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 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,510 | 5,510 | 5,430 | 5,440 | 47,700 |
| 2025/06/12 | 5,530 | 5,540 | 5,480 | 5,510 | 32,200 |
| 2025/06/11 | 5,500 | 5,550 | 5,480 | 5,530 | 35,600 |
| 2025/06/10 | 5,470 | 5,540 | 5,460 | 5,470 | 40,800 |
| 2025/06/09 | 5,460 | 5,480 | 5,440 | 5,470 | 34,400 |
| 2025/06/06 | 5,450 | 5,500 | 5,440 | 5,440 | 41,600 |
| 2025/06/05 | 5,490 | 5,490 | 5,420 | 5,430 | 56,700 |
| 2025/06/04 | 5,490 | 5,570 | 5,480 | 5,520 | 41,200 |
| 2025/06/03 | 5,510 | 5,520 | 5,470 | 5,470 | 52,000 |
| 2025/06/02 | 5,570 | 5,580 | 5,470 | 5,520 | 63,300 |
| 2025/05/30 | 5,570 | 5,630 | 5,520 | 5,620 | 38,500 |
| 2025/05/29 | 5,580 | 5,620 | 5,560 | 5,570 | 30,600 |
| 2025/05/28 | 5,610 | 5,620 | 5,550 | 5,560 | 58,900 |
| 2025/05/27 | 5,550 | 5,620 | 5,530 | 5,550 | 72,500 |
| 2025/05/26 | 5,440 | 5,510 | 5,430 | 5,490 | 54,900 |
| 2025/05/23 | 5,340 | 5,450 | 5,330 | 5,400 | 60,300 |
| 2025/05/22 | 5,380 | 5,410 | 5,330 | 5,330 | 61,800 |
| 2025/05/21 | 5,450 | 5,480 | 5,400 | 5,400 | 54,700 |
| 2025/05/20 | 5,510 | 5,540 | 5,420 | 5,430 | 99,200 |
| 2025/05/19 | 5,620 | 5,630 | 5,480 | 5,510 | 94,600 |
| 2025/05/16 | 5,640 | 5,680 | 5,620 | 5,640 | 43,300 |
| 2025/05/15 | 5,660 | 5,730 | 5,640 | 5,660 | 49,200 |
| 2025/05/14 | 5,720 | 5,750 | 5,600 | 5,720 | 71,200 |
| 2025/05/13 | 5,660 | 5,750 | 5,640 | 5,730 | 68,100 |
| 2025/05/12 | 5,680 | 5,700 | 5,570 | 5,650 | 98,000 |
| 2025/05/09 | 5,740 | 5,780 | 5,660 | 5,700 | 156,300 |
| 2025/05/08 | 5,840 | 6,060 | 5,700 | 5,750 | 223,100 |
| 2025/05/07 | 5,490 | 5,930 | 5,480 | 5,880 | 501,700 |
| 2025/05/02 | 5,500 | 5,530 | 5,440 | 5,460 | 60,400 |
| 2025/05/01 | 5,510 | 5,520 | 5,430 | 5,460 | 77,300 |
| 2025/04/30 | 5,610 | 5,610 | 5,490 | 5,550 | 79,800 |
| 2025/04/28 | 5,670 | 5,700 | 5,620 | 5,620 | 33,500 |
| 2025/04/25 | 5,580 | 5,660 | 5,580 | 5,630 | 53,600 |
| 2025/04/24 | 5,660 | 5,660 | 5,580 | 5,580 | 57,500 |
| 2025/04/23 | 5,700 | 5,710 | 5,620 | 5,640 | 49,500 |
| 2025/04/22 | 5,610 | 5,720 | 5,600 | 5,650 | 45,900 |
| 2025/04/21 | 5,720 | 5,750 | 5,650 | 5,660 | 39,600 |
| 2025/04/18 | 5,610 | 5,760 | 5,610 | 5,750 | 48,100 |
| 2025/04/17 | 5,560 | 5,590 | 5,550 | 5,560 | 30,700 |
| 2025/04/16 | 5,570 | 5,610 | 5,550 | 5,580 | 29,000 |
| 2025/04/15 | 5,550 | 5,570 | 5,520 | 5,530 | 35,400 |
| 2025/04/14 | 5,550 | 5,610 | 5,520 | 5,550 | 62,700 |
| 2025/04/11 | 5,500 | 5,590 | 5,380 | 5,550 | 98,800 |
| 2025/04/10 | 5,690 | 5,690 | 5,540 | 5,590 | 98,000 |
| 2025/04/09 | 5,340 | 5,390 | 5,230 | 5,330 | 182,300 |
| 2025/04/08 | 5,230 | 5,500 | 5,230 | 5,440 | 138,000 |
| 2025/04/07 | 4,695 | 5,060 | 4,695 | 4,920 | 208,000 |
| 2025/04/04 | 5,340 | 5,370 | 5,090 | 5,240 | 193,500 |
| 2025/04/03 | 5,510 | 5,610 | 5,470 | 5,540 | 131,400 |
| 2025/04/02 | 5,770 | 5,770 | 5,620 | 5,660 | 72,600 |
| 2025/04/01 | 5,800 | 5,850 | 5,710 | 5,710 | 61,300 |
| 2025/03/31 | 5,900 | 5,910 | 5,730 | 5,750 | 146,200 |
| 2025/03/28 | 5,760 | 6,070 | 5,760 | 6,040 | 204,000 |
| 2025/03/27 | 6,070 | 6,080 | 6,020 | 6,080 | 195,700 |
| 2025/03/26 | 6,100 | 6,100 | 6,040 | 6,080 | 129,700 |
| 2025/03/25 | 6,080 | 6,100 | 6,030 | 6,050 | 130,300 |
| 2025/03/24 | 6,200 | 6,200 | 6,080 | 6,080 | 157,000 |
| 2025/03/21 | 6,250 | 6,320 | 6,190 | 6,190 | 156,000 |
| 2025/03/19 | 6,240 | 6,330 | 6,220 | 6,310 | 107,400 |
| 2025/03/18 | 6,190 | 6,250 | 6,150 | 6,230 | 88,000 |
| 2025/03/17 | 6,130 | 6,220 | 6,130 | 6,180 | 97,700 |
| 2025/03/14 | 6,130 | 6,150 | 6,090 | 6,110 | 70,600 |
| 2025/03/13 | 6,250 | 6,320 | 6,130 | 6,150 | 133,000 |
| 2025/03/12 | 6,200 | 6,200 | 6,130 | 6,180 | 57,800 |
| 2025/03/11 | 6,000 | 6,180 | 6,000 | 6,170 | 123,000 |
| 2025/03/10 | 6,210 | 6,220 | 6,070 | 6,080 | 94,500 |
| 2025/03/07 | 6,220 | 6,290 | 6,140 | 6,210 | 139,600 |
| 2025/03/06 | 6,180 | 6,290 | 6,170 | 6,220 | 115,200 |
| 2025/03/05 | 6,020 | 6,130 | 6,000 | 6,100 | 106,100 |
| 2025/03/04 | 5,960 | 6,030 | 5,930 | 6,030 | 75,600 |
| 2025/03/03 | 6,010 | 6,050 | 5,970 | 6,000 | 130,800 |
| 2025/02/28 | 5,790 | 5,900 | 5,780 | 5,880 | 93,500 |
| 2025/02/27 | 5,750 | 5,830 | 5,740 | 5,820 | 61,100 |
| 2025/02/26 | 5,750 | 5,770 | 5,690 | 5,760 | 63,900 |
| 2025/02/25 | 5,650 | 5,780 | 5,610 | 5,760 | 109,500 |
| 2025/02/21 | 5,750 | 5,770 | 5,690 | 5,690 | 118,100 |
| 2025/02/20 | 5,910 | 5,920 | 5,780 | 5,780 | 162,800 |
| 2025/02/19 | 5,970 | 5,990 | 5,900 | 5,900 | 92,500 |
| 2025/02/18 | 5,990 | 6,000 | 5,930 | 5,970 | 62,500 |
| 2025/02/17 | 5,930 | 6,000 | 5,930 | 5,960 | 69,000 |
| 2025/02/14 | 5,950 | 5,960 | 5,900 | 5,900 | 66,800 |
| 2025/02/13 | 5,900 | 5,950 | 5,870 | 5,930 | 62,200 |
| 2025/02/12 | 5,930 | 5,950 | 5,870 | 5,890 | 96,500 |
| 2025/02/10 | 5,900 | 5,930 | 5,850 | 5,930 | 76,500 |
| 2025/02/07 | 5,880 | 5,930 | 5,850 | 5,920 | 96,900 |
| 2025/02/06 | 5,950 | 5,980 | 5,880 | 5,900 | 84,000 |
| 2025/02/05 | 5,880 | 5,950 | 5,860 | 5,940 | 131,200 |
| 2025/02/04 | 5,880 | 5,980 | 5,770 | 5,880 | 243,200 |
| 2025/02/03 | 5,940 | 6,010 | 5,890 | 5,910 | 298,900 |
| 2025/01/31 | 6,210 | 6,250 | 5,880 | 5,960 | 409,900 |
| 2025/01/30 | 6,120 | 6,170 | 6,080 | 6,130 | 143,500 |
| 2025/01/29 | 6,040 | 6,120 | 6,020 | 6,100 | 106,600 |
| 2025/01/28 | 6,050 | 6,120 | 6,020 | 6,060 | 109,400 |
| 2025/01/27 | 6,120 | 6,150 | 6,030 | 6,030 | 89,800 |
| 2025/01/24 | 6,020 | 6,040 | 5,980 | 6,020 | 64,200 |
| 2025/01/23 | 6,050 | 6,050 | 5,960 | 5,980 | 78,100 |
| 2025/01/22 | 6,070 | 6,090 | 5,980 | 6,020 | 95,400 |
| 2025/01/21 | 6,120 | 6,140 | 6,040 | 6,070 | 64,100 |
| 2025/01/20 | 6,090 | 6,230 | 6,090 | 6,110 | 76,800 |
| 2025/01/17 | 6,090 | 6,090 | 5,970 | 6,080 | 106,200 |
| 2025/01/16 | 6,220 | 6,220 | 6,110 | 6,130 | 81,600 |
| 2025/01/15 | 6,320 | 6,350 | 6,210 | 6,230 | 64,700 |
| 2025/01/14 | 6,390 | 6,430 | 6,280 | 6,320 | 75,100 |
| 2025/01/10 | 6,450 | 6,470 | 6,360 | 6,400 | 61,900 |
| 2025/01/09 | 6,590 | 6,600 | 6,450 | 6,460 | 73,900 |
| 2025/01/08 | 6,630 | 6,710 | 6,530 | 6,570 | 85,700 |
| 2025/01/07 | 6,670 | 6,690 | 6,600 | 6,600 | 60,000 |
| 2025/01/06 | 6,700 | 6,700 | 6,580 | 6,590 | 87,600 |