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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,210 | 4,235 | 4,065 | 4,125 | 170,800 |
| 2023/12/28 | 4,260 | 4,380 | 4,215 | 4,225 | 176,600 |
| 2023/12/27 | 4,080 | 4,280 | 4,080 | 4,255 | 227,900 |
| 2023/12/26 | 3,945 | 4,050 | 3,940 | 4,050 | 106,100 |
| 2023/12/25 | 3,965 | 3,990 | 3,930 | 3,940 | 81,500 |
| 2023/12/22 | 3,870 | 3,935 | 3,865 | 3,935 | 82,600 |
| 2023/12/21 | 3,835 | 3,865 | 3,830 | 3,840 | 51,800 |
| 2023/12/20 | 3,890 | 3,920 | 3,880 | 3,890 | 52,100 |
| 2023/12/19 | 3,840 | 3,895 | 3,810 | 3,865 | 74,000 |
| 2023/12/18 | 3,855 | 3,895 | 3,790 | 3,875 | 71,400 |
| 2023/12/15 | 3,800 | 3,890 | 3,800 | 3,855 | 94,800 |
| 2023/12/14 | 3,935 | 3,935 | 3,775 | 3,800 | 117,200 |
| 2023/12/13 | 3,835 | 3,950 | 3,825 | 3,910 | 147,700 |
| 2023/12/12 | 3,855 | 3,885 | 3,805 | 3,825 | 116,900 |
| 2023/12/11 | 3,800 | 3,805 | 3,755 | 3,785 | 88,600 |
| 2023/12/08 | 3,850 | 3,860 | 3,715 | 3,760 | 215,800 |
| 2023/12/07 | 3,900 | 3,920 | 3,870 | 3,885 | 87,400 |
| 2023/12/06 | 3,880 | 3,965 | 3,875 | 3,965 | 79,400 |
| 2023/12/05 | 3,965 | 3,965 | 3,860 | 3,865 | 125,800 |
| 2023/12/04 | 3,995 | 4,020 | 3,960 | 3,960 | 72,300 |
| 2023/12/01 | 3,960 | 4,005 | 3,930 | 3,995 | 88,600 |
| 2023/11/30 | 3,920 | 3,970 | 3,880 | 3,960 | 77,500 |
| 2023/11/29 | 3,945 | 3,955 | 3,890 | 3,945 | 122,200 |
| 2023/11/28 | 3,945 | 4,080 | 3,920 | 3,970 | 269,600 |
| 2023/11/27 | 3,830 | 3,955 | 3,810 | 3,900 | 213,800 |
| 2023/11/24 | 3,750 | 3,785 | 3,725 | 3,780 | 80,600 |
| 2023/11/22 | 3,705 | 3,750 | 3,690 | 3,725 | 106,400 |
| 2023/11/21 | 3,765 | 3,775 | 3,725 | 3,735 | 97,000 |
| 2023/11/20 | 3,815 | 3,825 | 3,765 | 3,775 | 108,800 |
| 2023/11/17 | 3,740 | 3,815 | 3,725 | 3,815 | 118,900 |
| 2023/11/16 | 3,770 | 3,840 | 3,760 | 3,795 | 132,200 |
| 2023/11/15 | 3,810 | 3,815 | 3,730 | 3,760 | 75,000 |
| 2023/11/14 | 3,730 | 3,790 | 3,730 | 3,760 | 78,600 |
| 2023/11/13 | 3,730 | 3,760 | 3,695 | 3,725 | 91,600 |
| 2023/11/10 | 3,685 | 3,720 | 3,630 | 3,695 | 86,300 |
| 2023/11/09 | 3,600 | 3,685 | 3,585 | 3,660 | 97,900 |
| 2023/11/08 | 3,780 | 3,790 | 3,600 | 3,600 | 209,000 |
| 2023/11/07 | 3,790 | 3,875 | 3,745 | 3,780 | 157,600 |
| 2023/11/06 | 3,815 | 3,825 | 3,745 | 3,795 | 206,100 |
| 2023/11/02 | 3,890 | 3,940 | 3,740 | 3,770 | 256,800 |
| 2023/11/01 | 3,780 | 3,810 | 3,700 | 3,780 | 367,000 |
| 2023/10/31 | 3,305 | 3,700 | 3,205 | 3,675 | 539,600 |
| 2023/10/30 | 3,385 | 3,400 | 3,215 | 3,235 | 173,800 |
| 2023/10/27 | 3,245 | 3,320 | 3,245 | 3,320 | 56,600 |
| 2023/10/26 | 3,230 | 3,310 | 3,210 | 3,220 | 53,800 |
| 2023/10/25 | 3,335 | 3,365 | 3,275 | 3,285 | 49,000 |
| 2023/10/24 | 3,235 | 3,305 | 3,130 | 3,290 | 97,600 |
| 2023/10/23 | 3,265 | 3,290 | 3,230 | 3,235 | 57,200 |
| 2023/10/20 | 3,225 | 3,295 | 3,225 | 3,275 | 41,900 |
| 2023/10/19 | 3,295 | 3,305 | 3,240 | 3,255 | 52,900 |
| 2023/10/18 | 3,310 | 3,370 | 3,295 | 3,360 | 56,700 |
| 2023/10/17 | 3,405 | 3,415 | 3,310 | 3,325 | 51,900 |
| 2023/10/16 | 3,345 | 3,395 | 3,330 | 3,365 | 45,400 |
| 2023/10/13 | 3,380 | 3,430 | 3,345 | 3,360 | 52,300 |
| 2023/10/12 | 3,480 | 3,480 | 3,385 | 3,445 | 58,200 |
| 2023/10/11 | 3,465 | 3,500 | 3,445 | 3,470 | 53,400 |
| 2023/10/10 | 3,395 | 3,455 | 3,395 | 3,455 | 53,100 |
| 2023/10/06 | 3,265 | 3,340 | 3,225 | 3,325 | 57,900 |
| 2023/10/05 | 3,255 | 3,300 | 3,205 | 3,245 | 60,900 |
| 2023/10/04 | 3,305 | 3,345 | 3,190 | 3,215 | 114,700 |
| 2023/10/03 | 3,520 | 3,530 | 3,395 | 3,405 | 105,300 |
| 2023/10/02 | 3,525 | 3,620 | 3,525 | 3,560 | 88,300 |
| 2023/09/29 | 3,730 | 3,730 | 3,505 | 3,530 | 98,300 |
| 2023/09/28 | 3,680 | 3,770 | 3,650 | 3,705 | 84,000 |
| 2023/09/27 | 3,700 | 3,710 | 3,650 | 3,700 | 69,800 |
| 2023/09/26 | 3,835 | 3,835 | 3,720 | 3,750 | 60,900 |
| 2023/09/25 | 3,880 | 3,880 | 3,770 | 3,810 | 49,700 |
| 2023/09/22 | 3,815 | 3,855 | 3,740 | 3,830 | 67,000 |
| 2023/09/21 | 3,820 | 3,930 | 3,820 | 3,860 | 58,400 |
| 2023/09/20 | 3,970 | 4,035 | 3,820 | 3,820 | 124,200 |
| 2023/09/19 | 3,850 | 3,955 | 3,850 | 3,955 | 76,400 |
| 2023/09/15 | 3,830 | 3,905 | 3,800 | 3,815 | 116,200 |
| 2023/09/14 | 3,715 | 3,795 | 3,705 | 3,785 | 91,900 |
| 2023/09/13 | 3,655 | 3,700 | 3,645 | 3,650 | 36,500 |
| 2023/09/12 | 3,665 | 3,685 | 3,605 | 3,650 | 40,800 |
| 2023/09/11 | 3,715 | 3,745 | 3,630 | 3,665 | 55,300 |
| 2023/09/08 | 3,690 | 3,755 | 3,645 | 3,700 | 95,600 |
| 2023/09/07 | 3,780 | 3,875 | 3,720 | 3,725 | 125,500 |
| 2023/09/06 | 3,965 | 4,015 | 3,790 | 3,805 | 185,700 |
| 2023/09/05 | 3,720 | 3,900 | 3,590 | 3,895 | 295,100 |
| 2023/09/04 | 3,495 | 3,775 | 3,490 | 3,775 | 245,500 |
| 2023/09/01 | 3,350 | 3,440 | 3,335 | 3,435 | 67,900 |
| 2023/08/31 | 3,300 | 3,370 | 3,290 | 3,350 | 51,400 |
| 2023/08/30 | 3,330 | 3,345 | 3,290 | 3,295 | 44,200 |
| 2023/08/29 | 3,305 | 3,330 | 3,305 | 3,325 | 26,900 |
| 2023/08/28 | 3,255 | 3,300 | 3,250 | 3,295 | 37,200 |
| 2023/08/25 | 3,200 | 3,260 | 3,185 | 3,215 | 43,000 |
| 2023/08/24 | 3,220 | 3,250 | 3,210 | 3,225 | 35,100 |
| 2023/08/23 | 3,195 | 3,235 | 3,195 | 3,220 | 27,700 |
| 2023/08/22 | 3,225 | 3,245 | 3,155 | 3,200 | 53,300 |
| 2023/08/21 | 3,190 | 3,235 | 3,175 | 3,205 | 46,600 |
| 2023/08/18 | 3,170 | 3,225 | 3,160 | 3,205 | 62,900 |
| 2023/08/17 | 3,275 | 3,280 | 3,150 | 3,230 | 104,700 |
| 2023/08/16 | 3,350 | 3,380 | 3,290 | 3,290 | 51,200 |
| 2023/08/15 | 3,360 | 3,410 | 3,340 | 3,390 | 70,700 |
| 2023/08/14 | 3,355 | 3,370 | 3,290 | 3,290 | 63,000 |
| 2023/08/10 | 3,325 | 3,365 | 3,280 | 3,355 | 43,300 |
| 2023/08/09 | 3,375 | 3,425 | 3,300 | 3,325 | 61,000 |
| 2023/08/08 | 3,400 | 3,415 | 3,360 | 3,365 | 60,700 |
| 2023/08/07 | 3,300 | 3,380 | 3,275 | 3,365 | 69,100 |
| 2023/08/04 | 3,265 | 3,375 | 3,255 | 3,340 | 72,400 |
| 2023/08/03 | 3,320 | 3,320 | 3,270 | 3,285 | 75,000 |
| 2023/08/02 | 3,380 | 3,395 | 3,290 | 3,330 | 139,800 |
| 2023/08/01 | 3,485 | 3,525 | 3,370 | 3,385 | 168,500 |
| 2023/07/31 | 3,390 | 3,595 | 3,390 | 3,465 | 291,600 |
| 2023/07/28 | 3,395 | 3,430 | 3,300 | 3,365 | 145,600 |
| 2023/07/27 | 3,445 | 3,500 | 3,410 | 3,465 | 98,500 |
| 2023/07/26 | 3,375 | 3,510 | 3,330 | 3,445 | 116,800 |
| 2023/07/25 | 3,420 | 3,420 | 3,320 | 3,360 | 82,800 |
| 2023/07/24 | 3,315 | 3,390 | 3,315 | 3,355 | 135,900 |
| 2023/07/21 | 3,190 | 3,215 | 3,160 | 3,180 | 41,500 |
| 2023/07/20 | 3,255 | 3,265 | 3,180 | 3,185 | 51,700 |
| 2023/07/19 | 3,210 | 3,240 | 3,195 | 3,240 | 36,200 |
| 2023/07/18 | 3,110 | 3,185 | 3,100 | 3,175 | 33,300 |
| 2023/07/14 | 3,195 | 3,195 | 3,045 | 3,110 | 74,900 |
| 2023/07/13 | 3,090 | 3,165 | 3,075 | 3,125 | 42,600 |
| 2023/07/12 | 3,210 | 3,225 | 3,095 | 3,095 | 67,700 |
| 2023/07/11 | 3,200 | 3,265 | 3,135 | 3,165 | 72,500 |
| 2023/07/10 | 3,290 | 3,295 | 3,180 | 3,190 | 67,300 |
| 2023/07/07 | 3,210 | 3,270 | 3,165 | 3,250 | 92,500 |
| 2023/07/06 | 3,330 | 3,370 | 3,260 | 3,280 | 82,600 |
| 2023/07/05 | 3,345 | 3,370 | 3,265 | 3,355 | 79,000 |
| 2023/07/04 | 3,390 | 3,420 | 3,345 | 3,360 | 68,900 |
| 2023/07/03 | 3,290 | 3,420 | 3,260 | 3,405 | 104,100 |
| 2023/06/30 | 3,215 | 3,365 | 3,215 | 3,290 | 114,500 |
| 2023/06/29 | 3,270 | 3,270 | 3,200 | 3,210 | 48,700 |
| 2023/06/28 | 3,125 | 3,255 | 3,110 | 3,240 | 120,600 |
| 2023/06/27 | 3,050 | 3,100 | 3,035 | 3,095 | 60,800 |
| 2023/06/26 | 3,165 | 3,170 | 3,055 | 3,070 | 99,600 |
| 2023/06/23 | 3,220 | 3,235 | 3,075 | 3,135 | 166,100 |
| 2023/06/22 | 3,250 | 3,300 | 3,230 | 3,250 | 132,900 |
| 2023/06/21 | 3,035 | 3,215 | 3,025 | 3,200 | 124,200 |
| 2023/06/20 | 3,095 | 3,155 | 3,050 | 3,070 | 126,000 |
| 2023/06/19 | 3,025 | 3,110 | 2,967 | 3,030 | 107,400 |
| 2023/06/16 | 2,898 | 2,985 | 2,898 | 2,984 | 125,200 |
| 2023/06/15 | 2,847 | 2,872 | 2,823 | 2,838 | 72,900 |
| 2023/06/14 | 2,788 | 2,884 | 2,779 | 2,872 | 104,400 |
| 2023/06/13 | 2,795 | 2,805 | 2,749 | 2,756 | 89,500 |
| 2023/06/12 | 2,805 | 2,817 | 2,780 | 2,796 | 49,400 |
| 2023/06/09 | 2,752 | 2,794 | 2,748 | 2,788 | 59,500 |
| 2023/06/08 | 2,750 | 2,796 | 2,725 | 2,751 | 60,300 |
| 2023/06/07 | 2,802 | 2,833 | 2,720 | 2,727 | 102,800 |
| 2023/06/06 | 2,698 | 2,790 | 2,695 | 2,783 | 86,700 |
| 2023/06/05 | 2,702 | 2,735 | 2,690 | 2,716 | 96,000 |
| 2023/06/02 | 2,653 | 2,670 | 2,637 | 2,652 | 43,800 |
| 2023/06/01 | 2,625 | 2,658 | 2,597 | 2,638 | 70,100 |
| 2023/05/31 | 2,687 | 2,739 | 2,619 | 2,629 | 154,500 |
| 2023/05/30 | 2,578 | 2,672 | 2,578 | 2,661 | 124,000 |
| 2023/05/29 | 2,566 | 2,604 | 2,561 | 2,571 | 79,600 |
| 2023/05/26 | 2,545 | 2,581 | 2,535 | 2,559 | 66,800 |
| 2023/05/25 | 2,515 | 2,565 | 2,505 | 2,552 | 71,300 |
| 2023/05/24 | 2,521 | 2,589 | 2,520 | 2,540 | 93,700 |
| 2023/05/23 | 2,610 | 2,627 | 2,533 | 2,541 | 119,600 |
| 2023/05/22 | 2,567 | 2,634 | 2,549 | 2,600 | 154,900 |
| 2023/05/19 | 2,567 | 2,611 | 2,542 | 2,553 | 160,400 |
| 2023/05/18 | 2,555 | 2,569 | 2,512 | 2,552 | 106,300 |
| 2023/05/17 | 2,547 | 2,568 | 2,507 | 2,548 | 166,600 |
| 2023/05/16 | 2,544 | 2,576 | 2,500 | 2,572 | 161,100 |
| 2023/05/15 | 2,529 | 2,545 | 2,486 | 2,518 | 190,800 |
| 2023/05/12 | 2,542 | 2,554 | 2,470 | 2,479 | 203,600 |
| 2023/05/11 | 2,625 | 2,635 | 2,523 | 2,539 | 195,400 |
| 2023/05/10 | 2,643 | 2,718 | 2,582 | 2,587 | 446,700 |
| 2023/05/09 | 2,531 | 2,680 | 2,508 | 2,634 | 1,716,100 |
| 2023/05/08 | 1,881 | 2,281 | 1,864 | 2,281 | 184,000 |
| 2023/05/02 | 1,875 | 1,887 | 1,858 | 1,881 | 60,700 |
| 2023/05/01 | 1,852 | 1,868 | 1,848 | 1,866 | 47,100 |
| 2023/04/28 | 1,827 | 1,854 | 1,824 | 1,848 | 41,200 |
| 2023/04/27 | 1,784 | 1,829 | 1,776 | 1,827 | 28,400 |
| 2023/04/26 | 1,782 | 1,796 | 1,761 | 1,792 | 32,000 |
| 2023/04/25 | 1,818 | 1,831 | 1,796 | 1,803 | 42,400 |
| 2023/04/24 | 1,801 | 1,821 | 1,790 | 1,815 | 34,300 |
| 2023/04/21 | 1,846 | 1,852 | 1,832 | 1,836 | 27,000 |
| 2023/04/20 | 1,805 | 1,858 | 1,805 | 1,846 | 48,900 |
| 2023/04/19 | 1,821 | 1,830 | 1,805 | 1,828 | 37,600 |
| 2023/04/18 | 1,821 | 1,843 | 1,809 | 1,827 | 43,000 |
| 2023/04/17 | 1,790 | 1,825 | 1,790 | 1,821 | 31,200 |
| 2023/04/14 | 1,785 | 1,805 | 1,783 | 1,797 | 32,300 |
| 2023/04/13 | 1,776 | 1,800 | 1,768 | 1,794 | 40,500 |
| 2023/04/12 | 1,724 | 1,778 | 1,724 | 1,776 | 43,900 |
| 2023/04/11 | 1,708 | 1,735 | 1,701 | 1,733 | 35,900 |
| 2023/04/10 | 1,695 | 1,720 | 1,695 | 1,709 | 40,800 |
| 2023/04/07 | 1,668 | 1,705 | 1,666 | 1,694 | 50,400 |
| 2023/04/06 | 1,688 | 1,699 | 1,666 | 1,668 | 44,000 |
| 2023/04/05 | 1,729 | 1,729 | 1,703 | 1,705 | 46,900 |
| 2023/04/04 | 1,730 | 1,759 | 1,724 | 1,757 | 49,100 |
| 2023/04/03 | 1,750 | 1,756 | 1,722 | 1,754 | 44,200 |
| 2023/03/31 | 1,696 | 1,750 | 1,696 | 1,747 | 57,300 |
| 2023/03/30 | 1,733 | 1,740 | 1,680 | 1,687 | 156,200 |
| 2023/03/29 | 1,740 | 1,781 | 1,740 | 1,759 | 110,200 |
| 2023/03/28 | 1,721 | 1,760 | 1,721 | 1,757 | 58,400 |
| 2023/03/27 | 1,714 | 1,721 | 1,696 | 1,720 | 58,400 |
| 2023/03/24 | 1,695 | 1,713 | 1,681 | 1,706 | 47,000 |
| 2023/03/23 | 1,649 | 1,709 | 1,636 | 1,709 | 51,500 |
| 2023/03/22 | 1,685 | 1,689 | 1,664 | 1,669 | 41,400 |
| 2023/03/20 | 1,675 | 1,697 | 1,639 | 1,654 | 66,700 |
| 2023/03/17 | 1,757 | 1,774 | 1,680 | 1,701 | 139,000 |
| 2023/03/16 | 1,763 | 1,771 | 1,735 | 1,753 | 72,800 |
| 2023/03/15 | 1,786 | 1,840 | 1,786 | 1,837 | 94,600 |
| 2023/03/14 | 1,810 | 1,821 | 1,744 | 1,749 | 129,800 |
| 2023/03/13 | 1,831 | 1,859 | 1,793 | 1,850 | 135,400 |
| 2023/03/10 | 1,865 | 1,891 | 1,837 | 1,887 | 121,800 |
| 2023/03/09 | 1,902 | 1,922 | 1,876 | 1,889 | 194,100 |
| 2023/03/08 | 1,910 | 1,939 | 1,905 | 1,925 | 117,100 |
| 2023/03/07 | 1,905 | 1,933 | 1,880 | 1,933 | 57,700 |
| 2023/03/06 | 1,947 | 1,949 | 1,894 | 1,905 | 98,600 |
| 2023/03/03 | 1,895 | 1,949 | 1,887 | 1,949 | 96,600 |
| 2023/03/02 | 1,886 | 1,900 | 1,870 | 1,895 | 68,600 |
| 2023/03/01 | 1,851 | 1,885 | 1,838 | 1,885 | 58,200 |
| 2023/02/28 | 1,899 | 1,910 | 1,846 | 1,852 | 68,200 |
| 2023/02/27 | 1,835 | 1,899 | 1,834 | 1,899 | 56,900 |
| 2023/02/24 | 1,860 | 1,862 | 1,820 | 1,840 | 61,700 |
| 2023/02/22 | 1,818 | 1,862 | 1,814 | 1,853 | 76,200 |
| 2023/02/21 | 1,799 | 1,843 | 1,795 | 1,835 | 83,500 |
| 2023/02/20 | 1,779 | 1,815 | 1,775 | 1,794 | 63,000 |
| 2023/02/17 | 1,711 | 1,762 | 1,705 | 1,762 | 104,600 |
| 2023/02/16 | 1,703 | 1,721 | 1,686 | 1,721 | 48,200 |
| 2023/02/15 | 1,707 | 1,707 | 1,667 | 1,688 | 75,100 |
| 2023/02/14 | 1,666 | 1,714 | 1,664 | 1,714 | 42,800 |
| 2023/02/13 | 1,650 | 1,665 | 1,644 | 1,661 | 27,200 |
| 2023/02/10 | 1,668 | 1,695 | 1,652 | 1,652 | 128,500 |
| 2023/02/09 | 1,666 | 1,686 | 1,666 | 1,679 | 16,900 |
| 2023/02/08 | 1,665 | 1,682 | 1,662 | 1,682 | 21,100 |
| 2023/02/07 | 1,696 | 1,696 | 1,636 | 1,678 | 48,700 |
| 2023/02/06 | 1,698 | 1,715 | 1,686 | 1,701 | 53,500 |
| 2023/02/03 | 1,667 | 1,710 | 1,651 | 1,680 | 72,400 |
| 2023/02/02 | 1,701 | 1,701 | 1,644 | 1,676 | 88,700 |
| 2023/02/01 | 1,698 | 1,767 | 1,694 | 1,701 | 122,800 |
| 2023/01/31 | 1,642 | 1,706 | 1,631 | 1,693 | 108,000 |
| 2023/01/30 | 1,659 | 1,659 | 1,633 | 1,640 | 36,200 |
| 2023/01/27 | 1,653 | 1,663 | 1,636 | 1,659 | 66,300 |
| 2023/01/26 | 1,656 | 1,656 | 1,641 | 1,646 | 19,900 |
| 2023/01/25 | 1,620 | 1,662 | 1,620 | 1,661 | 49,800 |
| 2023/01/24 | 1,635 | 1,649 | 1,615 | 1,620 | 56,100 |
| 2023/01/23 | 1,635 | 1,640 | 1,599 | 1,622 | 51,600 |
| 2023/01/20 | 1,551 | 1,631 | 1,551 | 1,630 | 82,600 |
| 2023/01/19 | 1,550 | 1,556 | 1,534 | 1,554 | 21,700 |
| 2023/01/18 | 1,553 | 1,565 | 1,513 | 1,556 | 45,100 |
| 2023/01/17 | 1,530 | 1,553 | 1,530 | 1,549 | 24,500 |
| 2023/01/16 | 1,539 | 1,554 | 1,521 | 1,529 | 30,600 |
| 2023/01/13 | 1,513 | 1,560 | 1,513 | 1,539 | 68,600 |
| 2023/01/12 | 1,534 | 1,534 | 1,510 | 1,520 | 36,000 |
| 2023/01/11 | 1,479 | 1,539 | 1,478 | 1,531 | 53,100 |
| 2023/01/10 | 1,499 | 1,508 | 1,457 | 1,457 | 51,400 |
| 2023/01/06 | 1,459 | 1,496 | 1,456 | 1,493 | 66,800 |
| 2023/01/05 | 1,435 | 1,461 | 1,435 | 1,456 | 33,300 |
| 2023/01/04 | 1,423 | 1,440 | 1,422 | 1,435 | 51,200 |