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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,582 | 1,582 | 1,560 | 1,580 | 6,200 |
| 2019/12/27 | 1,576 | 1,586 | 1,567 | 1,582 | 5,800 |
| 2019/12/26 | 1,563 | 1,565 | 1,544 | 1,565 | 12,700 |
| 2019/12/25 | 1,607 | 1,607 | 1,562 | 1,562 | 12,600 |
| 2019/12/24 | 1,635 | 1,635 | 1,590 | 1,602 | 15,900 |
| 2019/12/23 | 1,617 | 1,638 | 1,600 | 1,632 | 26,000 |
| 2019/12/20 | 1,563 | 1,589 | 1,563 | 1,580 | 11,700 |
| 2019/12/19 | 1,602 | 1,603 | 1,567 | 1,577 | 15,500 |
| 2019/12/18 | 1,587 | 1,622 | 1,583 | 1,601 | 14,600 |
| 2019/12/17 | 1,600 | 1,600 | 1,583 | 1,597 | 14,200 |
| 2019/12/16 | 1,635 | 1,635 | 1,605 | 1,610 | 12,200 |
| 2019/12/13 | 1,615 | 1,639 | 1,615 | 1,632 | 29,800 |
| 2019/12/12 | 1,615 | 1,625 | 1,595 | 1,600 | 15,500 |
| 2019/12/11 | 1,598 | 1,613 | 1,598 | 1,606 | 12,800 |
| 2019/12/10 | 1,600 | 1,600 | 1,575 | 1,593 | 10,800 |
| 2019/12/09 | 1,555 | 1,579 | 1,555 | 1,578 | 19,700 |
| 2019/12/06 | 1,517 | 1,542 | 1,517 | 1,538 | 11,100 |
| 2019/12/05 | 1,515 | 1,538 | 1,513 | 1,517 | 8,100 |
| 2019/12/04 | 1,519 | 1,519 | 1,495 | 1,509 | 11,700 |
| 2019/12/03 | 1,516 | 1,524 | 1,502 | 1,524 | 11,700 |
| 2019/12/02 | 1,517 | 1,543 | 1,517 | 1,532 | 11,900 |
| 2019/11/29 | 1,529 | 1,542 | 1,505 | 1,508 | 10,600 |
| 2019/11/28 | 1,542 | 1,544 | 1,515 | 1,522 | 8,600 |
| 2019/11/27 | 1,530 | 1,541 | 1,518 | 1,526 | 11,100 |
| 2019/11/26 | 1,544 | 1,552 | 1,530 | 1,530 | 8,600 |
| 2019/11/25 | 1,576 | 1,576 | 1,529 | 1,532 | 7,200 |
| 2019/11/22 | 1,508 | 1,522 | 1,506 | 1,515 | 12,400 |
| 2019/11/21 | 1,552 | 1,552 | 1,507 | 1,514 | 15,700 |
| 2019/11/20 | 1,583 | 1,585 | 1,542 | 1,552 | 10,100 |
| 2019/11/19 | 1,610 | 1,610 | 1,586 | 1,587 | 6,000 |
| 2019/11/18 | 1,617 | 1,624 | 1,602 | 1,610 | 7,100 |
| 2019/11/15 | 1,563 | 1,617 | 1,563 | 1,605 | 10,500 |
| 2019/11/14 | 1,551 | 1,571 | 1,550 | 1,563 | 17,100 |
| 2019/11/13 | 1,594 | 1,594 | 1,555 | 1,561 | 12,400 |
| 2019/11/12 | 1,609 | 1,609 | 1,583 | 1,594 | 16,400 |
| 2019/11/11 | 1,587 | 1,609 | 1,579 | 1,609 | 22,200 |
| 2019/11/08 | 1,622 | 1,626 | 1,578 | 1,585 | 24,100 |
| 2019/11/07 | 1,608 | 1,609 | 1,590 | 1,609 | 11,000 |
| 2019/11/06 | 1,615 | 1,644 | 1,611 | 1,630 | 22,600 |
| 2019/11/05 | 1,577 | 1,617 | 1,572 | 1,611 | 34,400 |
| 2019/11/01 | 1,589 | 1,589 | 1,561 | 1,571 | 12,000 |
| 2019/10/31 | 1,579 | 1,589 | 1,555 | 1,589 | 19,600 |
| 2019/10/30 | 1,561 | 1,589 | 1,542 | 1,589 | 47,100 |
| 2019/10/29 | 1,571 | 1,593 | 1,553 | 1,556 | 25,200 |
| 2019/10/28 | 1,551 | 1,605 | 1,551 | 1,580 | 70,100 |
| 2019/10/25 | 1,458 | 1,486 | 1,442 | 1,481 | 25,300 |
| 2019/10/24 | 1,460 | 1,460 | 1,425 | 1,442 | 10,900 |
| 2019/10/23 | 1,377 | 1,462 | 1,376 | 1,458 | 47,200 |
| 2019/10/21 | 1,374 | 1,384 | 1,370 | 1,380 | 5,300 |
| 2019/10/18 | 1,372 | 1,399 | 1,366 | 1,373 | 17,000 |
| 2019/10/17 | 1,350 | 1,379 | 1,327 | 1,372 | 12,500 |
| 2019/10/16 | 1,367 | 1,385 | 1,365 | 1,379 | 26,100 |
| 2019/10/15 | 1,352 | 1,377 | 1,328 | 1,366 | 14,500 |
| 2019/10/11 | 1,336 | 1,351 | 1,321 | 1,341 | 17,100 |
| 2019/10/10 | 1,354 | 1,354 | 1,322 | 1,336 | 9,300 |
| 2019/10/09 | 1,348 | 1,361 | 1,336 | 1,354 | 11,400 |
| 2019/10/08 | 1,310 | 1,367 | 1,310 | 1,349 | 30,100 |
| 2019/10/07 | 1,314 | 1,315 | 1,293 | 1,306 | 10,200 |
| 2019/10/04 | 1,295 | 1,300 | 1,274 | 1,289 | 15,500 |
| 2019/10/03 | 1,297 | 1,312 | 1,269 | 1,296 | 33,000 |
| 2019/10/02 | 1,348 | 1,354 | 1,333 | 1,337 | 11,400 |
| 2019/10/01 | 1,337 | 1,375 | 1,326 | 1,363 | 25,300 |
| 2019/09/30 | 1,358 | 1,373 | 1,335 | 1,342 | 22,200 |
| 2019/09/27 | 1,371 | 1,374 | 1,350 | 1,374 | 13,500 |
| 2019/09/26 | 1,372 | 1,400 | 1,364 | 1,381 | 31,800 |
| 2019/09/25 | 1,394 | 1,394 | 1,357 | 1,366 | 38,300 |
| 2019/09/24 | 1,377 | 1,405 | 1,365 | 1,396 | 34,600 |
| 2019/09/20 | 1,345 | 1,387 | 1,344 | 1,387 | 51,500 |
| 2019/09/19 | 1,328 | 1,345 | 1,296 | 1,340 | 38,400 |
| 2019/09/18 | 1,303 | 1,335 | 1,291 | 1,328 | 38,800 |
| 2019/09/17 | 1,282 | 1,310 | 1,267 | 1,304 | 28,600 |
| 2019/09/13 | 1,272 | 1,291 | 1,253 | 1,282 | 33,300 |
| 2019/09/12 | 1,271 | 1,281 | 1,254 | 1,270 | 23,000 |
| 2019/09/11 | 1,228 | 1,271 | 1,223 | 1,270 | 28,100 |
| 2019/09/10 | 1,222 | 1,235 | 1,203 | 1,226 | 27,500 |
| 2019/09/09 | 1,218 | 1,230 | 1,196 | 1,222 | 29,700 |
| 2019/09/06 | 1,207 | 1,233 | 1,201 | 1,225 | 16,600 |
| 2019/09/05 | 1,161 | 1,214 | 1,161 | 1,208 | 35,700 |
| 2019/09/04 | 1,155 | 1,176 | 1,152 | 1,160 | 16,400 |
| 2019/09/03 | 1,162 | 1,177 | 1,157 | 1,159 | 28,600 |
| 2019/09/02 | 1,141 | 1,165 | 1,134 | 1,154 | 32,600 |
| 2019/08/30 | 1,119 | 1,147 | 1,107 | 1,141 | 31,700 |
| 2019/08/29 | 1,127 | 1,135 | 1,092 | 1,106 | 27,300 |
| 2019/08/28 | 1,130 | 1,140 | 1,124 | 1,128 | 21,400 |
| 2019/08/27 | 1,126 | 1,149 | 1,124 | 1,130 | 34,000 |
| 2019/08/26 | 1,134 | 1,152 | 1,116 | 1,124 | 50,500 |
| 2019/08/23 | 1,196 | 1,196 | 1,164 | 1,173 | 20,000 |
| 2019/08/22 | 1,199 | 1,199 | 1,177 | 1,178 | 13,400 |
| 2019/08/21 | 1,200 | 1,200 | 1,177 | 1,192 | 10,800 |
| 2019/08/20 | 1,205 | 1,206 | 1,193 | 1,203 | 8,600 |
| 2019/08/19 | 1,202 | 1,208 | 1,190 | 1,201 | 8,100 |
| 2019/08/16 | 1,186 | 1,211 | 1,182 | 1,198 | 11,900 |
| 2019/08/15 | 1,214 | 1,214 | 1,175 | 1,186 | 31,000 |
| 2019/08/14 | 1,239 | 1,239 | 1,214 | 1,229 | 22,800 |
| 2019/08/13 | 1,238 | 1,247 | 1,213 | 1,213 | 36,000 |
| 2019/08/09 | 1,252 | 1,261 | 1,226 | 1,250 | 23,100 |
| 2019/08/08 | 1,252 | 1,263 | 1,243 | 1,248 | 15,300 |
| 2019/08/07 | 1,253 | 1,285 | 1,244 | 1,257 | 17,200 |
| 2019/08/06 | 1,220 | 1,279 | 1,218 | 1,266 | 30,500 |
| 2019/08/05 | 1,287 | 1,306 | 1,253 | 1,280 | 23,000 |
| 2019/08/02 | 1,344 | 1,344 | 1,280 | 1,312 | 39,100 |
| 2019/08/01 | 1,400 | 1,400 | 1,348 | 1,372 | 40,900 |
| 2019/07/31 | 1,342 | 1,450 | 1,309 | 1,393 | 61,500 |
| 2019/07/30 | 1,349 | 1,370 | 1,349 | 1,360 | 14,700 |
| 2019/07/29 | 1,317 | 1,356 | 1,317 | 1,349 | 11,600 |
| 2019/07/26 | 1,339 | 1,356 | 1,314 | 1,326 | 21,800 |
| 2019/07/25 | 1,334 | 1,348 | 1,327 | 1,347 | 16,000 |
| 2019/07/24 | 1,320 | 1,324 | 1,306 | 1,321 | 11,800 |
| 2019/07/23 | 1,302 | 1,328 | 1,299 | 1,318 | 22,200 |
| 2019/07/22 | 1,295 | 1,311 | 1,292 | 1,302 | 13,500 |
| 2019/07/19 | 1,260 | 1,295 | 1,255 | 1,289 | 20,300 |
| 2019/07/18 | 1,288 | 1,290 | 1,251 | 1,258 | 25,000 |
| 2019/07/17 | 1,302 | 1,302 | 1,265 | 1,285 | 26,400 |
| 2019/07/16 | 1,321 | 1,321 | 1,280 | 1,300 | 30,500 |
| 2019/07/12 | 1,336 | 1,336 | 1,304 | 1,321 | 14,900 |
| 2019/07/11 | 1,319 | 1,339 | 1,308 | 1,332 | 18,500 |
| 2019/07/10 | 1,338 | 1,338 | 1,302 | 1,305 | 16,900 |
| 2019/07/09 | 1,294 | 1,314 | 1,294 | 1,311 | 17,400 |
| 2019/07/08 | 1,312 | 1,314 | 1,269 | 1,286 | 46,100 |
| 2019/07/05 | 1,319 | 1,332 | 1,299 | 1,313 | 19,300 |
| 2019/07/04 | 1,282 | 1,336 | 1,275 | 1,329 | 29,400 |
| 2019/07/03 | 1,272 | 1,289 | 1,264 | 1,283 | 28,000 |
| 2019/07/02 | 1,250 | 1,338 | 1,244 | 1,275 | 58,500 |
| 2019/07/01 | 1,227 | 1,249 | 1,224 | 1,240 | 29,300 |
| 2019/06/28 | 1,214 | 1,225 | 1,211 | 1,211 | 30,200 |
| 2019/06/27 | 1,221 | 1,225 | 1,213 | 1,216 | 10,800 |
| 2019/06/26 | 1,225 | 1,229 | 1,200 | 1,200 | 12,500 |
| 2019/06/25 | 1,221 | 1,225 | 1,213 | 1,222 | 11,000 |
| 2019/06/24 | 1,208 | 1,214 | 1,195 | 1,202 | 14,600 |
| 2019/06/21 | 1,216 | 1,220 | 1,205 | 1,205 | 11,900 |
| 2019/06/20 | 1,205 | 1,224 | 1,193 | 1,216 | 14,300 |
| 2019/06/19 | 1,206 | 1,226 | 1,201 | 1,206 | 10,700 |
| 2019/06/18 | 1,187 | 1,217 | 1,173 | 1,186 | 34,800 |
| 2019/06/17 | 1,225 | 1,244 | 1,219 | 1,237 | 12,300 |
| 2019/06/14 | 1,221 | 1,232 | 1,204 | 1,225 | 17,500 |
| 2019/06/13 | 1,190 | 1,230 | 1,190 | 1,212 | 20,000 |
| 2019/06/12 | 1,187 | 1,213 | 1,185 | 1,197 | 14,900 |
| 2019/06/11 | 1,162 | 1,188 | 1,162 | 1,187 | 11,800 |
| 2019/06/10 | 1,166 | 1,183 | 1,164 | 1,173 | 11,700 |
| 2019/06/07 | 1,153 | 1,156 | 1,141 | 1,148 | 9,400 |
| 2019/06/06 | 1,183 | 1,183 | 1,149 | 1,150 | 9,400 |
| 2019/06/05 | 1,147 | 1,168 | 1,136 | 1,163 | 16,300 |
| 2019/06/04 | 1,122 | 1,147 | 1,119 | 1,136 | 13,600 |
| 2019/06/03 | 1,138 | 1,138 | 1,115 | 1,118 | 9,700 |
| 2019/05/31 | 1,170 | 1,187 | 1,142 | 1,146 | 12,500 |
| 2019/05/30 | 1,193 | 1,193 | 1,166 | 1,170 | 8,500 |
| 2019/05/29 | 1,183 | 1,185 | 1,173 | 1,173 | 9,500 |
| 2019/05/28 | 1,206 | 1,206 | 1,173 | 1,184 | 9,600 |
| 2019/05/27 | 1,219 | 1,226 | 1,204 | 1,208 | 4,400 |
| 2019/05/24 | 1,210 | 1,215 | 1,171 | 1,212 | 23,900 |
| 2019/05/23 | 1,200 | 1,200 | 1,180 | 1,180 | 8,300 |
| 2019/05/22 | 1,207 | 1,208 | 1,190 | 1,190 | 9,700 |
| 2019/05/21 | 1,203 | 1,203 | 1,180 | 1,198 | 19,600 |
| 2019/05/20 | 1,235 | 1,236 | 1,184 | 1,192 | 5,800 |
| 2019/05/17 | 1,218 | 1,223 | 1,205 | 1,220 | 11,200 |
| 2019/05/16 | 1,209 | 1,219 | 1,185 | 1,210 | 15,000 |
| 2019/05/15 | 1,218 | 1,218 | 1,172 | 1,183 | 9,600 |
| 2019/05/14 | 1,197 | 1,208 | 1,167 | 1,205 | 14,300 |
| 2019/05/13 | 1,227 | 1,227 | 1,207 | 1,212 | 13,000 |
| 2019/05/10 | 1,245 | 1,250 | 1,209 | 1,223 | 20,600 |
| 2019/05/09 | 1,283 | 1,291 | 1,250 | 1,266 | 28,600 |
| 2019/05/08 | 1,312 | 1,349 | 1,279 | 1,298 | 51,700 |
| 2019/05/07 | 1,227 | 1,419 | 1,213 | 1,372 | 123,400 |
| 2019/04/26 | 1,221 | 1,231 | 1,214 | 1,227 | 13,100 |
| 2019/04/25 | 1,235 | 1,235 | 1,211 | 1,222 | 18,100 |
| 2019/04/24 | 1,215 | 1,223 | 1,210 | 1,216 | 12,700 |
| 2019/04/23 | 1,209 | 1,218 | 1,209 | 1,211 | 8,100 |
| 2019/04/22 | 1,208 | 1,224 | 1,205 | 1,209 | 7,400 |
| 2019/04/19 | 1,222 | 1,222 | 1,206 | 1,207 | 5,300 |
| 2019/04/18 | 1,230 | 1,234 | 1,213 | 1,219 | 9,200 |
| 2019/04/17 | 1,225 | 1,236 | 1,216 | 1,222 | 8,500 |
| 2019/04/16 | 1,210 | 1,244 | 1,210 | 1,219 | 11,500 |
| 2019/04/15 | 1,199 | 1,215 | 1,196 | 1,214 | 17,000 |
| 2019/04/12 | 1,218 | 1,218 | 1,195 | 1,195 | 8,800 |
| 2019/04/11 | 1,224 | 1,224 | 1,206 | 1,213 | 12,400 |
| 2019/04/10 | 1,227 | 1,227 | 1,211 | 1,221 | 7,300 |
| 2019/04/09 | 1,251 | 1,251 | 1,230 | 1,239 | 12,400 |
| 2019/04/08 | 1,255 | 1,255 | 1,245 | 1,247 | 11,800 |
| 2019/04/05 | 1,248 | 1,259 | 1,239 | 1,253 | 10,100 |
| 2019/04/04 | 1,243 | 1,248 | 1,235 | 1,239 | 16,100 |
| 2019/04/03 | 1,252 | 1,264 | 1,240 | 1,247 | 19,100 |
| 2019/04/02 | 1,285 | 1,293 | 1,238 | 1,252 | 15,600 |
| 2019/04/01 | 1,258 | 1,297 | 1,250 | 1,278 | 18,300 |
| 2019/03/29 | 1,278 | 1,278 | 1,235 | 1,244 | 22,400 |
| 2019/03/28 | 1,301 | 1,302 | 1,267 | 1,269 | 30,400 |
| 2019/03/27 | 1,306 | 1,320 | 1,293 | 1,317 | 106,000 |
| 2019/03/26 | 1,281 | 1,344 | 1,281 | 1,316 | 68,500 |
| 2019/03/25 | 1,294 | 1,296 | 1,262 | 1,278 | 43,900 |
| 2019/03/22 | 1,268 | 1,306 | 1,265 | 1,300 | 39,700 |
| 2019/03/20 | 1,243 | 1,270 | 1,235 | 1,264 | 33,600 |
| 2019/03/19 | 1,261 | 1,273 | 1,230 | 1,243 | 68,600 |
| 2019/03/18 | 1,309 | 1,309 | 1,246 | 1,260 | 63,000 |
| 2019/03/15 | 1,239 | 1,313 | 1,239 | 1,250 | 77,400 |
| 2019/03/14 | 1,220 | 1,242 | 1,218 | 1,241 | 44,300 |
| 2019/03/13 | 1,190 | 1,202 | 1,182 | 1,196 | 31,100 |
| 2019/03/12 | 1,187 | 1,196 | 1,180 | 1,184 | 19,800 |
| 2019/03/11 | 1,169 | 1,175 | 1,155 | 1,173 | 21,600 |
| 2019/03/08 | 1,176 | 1,187 | 1,151 | 1,160 | 32,600 |
| 2019/03/07 | 1,198 | 1,202 | 1,177 | 1,186 | 36,900 |
| 2019/03/06 | 1,215 | 1,222 | 1,205 | 1,207 | 93,900 |
| 2019/03/05 | 1,200 | 1,211 | 1,196 | 1,207 | 30,700 |
| 2019/03/04 | 1,216 | 1,216 | 1,193 | 1,205 | 16,400 |
| 2019/03/01 | 1,197 | 1,214 | 1,191 | 1,195 | 16,700 |
| 2019/02/28 | 1,208 | 1,222 | 1,202 | 1,210 | 8,400 |
| 2019/02/27 | 1,190 | 1,205 | 1,190 | 1,203 | 13,300 |
| 2019/02/26 | 1,180 | 1,196 | 1,180 | 1,196 | 9,600 |
| 2019/02/25 | 1,181 | 1,189 | 1,178 | 1,186 | 10,800 |
| 2019/02/22 | 1,196 | 1,196 | 1,170 | 1,188 | 8,300 |
| 2019/02/21 | 1,211 | 1,222 | 1,191 | 1,192 | 22,700 |
| 2019/02/20 | 1,180 | 1,217 | 1,180 | 1,211 | 26,800 |
| 2019/02/19 | 1,167 | 1,183 | 1,166 | 1,171 | 16,100 |
| 2019/02/18 | 1,167 | 1,176 | 1,150 | 1,166 | 14,500 |
| 2019/02/15 | 1,137 | 1,145 | 1,126 | 1,130 | 7,000 |
| 2019/02/14 | 1,144 | 1,154 | 1,124 | 1,132 | 34,500 |
| 2019/02/13 | 1,173 | 1,173 | 1,136 | 1,145 | 12,900 |
| 2019/02/12 | 1,134 | 1,160 | 1,130 | 1,153 | 10,000 |
| 2019/02/08 | 1,180 | 1,180 | 1,124 | 1,132 | 18,400 |
| 2019/02/07 | 1,192 | 1,195 | 1,176 | 1,185 | 8,200 |
| 2019/02/06 | 1,219 | 1,222 | 1,192 | 1,201 | 15,500 |
| 2019/02/05 | 1,241 | 1,241 | 1,223 | 1,226 | 10,800 |
| 2019/02/04 | 1,209 | 1,240 | 1,209 | 1,234 | 21,400 |
| 2019/02/01 | 1,176 | 1,199 | 1,176 | 1,191 | 17,700 |
| 2019/01/31 | 1,177 | 1,194 | 1,158 | 1,194 | 28,800 |
| 2019/01/30 | 1,161 | 1,188 | 1,151 | 1,151 | 21,300 |
| 2019/01/29 | 1,145 | 1,158 | 1,138 | 1,145 | 10,200 |
| 2019/01/28 | 1,177 | 1,187 | 1,144 | 1,145 | 16,100 |
| 2019/01/25 | 1,166 | 1,198 | 1,166 | 1,172 | 13,900 |
| 2019/01/24 | 1,173 | 1,182 | 1,155 | 1,166 | 9,200 |
| 2019/01/23 | 1,161 | 1,181 | 1,160 | 1,161 | 9,300 |
| 2019/01/22 | 1,201 | 1,201 | 1,160 | 1,174 | 17,000 |
| 2019/01/21 | 1,221 | 1,231 | 1,192 | 1,201 | 17,500 |
| 2019/01/18 | 1,191 | 1,226 | 1,191 | 1,220 | 18,100 |
| 2019/01/17 | 1,185 | 1,190 | 1,178 | 1,190 | 10,300 |
| 2019/01/16 | 1,186 | 1,190 | 1,170 | 1,174 | 11,200 |
| 2019/01/15 | 1,147 | 1,191 | 1,147 | 1,186 | 24,100 |
| 2019/01/11 | 1,145 | 1,158 | 1,145 | 1,147 | 9,200 |
| 2019/01/10 | 1,146 | 1,152 | 1,129 | 1,139 | 15,700 |
| 2019/01/09 | 1,158 | 1,169 | 1,144 | 1,161 | 16,500 |
| 2019/01/08 | 1,154 | 1,178 | 1,150 | 1,150 | 17,300 |
| 2019/01/07 | 1,150 | 1,175 | 1,145 | 1,146 | 17,600 |
| 2019/01/04 | 1,081 | 1,110 | 1,057 | 1,106 | 29,700 |