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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,326 | 1,326 | 1,314 | 1,324 | 28,600 |
| 2021/12/29 | 1,279 | 1,337 | 1,278 | 1,337 | 42,800 |
| 2021/12/28 | 1,265 | 1,286 | 1,264 | 1,283 | 45,500 |
| 2021/12/27 | 1,300 | 1,300 | 1,266 | 1,266 | 40,300 |
| 2021/12/24 | 1,309 | 1,315 | 1,293 | 1,299 | 31,200 |
| 2021/12/23 | 1,296 | 1,310 | 1,295 | 1,304 | 33,400 |
| 2021/12/22 | 1,297 | 1,303 | 1,287 | 1,294 | 30,000 |
| 2021/12/21 | 1,320 | 1,323 | 1,297 | 1,297 | 29,100 |
| 2021/12/20 | 1,325 | 1,335 | 1,311 | 1,311 | 33,200 |
| 2021/12/17 | 1,339 | 1,345 | 1,323 | 1,328 | 28,300 |
| 2021/12/16 | 1,337 | 1,339 | 1,326 | 1,339 | 21,300 |
| 2021/12/15 | 1,314 | 1,334 | 1,314 | 1,324 | 21,900 |
| 2021/12/14 | 1,316 | 1,322 | 1,309 | 1,316 | 21,200 |
| 2021/12/13 | 1,330 | 1,330 | 1,315 | 1,316 | 26,900 |
| 2021/12/10 | 1,347 | 1,347 | 1,325 | 1,325 | 25,300 |
| 2021/12/09 | 1,337 | 1,346 | 1,329 | 1,340 | 31,500 |
| 2021/12/08 | 1,340 | 1,340 | 1,326 | 1,337 | 23,700 |
| 2021/12/07 | 1,303 | 1,343 | 1,298 | 1,340 | 46,400 |
| 2021/12/06 | 1,295 | 1,302 | 1,274 | 1,283 | 34,500 |
| 2021/12/03 | 1,253 | 1,293 | 1,252 | 1,293 | 38,600 |
| 2021/12/02 | 1,239 | 1,258 | 1,238 | 1,243 | 30,400 |
| 2021/12/01 | 1,239 | 1,258 | 1,231 | 1,242 | 37,600 |
| 2021/11/30 | 1,278 | 1,292 | 1,241 | 1,241 | 47,200 |
| 2021/11/29 | 1,294 | 1,299 | 1,271 | 1,272 | 39,200 |
| 2021/11/26 | 1,316 | 1,320 | 1,300 | 1,308 | 34,800 |
| 2021/11/25 | 1,317 | 1,324 | 1,308 | 1,324 | 22,100 |
| 2021/11/24 | 1,334 | 1,347 | 1,308 | 1,308 | 32,600 |
| 2021/11/22 | 1,313 | 1,347 | 1,310 | 1,334 | 39,000 |
| 2021/11/19 | 1,324 | 1,333 | 1,295 | 1,310 | 74,700 |
| 2021/11/18 | 1,352 | 1,352 | 1,330 | 1,333 | 50,900 |
| 2021/11/17 | 1,403 | 1,403 | 1,352 | 1,352 | 58,300 |
| 2021/11/16 | 1,415 | 1,421 | 1,401 | 1,401 | 39,300 |
| 2021/11/15 | 1,443 | 1,447 | 1,410 | 1,410 | 38,300 |
| 2021/11/12 | 1,415 | 1,441 | 1,410 | 1,439 | 32,900 |
| 2021/11/11 | 1,444 | 1,444 | 1,416 | 1,416 | 22,800 |
| 2021/11/10 | 1,460 | 1,460 | 1,437 | 1,439 | 35,800 |
| 2021/11/09 | 1,470 | 1,473 | 1,445 | 1,447 | 23,400 |
| 2021/11/08 | 1,463 | 1,469 | 1,452 | 1,463 | 28,800 |
| 2021/11/05 | 1,455 | 1,459 | 1,445 | 1,458 | 35,400 |
| 2021/11/04 | 1,470 | 1,477 | 1,450 | 1,463 | 83,900 |
| 2021/11/02 | 1,504 | 1,508 | 1,470 | 1,470 | 71,500 |
| 2021/11/01 | 1,485 | 1,518 | 1,485 | 1,507 | 28,300 |
| 2021/10/29 | 1,511 | 1,513 | 1,474 | 1,490 | 47,700 |
| 2021/10/28 | 1,501 | 1,533 | 1,489 | 1,510 | 144,500 |
| 2021/10/27 | 1,530 | 1,534 | 1,515 | 1,516 | 23,700 |
| 2021/10/26 | 1,508 | 1,532 | 1,503 | 1,531 | 29,600 |
| 2021/10/25 | 1,500 | 1,513 | 1,488 | 1,500 | 34,500 |
| 2021/10/22 | 1,500 | 1,509 | 1,485 | 1,487 | 42,400 |
| 2021/10/21 | 1,515 | 1,525 | 1,500 | 1,500 | 36,200 |
| 2021/10/20 | 1,544 | 1,547 | 1,517 | 1,517 | 32,200 |
| 2021/10/19 | 1,539 | 1,545 | 1,523 | 1,535 | 28,800 |
| 2021/10/18 | 1,530 | 1,548 | 1,524 | 1,545 | 45,800 |
| 2021/10/15 | 1,529 | 1,560 | 1,529 | 1,560 | 19,200 |
| 2021/10/14 | 1,540 | 1,542 | 1,522 | 1,522 | 25,200 |
| 2021/10/13 | 1,554 | 1,579 | 1,551 | 1,551 | 28,200 |
| 2021/10/12 | 1,565 | 1,569 | 1,551 | 1,554 | 30,700 |
| 2021/10/11 | 1,589 | 1,589 | 1,557 | 1,566 | 26,500 |
| 2021/10/08 | 1,550 | 1,583 | 1,549 | 1,564 | 35,600 |
| 2021/10/07 | 1,530 | 1,540 | 1,517 | 1,527 | 56,800 |
| 2021/10/06 | 1,547 | 1,565 | 1,522 | 1,532 | 47,800 |
| 2021/10/05 | 1,548 | 1,548 | 1,520 | 1,534 | 45,500 |
| 2021/10/04 | 1,564 | 1,577 | 1,550 | 1,554 | 42,900 |
| 2021/10/01 | 1,592 | 1,603 | 1,543 | 1,544 | 49,300 |
| 2021/09/30 | 1,609 | 1,620 | 1,596 | 1,596 | 36,500 |
| 2021/09/29 | 1,619 | 1,619 | 1,599 | 1,611 | 32,000 |
| 2021/09/28 | 1,622 | 1,631 | 1,609 | 1,631 | 25,200 |
| 2021/09/27 | 1,623 | 1,632 | 1,617 | 1,620 | 19,200 |
| 2021/09/24 | 1,630 | 1,637 | 1,617 | 1,623 | 29,800 |
| 2021/09/22 | 1,616 | 1,622 | 1,600 | 1,602 | 30,900 |
| 2021/09/21 | 1,604 | 1,646 | 1,604 | 1,616 | 54,900 |
| 2021/09/17 | 1,650 | 1,674 | 1,641 | 1,665 | 35,400 |
| 2021/09/16 | 1,656 | 1,676 | 1,645 | 1,663 | 41,000 |
| 2021/09/15 | 1,680 | 1,685 | 1,647 | 1,656 | 47,600 |
| 2021/09/14 | 1,694 | 1,715 | 1,680 | 1,706 | 66,600 |
| 2021/09/13 | 1,662 | 1,698 | 1,661 | 1,698 | 53,300 |
| 2021/09/10 | 1,646 | 1,665 | 1,645 | 1,665 | 27,100 |
| 2021/09/09 | 1,665 | 1,665 | 1,643 | 1,645 | 32,200 |
| 2021/09/08 | 1,639 | 1,668 | 1,631 | 1,667 | 51,000 |
| 2021/09/07 | 1,636 | 1,649 | 1,626 | 1,637 | 39,500 |
| 2021/09/06 | 1,618 | 1,625 | 1,606 | 1,621 | 32,900 |
| 2021/09/03 | 1,602 | 1,617 | 1,595 | 1,607 | 38,600 |
| 2021/09/02 | 1,592 | 1,606 | 1,575 | 1,602 | 42,000 |
| 2021/09/01 | 1,564 | 1,591 | 1,560 | 1,588 | 29,800 |
| 2021/08/31 | 1,584 | 1,584 | 1,557 | 1,557 | 32,000 |
| 2021/08/30 | 1,549 | 1,580 | 1,544 | 1,579 | 36,200 |
| 2021/08/27 | 1,553 | 1,554 | 1,532 | 1,535 | 25,500 |
| 2021/08/26 | 1,551 | 1,574 | 1,547 | 1,570 | 47,300 |
| 2021/08/25 | 1,547 | 1,556 | 1,529 | 1,543 | 58,100 |
| 2021/08/24 | 1,519 | 1,533 | 1,517 | 1,526 | 36,400 |
| 2021/08/23 | 1,513 | 1,529 | 1,502 | 1,505 | 37,900 |
| 2021/08/20 | 1,515 | 1,523 | 1,500 | 1,502 | 70,300 |
| 2021/08/19 | 1,521 | 1,530 | 1,498 | 1,505 | 42,300 |
| 2021/08/18 | 1,543 | 1,544 | 1,522 | 1,522 | 44,700 |
| 2021/08/17 | 1,567 | 1,575 | 1,540 | 1,541 | 53,000 |
| 2021/08/16 | 1,568 | 1,575 | 1,549 | 1,567 | 36,500 |
| 2021/08/13 | 1,565 | 1,583 | 1,561 | 1,568 | 33,500 |
| 2021/08/12 | 1,544 | 1,574 | 1,543 | 1,565 | 41,100 |
| 2021/08/11 | 1,505 | 1,534 | 1,505 | 1,529 | 31,700 |
| 2021/08/10 | 1,506 | 1,522 | 1,496 | 1,505 | 25,700 |
| 2021/08/06 | 1,497 | 1,506 | 1,485 | 1,495 | 41,000 |
| 2021/08/05 | 1,508 | 1,511 | 1,490 | 1,491 | 38,400 |
| 2021/08/04 | 1,531 | 1,531 | 1,495 | 1,508 | 75,100 |
| 2021/08/03 | 1,562 | 1,562 | 1,530 | 1,531 | 33,800 |
| 2021/08/02 | 1,548 | 1,559 | 1,528 | 1,551 | 53,300 |
| 2021/07/30 | 1,620 | 1,633 | 1,516 | 1,548 | 149,700 |
| 2021/07/29 | 1,606 | 1,615 | 1,593 | 1,615 | 40,300 |
| 2021/07/28 | 1,611 | 1,623 | 1,590 | 1,592 | 39,500 |
| 2021/07/27 | 1,613 | 1,636 | 1,602 | 1,609 | 63,900 |
| 2021/07/26 | 1,598 | 1,610 | 1,586 | 1,602 | 64,400 |
| 2021/07/21 | 1,574 | 1,578 | 1,559 | 1,564 | 29,000 |
| 2021/07/20 | 1,559 | 1,562 | 1,546 | 1,548 | 36,200 |
| 2021/07/19 | 1,581 | 1,581 | 1,550 | 1,565 | 38,800 |
| 2021/07/16 | 1,566 | 1,585 | 1,560 | 1,581 | 25,600 |
| 2021/07/15 | 1,589 | 1,591 | 1,568 | 1,568 | 30,700 |
| 2021/07/14 | 1,594 | 1,597 | 1,580 | 1,589 | 24,200 |
| 2021/07/13 | 1,581 | 1,602 | 1,581 | 1,586 | 49,700 |
| 2021/07/12 | 1,567 | 1,587 | 1,564 | 1,581 | 32,400 |
| 2021/07/09 | 1,550 | 1,554 | 1,518 | 1,548 | 63,500 |
| 2021/07/08 | 1,585 | 1,589 | 1,548 | 1,548 | 39,700 |
| 2021/07/07 | 1,587 | 1,587 | 1,568 | 1,568 | 36,800 |
| 2021/07/06 | 1,578 | 1,589 | 1,578 | 1,588 | 18,400 |
| 2021/07/05 | 1,588 | 1,594 | 1,562 | 1,572 | 37,700 |
| 2021/07/02 | 1,551 | 1,592 | 1,551 | 1,588 | 41,700 |
| 2021/07/01 | 1,550 | 1,590 | 1,539 | 1,546 | 82,500 |
| 2021/06/30 | 1,558 | 1,567 | 1,547 | 1,548 | 25,500 |
| 2021/06/29 | 1,563 | 1,565 | 1,553 | 1,558 | 25,300 |
| 2021/06/28 | 1,575 | 1,582 | 1,568 | 1,572 | 31,800 |
| 2021/06/25 | 1,567 | 1,574 | 1,558 | 1,569 | 29,200 |
| 2021/06/24 | 1,548 | 1,566 | 1,548 | 1,554 | 38,500 |
| 2021/06/23 | 1,571 | 1,571 | 1,548 | 1,548 | 42,600 |
| 2021/06/22 | 1,556 | 1,579 | 1,548 | 1,571 | 56,300 |
| 2021/06/21 | 1,544 | 1,544 | 1,517 | 1,526 | 59,600 |
| 2021/06/18 | 1,597 | 1,597 | 1,555 | 1,556 | 70,500 |
| 2021/06/17 | 1,606 | 1,607 | 1,589 | 1,598 | 40,900 |
| 2021/06/16 | 1,597 | 1,612 | 1,597 | 1,607 | 45,600 |
| 2021/06/15 | 1,586 | 1,593 | 1,573 | 1,588 | 44,300 |
| 2021/06/14 | 1,593 | 1,597 | 1,583 | 1,593 | 35,600 |
| 2021/06/11 | 1,597 | 1,603 | 1,582 | 1,582 | 51,700 |
| 2021/06/10 | 1,592 | 1,602 | 1,580 | 1,597 | 54,600 |
| 2021/06/09 | 1,605 | 1,610 | 1,586 | 1,597 | 49,800 |
| 2021/06/08 | 1,607 | 1,621 | 1,602 | 1,606 | 37,000 |
| 2021/06/07 | 1,612 | 1,618 | 1,602 | 1,607 | 42,000 |
| 2021/06/04 | 1,599 | 1,612 | 1,593 | 1,599 | 42,300 |
| 2021/06/03 | 1,586 | 1,601 | 1,567 | 1,590 | 59,900 |
| 2021/06/02 | 1,596 | 1,599 | 1,581 | 1,582 | 57,700 |
| 2021/06/01 | 1,569 | 1,586 | 1,569 | 1,582 | 39,100 |
| 2021/05/31 | 1,585 | 1,585 | 1,556 | 1,560 | 66,600 |
| 2021/05/28 | 1,567 | 1,594 | 1,563 | 1,585 | 80,200 |
| 2021/05/27 | 1,569 | 1,574 | 1,551 | 1,554 | 59,900 |
| 2021/05/26 | 1,590 | 1,590 | 1,560 | 1,566 | 77,100 |
| 2021/05/25 | 1,626 | 1,626 | 1,585 | 1,586 | 80,800 |
| 2021/05/24 | 1,619 | 1,632 | 1,610 | 1,626 | 39,000 |
| 2021/05/21 | 1,609 | 1,621 | 1,595 | 1,611 | 59,400 |
| 2021/05/20 | 1,613 | 1,625 | 1,598 | 1,604 | 58,700 |
| 2021/05/19 | 1,621 | 1,624 | 1,596 | 1,598 | 55,500 |
| 2021/05/18 | 1,644 | 1,644 | 1,609 | 1,626 | 65,900 |
| 2021/05/17 | 1,635 | 1,636 | 1,593 | 1,604 | 100,800 |
| 2021/05/14 | 1,633 | 1,656 | 1,625 | 1,629 | 46,800 |
| 2021/05/13 | 1,642 | 1,650 | 1,613 | 1,616 | 83,700 |
| 2021/05/12 | 1,706 | 1,711 | 1,639 | 1,661 | 105,300 |
| 2021/05/11 | 1,733 | 1,746 | 1,694 | 1,706 | 87,300 |
| 2021/05/10 | 1,735 | 1,759 | 1,718 | 1,733 | 109,300 |
| 2021/05/07 | 1,731 | 1,740 | 1,680 | 1,718 | 235,500 |
| 2021/05/06 | 1,938 | 1,998 | 1,714 | 1,763 | 492,200 |
| 2021/04/30 | 1,889 | 1,922 | 1,886 | 1,902 | 71,600 |
| 2021/04/28 | 1,900 | 1,902 | 1,867 | 1,868 | 58,000 |
| 2021/04/27 | 1,918 | 1,929 | 1,900 | 1,900 | 41,700 |
| 2021/04/26 | 1,898 | 1,924 | 1,892 | 1,902 | 35,000 |
| 2021/04/23 | 1,910 | 1,920 | 1,890 | 1,896 | 33,100 |
| 2021/04/22 | 1,910 | 1,924 | 1,903 | 1,905 | 26,100 |
| 2021/04/21 | 1,911 | 1,919 | 1,889 | 1,896 | 64,700 |
| 2021/04/20 | 1,962 | 1,962 | 1,934 | 1,946 | 36,600 |
| 2021/04/19 | 1,948 | 1,977 | 1,941 | 1,962 | 40,900 |
| 2021/04/16 | 1,961 | 1,962 | 1,941 | 1,943 | 28,800 |
| 2021/04/15 | 1,956 | 1,984 | 1,956 | 1,961 | 55,200 |
| 2021/04/14 | 1,967 | 1,967 | 1,935 | 1,950 | 31,000 |
| 2021/04/13 | 1,957 | 1,978 | 1,947 | 1,957 | 27,600 |
| 2021/04/12 | 1,980 | 1,980 | 1,941 | 1,953 | 32,000 |
| 2021/04/09 | 1,979 | 1,995 | 1,966 | 1,975 | 58,600 |
| 2021/04/08 | 1,997 | 2,007 | 1,959 | 1,965 | 72,200 |
| 2021/04/07 | 1,943 | 2,007 | 1,943 | 1,992 | 114,200 |
| 2021/04/06 | 1,955 | 1,996 | 1,927 | 1,943 | 134,400 |
| 2021/04/05 | 1,868 | 1,950 | 1,866 | 1,950 | 206,100 |
| 2021/04/02 | 1,868 | 1,868 | 1,844 | 1,862 | 196,900 |
| 2021/04/01 | 1,891 | 1,891 | 1,858 | 1,863 | 205,900 |
| 2021/03/31 | 1,929 | 1,938 | 1,887 | 1,888 | 247,600 |
| 2021/03/30 | 1,970 | 1,979 | 1,934 | 1,942 | 204,600 |
| 2021/03/29 | 2,028 | 2,029 | 1,964 | 1,981 | 185,400 |
| 2021/03/26 | 2,028 | 2,028 | 1,987 | 2,002 | 172,700 |
| 2021/03/25 | 1,992 | 2,018 | 1,981 | 2,004 | 157,300 |
| 2021/03/24 | 2,026 | 2,037 | 1,998 | 1,998 | 144,100 |
| 2021/03/23 | 2,097 | 2,107 | 2,064 | 2,066 | 84,800 |
| 2021/03/22 | 2,105 | 2,116 | 2,082 | 2,104 | 114,900 |
| 2021/03/19 | 2,102 | 2,112 | 2,089 | 2,106 | 98,000 |
| 2021/03/18 | 2,136 | 2,142 | 2,092 | 2,118 | 98,300 |
| 2021/03/17 | 2,120 | 2,129 | 2,097 | 2,113 | 81,000 |
| 2021/03/16 | 2,161 | 2,166 | 2,116 | 2,131 | 94,500 |
| 2021/03/15 | 2,149 | 2,191 | 2,130 | 2,170 | 151,700 |
| 2021/03/12 | 2,093 | 2,112 | 2,067 | 2,109 | 134,000 |
| 2021/03/11 | 2,040 | 2,092 | 2,039 | 2,092 | 136,100 |
| 2021/03/10 | 2,020 | 2,023 | 1,995 | 2,022 | 157,700 |
| 2021/03/09 | 1,980 | 2,033 | 1,979 | 2,026 | 121,400 |
| 2021/03/08 | 1,991 | 1,992 | 1,963 | 1,974 | 54,500 |
| 2021/03/05 | 1,989 | 1,989 | 1,934 | 1,961 | 96,900 |
| 2021/03/04 | 1,976 | 1,980 | 1,955 | 1,977 | 53,400 |
| 2021/03/03 | 1,976 | 2,022 | 1,960 | 1,970 | 91,900 |
| 2021/03/02 | 1,965 | 1,979 | 1,932 | 1,963 | 65,700 |
| 2021/03/01 | 1,942 | 1,955 | 1,913 | 1,941 | 93,100 |
| 2021/02/26 | 1,920 | 1,947 | 1,902 | 1,916 | 134,800 |
| 2021/02/25 | 1,972 | 1,986 | 1,939 | 1,947 | 82,900 |
| 2021/02/24 | 2,007 | 2,007 | 1,933 | 1,938 | 74,800 |
| 2021/02/22 | 1,979 | 2,015 | 1,970 | 2,007 | 60,100 |
| 2021/02/19 | 1,955 | 1,978 | 1,946 | 1,955 | 69,000 |
| 2021/02/18 | 1,998 | 2,010 | 1,980 | 1,980 | 66,000 |
| 2021/02/17 | 1,998 | 2,022 | 1,996 | 2,006 | 44,000 |
| 2021/02/16 | 2,005 | 2,018 | 1,991 | 1,998 | 48,200 |
| 2021/02/15 | 2,020 | 2,027 | 1,998 | 2,010 | 64,500 |
| 2021/02/12 | 2,010 | 2,015 | 1,990 | 2,004 | 45,200 |
| 2021/02/10 | 1,977 | 2,019 | 1,936 | 2,001 | 82,900 |
| 2021/02/09 | 1,980 | 1,998 | 1,967 | 1,978 | 51,200 |
| 2021/02/08 | 1,942 | 1,979 | 1,916 | 1,961 | 100,700 |
| 2021/02/05 | 1,961 | 1,961 | 1,931 | 1,943 | 55,000 |
| 2021/02/04 | 1,910 | 1,961 | 1,910 | 1,944 | 66,700 |
| 2021/02/03 | 1,921 | 1,926 | 1,897 | 1,910 | 104,500 |
| 2021/02/02 | 1,938 | 1,960 | 1,904 | 1,907 | 133,300 |
| 2021/02/01 | 1,989 | 1,990 | 1,918 | 1,938 | 116,800 |
| 2021/01/29 | 2,035 | 2,054 | 1,985 | 1,989 | 203,800 |
| 2021/01/28 | 2,008 | 2,032 | 2,005 | 2,024 | 97,900 |
| 2021/01/27 | 2,027 | 2,065 | 2,018 | 2,035 | 47,000 |
| 2021/01/26 | 2,015 | 2,047 | 1,980 | 2,027 | 126,100 |
| 2021/01/25 | 2,099 | 2,100 | 2,011 | 2,024 | 68,300 |
| 2021/01/22 | 2,084 | 2,113 | 2,042 | 2,075 | 86,000 |
| 2021/01/21 | 2,040 | 2,063 | 2,020 | 2,034 | 49,900 |
| 2021/01/20 | 2,024 | 2,054 | 2,004 | 2,040 | 47,900 |
| 2021/01/19 | 2,023 | 2,040 | 1,992 | 2,005 | 56,400 |
| 2021/01/18 | 2,042 | 2,066 | 2,017 | 2,030 | 36,600 |
| 2021/01/15 | 2,137 | 2,137 | 2,046 | 2,062 | 51,400 |
| 2021/01/14 | 2,130 | 2,161 | 2,107 | 2,128 | 64,900 |
| 2021/01/13 | 2,150 | 2,170 | 2,121 | 2,135 | 34,100 |
| 2021/01/12 | 2,145 | 2,158 | 2,094 | 2,151 | 60,800 |
| 2021/01/08 | 2,107 | 2,154 | 2,100 | 2,138 | 45,300 |
| 2021/01/07 | 2,121 | 2,173 | 2,103 | 2,125 | 71,800 |
| 2021/01/06 | 2,074 | 2,119 | 2,060 | 2,101 | 55,700 |
| 2021/01/05 | 2,024 | 2,066 | 2,002 | 2,052 | 35,300 |
| 2021/01/04 | 2,044 | 2,053 | 1,997 | 2,033 | 59,300 |