 |
| 2018/11/14 | 1,469 | 1,469 | 1,414 | 1,422 | 30,400 |
| 2018/11/13 | 1,468 | 1,468 | 1,440 | 1,460 | 19,300 |
| 2018/11/12 | 1,472 | 1,481 | 1,435 | 1,474 | 30,000 |
| 2018/11/09 | 1,494 | 1,502 | 1,466 | 1,471 | 24,200 |
| 2018/11/08 | 1,480 | 1,531 | 1,480 | 1,488 | 21,600 |
| 2018/11/07 | 1,485 | 1,494 | 1,461 | 1,467 | 21,700 |
| 2018/11/06 | 1,465 | 1,492 | 1,456 | 1,478 | 14,400 |
| 2018/11/05 | 1,492 | 1,501 | 1,448 | 1,456 | 31,900 |
| 2018/11/02 | 1,484 | 1,507 | 1,456 | 1,494 | 27,000 |
| 2018/11/01 | 1,465 | 1,485 | 1,424 | 1,454 | 44,600 |
| 2018/10/31 | 1,480 | 1,518 | 1,463 | 1,463 | 34,400 |
| 2018/10/30 | 1,409 | 1,495 | 1,409 | 1,466 | 30,300 |
| 2018/10/29 | 1,495 | 1,495 | 1,385 | 1,436 | 61,400 |
| 2018/10/26 | 1,661 | 1,661 | 1,582 | 1,582 | 23,100 |
| 2018/10/25 | 1,703 | 1,712 | 1,628 | 1,631 | 21,500 |
| 2018/10/24 | 1,702 | 1,753 | 1,685 | 1,743 | 25,600 |
| 2018/10/23 | 1,719 | 1,719 | 1,686 | 1,699 | 22,200 |
| 2018/10/22 | 1,692 | 1,707 | 1,685 | 1,701 | 11,200 |
| 2018/10/19 | 1,719 | 1,722 | 1,675 | 1,714 | 16,900 |
| 2018/10/18 | 1,692 | 1,722 | 1,665 | 1,695 | 23,900 |
| 2018/10/17 | 1,706 | 1,706 | 1,676 | 1,686 | 11,100 |
| 2018/10/16 | 1,651 | 1,680 | 1,651 | 1,665 | 11,900 |
| 2018/10/15 | 1,695 | 1,723 | 1,655 | 1,656 | 14,500 |
| 2018/10/12 | 1,693 | 1,722 | 1,686 | 1,698 | 10,600 |
| 2018/10/11 | 1,690 | 1,733 | 1,690 | 1,702 | 23,200 |
| 2018/10/10 | 1,746 | 1,795 | 1,738 | 1,765 | 14,600 |
| 2018/10/09 | 1,783 | 1,790 | 1,740 | 1,746 | 19,500 |
| 2018/10/05 | 1,814 | 1,830 | 1,795 | 1,798 | 12,200 |
| 2018/10/04 | 1,809 | 1,846 | 1,809 | 1,842 | 16,400 |
| 2018/10/03 | 1,834 | 1,854 | 1,801 | 1,808 | 37,000 |
| 2018/10/02 | 1,850 | 1,865 | 1,824 | 1,834 | 17,500 |
| 2018/10/01 | 1,822 | 1,849 | 1,818 | 1,847 | 13,400 |
| 2018/09/28 | 1,848 | 1,848 | 1,802 | 1,822 | 19,400 |
| 2018/09/27 | 1,885 | 1,885 | 1,832 | 1,840 | 18,100 |
| 2018/09/26 | 1,862 | 1,891 | 1,812 | 1,891 | 33,200 |
| 2018/09/25 | 1,798 | 1,881 | 1,780 | 1,881 | 60,100 |
| 2018/09/21 | 1,724 | 1,800 | 1,717 | 1,766 | 179,300 |
| 2018/09/20 | 1,694 | 1,725 | 1,683 | 1,724 | 33,500 |
| 2018/09/19 | 1,629 | 1,671 | 1,626 | 1,663 | 24,300 |
| 2018/09/18 | 1,672 | 1,672 | 1,611 | 1,628 | 36,400 |
| 2018/09/14 | 1,663 | 1,684 | 1,645 | 1,677 | 26,800 |
| 2018/09/13 | 1,669 | 1,672 | 1,639 | 1,650 | 15,500 |
| 2018/09/12 | 1,651 | 1,662 | 1,603 | 1,642 | 21,100 |
| 2018/09/11 | 1,700 | 1,701 | 1,639 | 1,651 | 21,100 |
| 2018/09/10 | 1,735 | 1,735 | 1,665 | 1,666 | 13,300 |
| 2018/09/07 | 1,688 | 1,757 | 1,677 | 1,726 | 22,200 |
| 2018/09/06 | 1,686 | 1,693 | 1,660 | 1,687 | 12,800 |
| 2018/09/05 | 1,720 | 1,720 | 1,683 | 1,686 | 9,300 |
| 2018/09/04 | 1,712 | 1,724 | 1,672 | 1,720 | 17,100 |
| 2018/09/03 | 1,763 | 1,763 | 1,685 | 1,687 | 21,700 |
| 2018/08/31 | 1,793 | 1,793 | 1,752 | 1,755 | 22,400 |
| 2018/08/30 | 1,810 | 1,825 | 1,781 | 1,818 | 27,600 |
| 2018/08/29 | 1,736 | 1,812 | 1,730 | 1,801 | 31,400 |
| 2018/08/28 | 1,781 | 1,787 | 1,720 | 1,736 | 29,600 |
| 2018/08/27 | 1,798 | 1,798 | 1,741 | 1,762 | 26,700 |
| 2018/08/24 | 1,796 | 1,798 | 1,763 | 1,781 | 16,700 |
| 2018/08/23 | 1,691 | 1,778 | 1,691 | 1,770 | 21,600 |
| 2018/08/22 | 1,702 | 1,709 | 1,693 | 1,699 | 8,200 |
| 2018/08/21 | 1,705 | 1,708 | 1,674 | 1,707 | 12,000 |
| 2018/08/20 | 1,757 | 1,757 | 1,692 | 1,711 | 22,300 |
| 2018/08/17 | 1,770 | 1,770 | 1,732 | 1,746 | 15,500 |
| 2018/08/16 | 1,786 | 1,787 | 1,742 | 1,781 | 24,200 |
| 2018/08/15 | 1,803 | 1,834 | 1,765 | 1,787 | 26,400 |
| 2018/08/14 | 1,730 | 1,795 | 1,730 | 1,793 | 22,600 |
| 2018/08/13 | 1,753 | 1,765 | 1,723 | 1,735 | 38,900 |
| 2018/08/10 | 1,745 | 1,760 | 1,743 | 1,752 | 22,000 |
| 2018/08/09 | 1,760 | 1,761 | 1,737 | 1,747 | 24,500 |
| 2018/08/08 | 1,740 | 1,740 | 1,707 | 1,728 | 17,200 |
| 2018/08/07 | 1,728 | 1,759 | 1,728 | 1,737 | 29,100 |
| 2018/08/06 | 1,698 | 1,725 | 1,698 | 1,715 | 17,800 |
| 2018/08/03 | 1,718 | 1,719 | 1,673 | 1,687 | 11,600 |
| 2018/08/02 | 1,745 | 1,745 | 1,712 | 1,718 | 20,700 |
| 2018/08/01 | 1,752 | 1,752 | 1,665 | 1,745 | 40,100 |
| 2018/07/31 | 1,630 | 1,762 | 1,592 | 1,752 | 52,700 |
| 2018/07/30 | 1,598 | 1,645 | 1,590 | 1,613 | 19,700 |
| 2018/07/27 | 1,578 | 1,580 | 1,564 | 1,580 | 9,400 |
| 2018/07/26 | 1,562 | 1,562 | 1,542 | 1,561 | 6,800 |
| 2018/07/25 | 1,550 | 1,560 | 1,523 | 1,547 | 35,700 |
| 2018/07/24 | 1,565 | 1,565 | 1,547 | 1,553 | 6,300 |
| 2018/07/23 | 1,543 | 1,563 | 1,543 | 1,554 | 8,300 |
| 2018/07/20 | 1,581 | 1,581 | 1,547 | 1,553 | 20,600 |
| 2018/07/19 | 1,557 | 1,580 | 1,557 | 1,571 | 3,200 |
| 2018/07/18 | 1,594 | 1,598 | 1,549 | 1,572 | 15,200 |
| 2018/07/17 | 1,573 | 1,596 | 1,571 | 1,583 | 8,800 |
| 2018/07/13 | 1,584 | 1,599 | 1,550 | 1,557 | 13,800 |
| 2018/07/12 | 1,548 | 1,581 | 1,543 | 1,572 | 10,800 |
| 2018/07/11 | 1,534 | 1,546 | 1,521 | 1,535 | 7,500 |
| 2018/07/10 | 1,533 | 1,546 | 1,513 | 1,513 | 13,500 |
| 2018/07/09 | 1,532 | 1,540 | 1,527 | 1,532 | 4,900 |
| 2018/07/06 | 1,521 | 1,543 | 1,520 | 1,532 | 5,000 |
| 2018/07/05 | 1,556 | 1,556 | 1,520 | 1,521 | 8,600 |
| 2018/07/04 | 1,507 | 1,566 | 1,502 | 1,560 | 19,600 |
| 2018/07/03 | 1,529 | 1,531 | 1,507 | 1,511 | 11,400 |
| 2018/07/02 | 1,580 | 1,580 | 1,527 | 1,530 | 51,800 |
| 2018/06/29 | 1,585 | 1,616 | 1,585 | 1,589 | 12,200 |
| 2018/06/28 | 1,631 | 1,631 | 1,585 | 1,603 | 15,700 |
| 2018/06/27 | 1,650 | 1,650 | 1,612 | 1,622 | 6,300 |
| 2018/06/26 | 1,605 | 1,628 | 1,596 | 1,623 | 8,900 |
| 2018/06/25 | 1,625 | 1,633 | 1,605 | 1,611 | 6,300 |
| 2018/06/22 | 1,640 | 1,641 | 1,614 | 1,641 | 4,800 |
| 2018/06/21 | 1,645 | 1,665 | 1,636 | 1,650 | 7,200 |
| 2018/06/20 | 1,647 | 1,651 | 1,604 | 1,631 | 25,000 |
| 2018/06/19 | 1,650 | 1,668 | 1,641 | 1,647 | 13,500 |
| 2018/06/18 | 1,673 | 1,675 | 1,641 | 1,659 | 9,800 |
| 2018/06/15 | 1,627 | 1,672 | 1,627 | 1,672 | 9,100 |
| 2018/06/14 | 1,624 | 1,634 | 1,613 | 1,626 | 15,200 |
| 2018/06/13 | 1,654 | 1,665 | 1,632 | 1,636 | 11,700 |
| 2018/06/12 | 1,680 | 1,683 | 1,670 | 1,670 | 3,900 |
| 2018/06/11 | 1,689 | 1,708 | 1,683 | 1,683 | 5,800 |
| 2018/06/08 | 1,701 | 1,709 | 1,685 | 1,694 | 15,100 |
| 2018/06/07 | 1,699 | 1,714 | 1,684 | 1,713 | 5,500 |
| 2018/06/06 | 1,678 | 1,697 | 1,670 | 1,693 | 8,600 |
| 2018/06/05 | 1,666 | 1,678 | 1,664 | 1,678 | 4,300 |
| 2018/06/04 | 1,627 | 1,664 | 1,627 | 1,664 | 7,400 |
| 2018/06/01 | 1,592 | 1,626 | 1,592 | 1,617 | 5,800 |
| 2018/05/31 | 1,618 | 1,630 | 1,584 | 1,592 | 10,500 |
| 2018/05/30 | 1,610 | 1,619 | 1,607 | 1,610 | 4,900 |
| 2018/05/29 | 1,643 | 1,645 | 1,616 | 1,632 | 7,700 |
| 2018/05/28 | 1,680 | 1,680 | 1,653 | 1,654 | 7,000 |
| 2018/05/25 | 1,693 | 1,703 | 1,683 | 1,683 | 3,600 |
| 2018/05/24 | 1,742 | 1,742 | 1,683 | 1,693 | 8,500 |
| 2018/05/23 | 1,730 | 1,738 | 1,720 | 1,736 | 12,100 |
| 2018/05/22 | 1,744 | 1,744 | 1,704 | 1,712 | 6,700 |
| 2018/05/21 | 1,714 | 1,746 | 1,714 | 1,739 | 9,900 |
| 2018/05/18 | 1,721 | 1,722 | 1,706 | 1,713 | 7,600 |
| 2018/05/17 | 1,738 | 1,738 | 1,706 | 1,727 | 14,100 |
| 2018/05/16 | 1,752 | 1,754 | 1,732 | 1,741 | 7,800 |
| 2018/05/15 | 1,776 | 1,776 | 1,747 | 1,752 | 9,100 |
| 2018/05/14 | 1,764 | 1,769 | 1,763 | 1,769 | 7,400 |
| 2018/05/11 | 1,756 | 1,765 | 1,750 | 1,764 | 6,600 |
| 2018/05/10 | 1,801 | 1,801 | 1,745 | 1,758 | 10,900 |
| 2018/05/09 | 1,883 | 1,883 | 1,809 | 1,814 | 16,400 |
| 2018/05/08 | 1,865 | 1,886 | 1,838 | 1,884 | 41,000 |
| 2018/05/07 | 1,787 | 1,922 | 1,761 | 1,835 | 60,600 |
| 2018/05/02 | 1,758 | 1,765 | 1,746 | 1,760 | 12,000 |
| 2018/05/01 | 1,729 | 1,763 | 1,719 | 1,749 | 25,900 |
| 2018/04/27 | 1,700 | 1,718 | 1,688 | 1,715 | 21,100 |
| 2018/04/26 | 1,712 | 1,712 | 1,696 | 1,706 | 13,500 |
| 2018/04/25 | 1,677 | 1,713 | 1,677 | 1,712 | 11,900 |
| 2018/04/24 | 1,677 | 1,689 | 1,673 | 1,684 | 7,200 |
| 2018/04/23 | 1,641 | 1,687 | 1,641 | 1,687 | 13,900 |
| 2018/04/20 | 1,648 | 1,648 | 1,635 | 1,640 | 7,800 |
| 2018/04/19 | 1,632 | 1,666 | 1,632 | 1,639 | 18,100 |
| 2018/04/18 | 1,627 | 1,648 | 1,627 | 1,634 | 8,300 |
| 2018/04/17 | 1,621 | 1,632 | 1,604 | 1,628 | 9,000 |
| 2018/04/16 | 1,617 | 1,632 | 1,603 | 1,619 | 11,400 |
| 2018/04/13 | 1,636 | 1,659 | 1,636 | 1,639 | 13,700 |
| 2018/04/12 | 1,584 | 1,642 | 1,572 | 1,631 | 24,700 |
| 2018/04/11 | 1,580 | 1,599 | 1,579 | 1,579 | 13,100 |
| 2018/04/10 | 1,568 | 1,594 | 1,566 | 1,590 | 10,500 |
| 2018/04/09 | 1,552 | 1,572 | 1,548 | 1,570 | 13,000 |
| 2018/04/06 | 1,544 | 1,567 | 1,541 | 1,560 | 10,800 |
| 2018/04/05 | 1,548 | 1,548 | 1,536 | 1,544 | 11,400 |
| 2018/04/04 | 1,534 | 1,547 | 1,530 | 1,537 | 15,000 |
| 2018/04/03 | 1,534 | 1,541 | 1,527 | 1,531 | 15,900 |
| 2018/04/02 | 1,570 | 1,570 | 1,537 | 1,539 | 11,000 |
| 2018/03/30 | 1,539 | 1,564 | 1,539 | 1,560 | 16,900 |
| 2018/03/29 | 1,528 | 1,542 | 1,517 | 1,536 | 26,000 |
| 2018/03/28 | 1,535 | 1,535 | 1,514 | 1,528 | 70,700 |
| 2018/03/27 | 1,569 | 1,570 | 1,541 | 1,560 | 75,500 |
| 2018/03/26 | 1,526 | 1,544 | 1,513 | 1,530 | 45,500 |
| 2018/03/23 | 1,551 | 1,561 | 1,533 | 1,534 | 59,600 |
| 2018/03/22 | 1,590 | 1,595 | 1,575 | 1,583 | 33,200 |
| 2018/03/20 | 1,576 | 1,588 | 1,576 | 1,579 | 33,200 |
| 2018/03/19 | 1,567 | 1,592 | 1,559 | 1,573 | 61,900 |
| 2018/03/16 | 1,554 | 1,571 | 1,553 | 1,567 | 50,800 |
| 2018/03/15 | 1,571 | 1,571 | 1,540 | 1,553 | 52,600 |
| 2018/03/14 | 1,583 | 1,587 | 1,567 | 1,576 | 41,700 |
| 2018/03/13 | 1,571 | 1,587 | 1,570 | 1,583 | 81,700 |
| 2018/03/12 | 1,571 | 1,576 | 1,561 | 1,571 | 20,400 |
| 2018/03/09 | 1,584 | 1,608 | 1,548 | 1,554 | 57,600 |
| 2018/03/08 | 1,594 | 1,598 | 1,574 | 1,577 | 28,700 |
| 2018/03/07 | 1,631 | 1,631 | 1,588 | 1,591 | 44,400 |
| 2018/03/06 | 1,640 | 1,649 | 1,628 | 1,633 | 18,800 |
| 2018/03/05 | 1,643 | 1,649 | 1,618 | 1,622 | 32,500 |
| 2018/03/02 | 1,660 | 1,670 | 1,649 | 1,654 | 22,300 |
| 2018/03/01 | 1,722 | 1,722 | 1,680 | 1,688 | 18,500 |
| 2018/02/28 | 1,745 | 1,750 | 1,719 | 1,719 | 14,700 |
| 2018/02/27 | 1,750 | 1,765 | 1,688 | 1,754 | 22,200 |
| 2018/02/26 | 1,769 | 1,769 | 1,737 | 1,745 | 12,400 |
| 2018/02/23 | 1,706 | 1,744 | 1,706 | 1,738 | 17,000 |
| 2018/02/22 | 1,715 | 1,716 | 1,691 | 1,702 | 18,400 |
| 2018/02/21 | 1,783 | 1,783 | 1,702 | 1,715 | 31,000 |
| 2018/02/20 | 1,782 | 1,782 | 1,751 | 1,776 | 9,200 |
| 2018/02/19 | 1,755 | 1,804 | 1,755 | 1,772 | 35,600 |
| 2018/02/16 | 1,690 | 1,726 | 1,686 | 1,715 | 18,300 |
| 2018/02/15 | 1,654 | 1,679 | 1,652 | 1,670 | 13,600 |
| 2018/02/14 | 1,660 | 1,669 | 1,627 | 1,638 | 19,000 |
| 2018/02/13 | 1,689 | 1,690 | 1,652 | 1,658 | 12,000 |
| 2018/02/09 | 1,654 | 1,657 | 1,640 | 1,649 | 20,600 |
| 2018/02/08 | 1,723 | 1,734 | 1,685 | 1,704 | 17,800 |
| 2018/02/07 | 1,718 | 1,739 | 1,718 | 1,723 | 19,000 |
| 2018/02/06 | 1,750 | 1,761 | 1,641 | 1,678 | 47,700 |
| 2018/02/05 | 1,859 | 1,859 | 1,821 | 1,824 | 26,500 |
| 2018/02/02 | 1,924 | 1,930 | 1,869 | 1,878 | 20,600 |
| 2018/02/01 | 1,957 | 1,958 | 1,891 | 1,902 | 34,700 |
| 2018/01/31 | 1,986 | 1,992 | 1,966 | 1,969 | 21,900 |
| 2018/01/30 | 1,981 | 1,986 | 1,969 | 1,977 | 11,600 |
| 2018/01/29 | 1,978 | 1,982 | 1,953 | 1,973 | 10,300 |
| 2018/01/26 | 2,005 | 2,005 | 1,950 | 1,977 | 26,700 |
| 2018/01/25 | 2,004 | 2,021 | 2,002 | 2,002 | 12,600 |
| 2018/01/24 | 2,022 | 2,035 | 2,016 | 2,033 | 11,100 |
| 2018/01/23 | 2,034 | 2,044 | 2,021 | 2,027 | 8,800 |
| 2018/01/22 | 2,031 | 2,042 | 2,014 | 2,022 | 10,600 |
| 2018/01/19 | 2,043 | 2,052 | 2,025 | 2,047 | 8,800 |
| 2018/01/18 | 2,057 | 2,057 | 2,040 | 2,043 | 10,500 |
| 2018/01/17 | 2,048 | 2,050 | 2,039 | 2,044 | 10,400 |
| 2018/01/16 | 2,031 | 2,047 | 2,031 | 2,046 | 9,300 |
| 2018/01/15 | 2,039 | 2,044 | 2,030 | 2,032 | 6,700 |
| 2018/01/12 | 2,026 | 2,055 | 2,026 | 2,039 | 13,100 |
| 2018/01/11 | 2,017 | 2,030 | 2,017 | 2,026 | 2,600 |
| 2018/01/10 | 2,050 | 2,050 | 2,014 | 2,016 | 11,100 |
| 2018/01/09 | 2,055 | 2,055 | 2,041 | 2,049 | 10,000 |
| 2018/01/05 | 2,059 | 2,061 | 2,023 | 2,047 | 12,700 |
| 2018/01/04 | 2,050 | 2,063 | 2,050 | 2,060 | 12,900 |