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 |
---|---|---|---|---|---|
1983/12/28 | 232 | 237 | 230 | 230 | 33,000 |
1983/12/27 | 240 | 240 | 237 | 237 | 12,000 |
1983/12/26 | 237 | 240 | 237 | 237 | 21,000 |
1983/12/24 | 243 | 243 | 238 | 238 | 11,000 |
1983/12/23 | 250 | 250 | 240 | 240 | 61,000 |
1983/12/22 | 251 | 251 | 250 | 250 | 30,000 |
1983/12/21 | 250 | 250 | 250 | 250 | 27,000 |
1983/12/20 | 250 | 250 | 250 | 250 | 8,000 |
1983/12/19 | 250 | 250 | 250 | 250 | 11,000 |
1983/12/17 | 250 | 250 | 250 | 250 | 8,000 |
1983/12/16 | 258 | 259 | 257 | 259 | 12,000 |
1983/12/15 | 258 | 260 | 251 | 260 | 31,000 |
1983/12/14 | 261 | 261 | 258 | 258 | 25,000 |
1983/12/13 | 260 | 261 | 260 | 260 | 18,000 |
1983/12/12 | 264 | 270 | 264 | 270 | 3,000 |
1983/12/09 | 261 | 263 | 258 | 260 | 33,000 |
1983/12/08 | 260 | 260 | 255 | 257 | 29,000 |
1983/12/07 | 260 | 260 | 260 | 260 | 28,000 |
1983/12/06 | 275 | 275 | 275 | 275 | 16,000 |
1983/12/02 | 270 | 280 | 270 | 280 | 19,000 |
1983/12/01 | 275 | 280 | 275 | 280 | 6,000 |
1983/11/30 | 280 | 280 | 280 | 280 | 4,000 |
1983/11/29 | 288 | 288 | 280 | 281 | 46,000 |
1983/11/28 | 290 | 290 | 288 | 288 | 14,000 |
1983/11/26 | 290 | 300 | 280 | 300 | 148,000 |
1983/11/25 | 280 | 290 | 280 | 290 | 116,000 |
1983/11/24 | 270 | 280 | 268 | 280 | 376,000 |
1983/11/22 | 265 | 270 | 263 | 270 | 35,000 |
1983/11/21 | 266 | 266 | 255 | 260 | 44,000 |
1983/11/17 | 280 | 280 | 280 | 280 | 8,000 |
1983/11/16 | 282 | 286 | 280 | 280 | 35,000 |
1983/11/15 | 285 | 285 | 281 | 281 | 13,000 |
1983/11/14 | 288 | 288 | 286 | 286 | 41,000 |
1983/11/10 | 290 | 308 | 285 | 308 | 132,000 |
1983/11/09 | 281 | 284 | 281 | 284 | 6,000 |
1983/11/08 | 285 | 286 | 283 | 285 | 8,000 |
1983/11/07 | 285 | 290 | 285 | 285 | 33,000 |
1983/11/05 | 290 | 290 | 290 | 290 | 3,000 |
1983/11/04 | 291 | 291 | 280 | 280 | 40,000 |
1983/11/02 | 285 | 295 | 281 | 291 | 69,000 |
1983/11/01 | 279 | 285 | 279 | 285 | 23,000 |
1983/10/31 | 281 | 285 | 275 | 275 | 45,000 |
1983/10/29 | 260 | 280 | 257 | 280 | 43,000 |
1983/10/28 | 250 | 260 | 250 | 260 | 113,000 |
1983/10/27 | 260 | 260 | 258 | 260 | 39,000 |
1983/10/26 | 275 | 278 | 269 | 269 | 32,000 |
1983/10/25 | 279 | 285 | 279 | 280 | 19,000 |
1983/10/24 | 300 | 300 | 284 | 284 | 31,000 |
1983/10/22 | 285 | 305 | 285 | 305 | 131,000 |
1983/10/21 | 289 | 290 | 285 | 290 | 27,000 |
1983/10/20 | 295 | 300 | 284 | 290 | 160,000 |
1983/10/19 | 300 | 305 | 300 | 305 | 82,000 |
1983/10/18 | 304 | 315 | 304 | 315 | 72,000 |
1983/10/17 | 305 | 320 | 305 | 314 | 179,000 |
1983/10/15 | 315 | 320 | 315 | 315 | 70,000 |
1983/10/14 | 320 | 320 | 320 | 320 | 62,000 |
1983/10/13 | 336 | 340 | 315 | 330 | 679,000 |
1983/10/12 | 316 | 330 | 316 | 318 | 184,000 |
1983/10/11 | 334 | 335 | 320 | 327 | 270,000 |
1983/10/07 | 339 | 340 | 333 | 340 | 355,000 |
1983/10/06 | 325 | 343 | 323 | 333 | 455,000 |
1983/10/05 | 328 | 334 | 325 | 325 | 329,000 |
1983/10/04 | 321 | 330 | 312 | 330 | 447,000 |
1983/10/03 | 323 | 325 | 319 | 321 | 329,000 |
1983/10/01 | 308 | 330 | 308 | 326 | 377,000 |
1983/09/30 | 304 | 310 | 301 | 306 | 335,000 |
1983/09/29 | 302 | 304 | 300 | 304 | 343,000 |
1983/09/28 | 300 | 304 | 300 | 304 | 193,000 |
1983/09/27 | 291 | 300 | 290 | 300 | 259,000 |
1983/09/26 | 290 | 291 | 288 | 288 | 104,000 |
1983/09/24 | 289 | 293 | 285 | 293 | 169,000 |
1983/09/22 | 286 | 290 | 281 | 290 | 48,000 |
1983/09/21 | 290 | 290 | 280 | 290 | 110,000 |
1983/09/20 | 293 | 293 | 288 | 290 | 86,000 |
1983/09/19 | 300 | 300 | 288 | 295 | 241,000 |
1983/09/17 | 288 | 300 | 288 | 300 | 322,000 |
1983/09/16 | 273 | 310 | 269 | 303 | 697,000 |
1983/09/14 | 263 | 270 | 262 | 270 | 152,000 |
1983/09/13 | 269 | 272 | 264 | 264 | 187,000 |
1983/09/12 | 277 | 279 | 266 | 273 | 506,000 |
1983/09/09 | 259 | 290 | 256 | 285 | 704,000 |
1983/09/08 | 259 | 265 | 256 | 265 | 233,000 |
1983/09/07 | 253 | 260 | 248 | 255 | 487,000 |
1983/09/06 | 250 | 259 | 250 | 253 | 193,000 |
1983/09/05 | 242 | 250 | 242 | 250 | 356,000 |
1983/09/03 | 237 | 240 | 233 | 237 | 95,000 |
1983/09/02 | 242 | 242 | 235 | 236 | 152,000 |
1983/09/01 | 239 | 243 | 235 | 243 | 333,000 |
1983/08/31 | 230 | 240 | 230 | 239 | 539,000 |
1983/08/30 | 223 | 230 | 218 | 230 | 116,000 |
1983/08/29 | 221 | 221 | 218 | 218 | 52,000 |
1983/08/27 | 213 | 220 | 212 | 220 | 52,000 |
1983/08/26 | 212 | 216 | 210 | 210 | 51,000 |
1983/08/25 | 206 | 216 | 206 | 216 | 37,000 |
1983/08/24 | 211 | 218 | 208 | 208 | 40,000 |
1983/08/23 | 215 | 215 | 212 | 212 | 16,000 |
1983/08/22 | 212 | 217 | 212 | 212 | 56,000 |
1983/08/20 | 215 | 216 | 210 | 213 | 17,000 |
1983/08/19 | 215 | 216 | 212 | 212 | 42,000 |
1983/08/18 | 213 | 215 | 211 | 211 | 39,000 |
1983/08/17 | 212 | 215 | 212 | 215 | 56,000 |
1983/08/16 | 215 | 215 | 207 | 215 | 47,000 |
1983/08/15 | 210 | 211 | 205 | 211 | 31,000 |
1983/08/12 | 209 | 215 | 209 | 215 | 69,000 |
1983/08/11 | 201 | 205 | 201 | 205 | 6,000 |
1983/08/10 | 200 | 205 | 200 | 205 | 16,000 |
1983/08/09 | 195 | 200 | 195 | 200 | 21,000 |
1983/08/08 | 203 | 204 | 200 | 200 | 20,000 |
1983/08/06 | 205 | 205 | 203 | 203 | 10,000 |
1983/08/05 | 210 | 210 | 208 | 208 | 7,000 |
1983/08/04 | 212 | 212 | 208 | 208 | 15,000 |
1983/08/03 | 211 | 211 | 203 | 204 | 29,000 |
1983/08/02 | 209 | 214 | 209 | 212 | 86,000 |
1983/08/01 | 215 | 215 | 210 | 210 | 17,000 |
1983/07/30 | 215 | 217 | 210 | 213 | 96,000 |
1983/07/29 | 205 | 213 | 205 | 210 | 76,000 |
1983/07/28 | 202 | 205 | 201 | 204 | 26,000 |
1983/07/27 | 193 | 200 | 193 | 200 | 41,000 |
1983/07/26 | 194 | 195 | 190 | 193 | 48,000 |
1983/07/25 | 195 | 195 | 195 | 195 | 2,000 |
1983/07/23 | 198 | 198 | 195 | 195 | 27,000 |
1983/07/22 | 198 | 199 | 198 | 198 | 27,000 |
1983/07/21 | 199 | 199 | 198 | 199 | 22,000 |
1983/07/20 | 202 | 202 | 200 | 200 | 16,000 |
1983/07/19 | 202 | 203 | 200 | 200 | 45,000 |
1983/07/18 | 195 | 202 | 195 | 200 | 13,000 |
1983/07/15 | 200 | 201 | 195 | 195 | 43,000 |
1983/07/14 | 199 | 202 | 196 | 202 | 40,000 |
1983/07/13 | 193 | 202 | 193 | 201 | 22,000 |
1983/07/12 | 199 | 199 | 193 | 195 | 27,000 |
1983/07/11 | 203 | 205 | 201 | 202 | 19,000 |
1983/07/09 | 203 | 205 | 203 | 203 | 16,000 |
1983/07/08 | 208 | 208 | 202 | 203 | 90,000 |
1983/07/07 | 207 | 215 | 205 | 213 | 154,000 |
1983/07/06 | 192 | 192 | 192 | 192 | 4,000 |
1983/07/05 | 186 | 195 | 186 | 187 | 56,000 |
1983/07/04 | 185 | 185 | 185 | 185 | 83,000 |
1983/07/01 | 185 | 185 | 185 | 185 | 12,000 |
1983/06/29 | 185 | 186 | 185 | 185 | 12,000 |
1983/06/27 | 185 | 188 | 185 | 185 | 23,000 |
1983/06/25 | 189 | 190 | 185 | 185 | 19,000 |
1983/06/24 | 187 | 190 | 186 | 190 | 17,000 |
1983/06/23 | 189 | 189 | 189 | 189 | 2,000 |
1983/06/22 | 191 | 191 | 191 | 191 | 6,000 |
1983/06/21 | 188 | 194 | 186 | 186 | 101,000 |
1983/06/20 | 189 | 190 | 186 | 187 | 35,000 |
1983/06/17 | 190 | 190 | 185 | 185 | 27,000 |
1983/06/16 | 190 | 190 | 188 | 188 | 19,000 |
1983/06/15 | 194 | 194 | 190 | 190 | 17,000 |
1983/06/14 | 185 | 190 | 185 | 189 | 21,000 |
1983/06/13 | 185 | 185 | 183 | 183 | 8,000 |
1983/06/11 | 183 | 183 | 183 | 183 | 4,000 |
1983/06/10 | 186 | 186 | 182 | 183 | 26,000 |
1983/06/09 | 185 | 186 | 181 | 181 | 12,000 |
1983/06/08 | 179 | 180 | 179 | 180 | 28,000 |
1983/06/07 | 180 | 180 | 179 | 179 | 8,000 |
1983/06/06 | 180 | 180 | 176 | 176 | 8,000 |
1983/06/04 | 180 | 180 | 180 | 180 | 13,000 |
1983/06/03 | 185 | 185 | 185 | 185 | 5,000 |
1983/06/02 | 180 | 180 | 176 | 179 | 14,000 |
1983/06/01 | 180 | 185 | 180 | 180 | 40,000 |
1983/05/31 | 180 | 180 | 180 | 180 | 9,000 |
1983/05/30 | 178 | 180 | 177 | 180 | 8,000 |
1983/05/28 | 175 | 175 | 175 | 175 | 27,000 |
1983/05/27 | 191 | 191 | 185 | 185 | 25,000 |
1983/05/26 | 195 | 195 | 191 | 191 | 12,000 |
1983/05/25 | 195 | 195 | 195 | 195 | 25,000 |
1983/05/23 | 195 | 197 | 195 | 197 | 5,000 |
1983/05/20 | 195 | 195 | 195 | 195 | 9,000 |
1983/05/18 | 195 | 195 | 195 | 195 | 35,000 |
1983/05/17 | 197 | 197 | 197 | 197 | 8,000 |
1983/05/16 | 195 | 197 | 195 | 195 | 38,000 |
1983/05/14 | 198 | 198 | 197 | 197 | 2,000 |
1983/05/13 | 197 | 197 | 197 | 197 | 3,000 |
1983/05/12 | 201 | 203 | 198 | 198 | 22,000 |
1983/05/11 | 201 | 203 | 201 | 201 | 15,000 |
1983/05/10 | 203 | 203 | 201 | 201 | 12,000 |
1983/05/09 | 200 | 200 | 196 | 198 | 20,000 |
1983/05/07 | 200 | 200 | 195 | 195 | 38,000 |
1983/05/06 | 206 | 206 | 192 | 200 | 60,000 |
1983/05/04 | 210 | 211 | 205 | 205 | 54,000 |
1983/05/02 | 214 | 214 | 210 | 210 | 32,000 |
1983/04/30 | 215 | 215 | 214 | 215 | 16,000 |
1983/04/28 | 215 | 215 | 214 | 214 | 69,000 |
1983/04/27 | 212 | 214 | 211 | 214 | 58,000 |
1983/04/26 | 214 | 214 | 212 | 212 | 43,000 |
1983/04/25 | 215 | 215 | 210 | 211 | 70,000 |
1983/04/23 | 215 | 216 | 210 | 214 | 34,000 |
1983/04/22 | 215 | 217 | 210 | 215 | 69,000 |
1983/04/21 | 217 | 220 | 215 | 215 | 85,000 |
1983/04/20 | 216 | 218 | 210 | 215 | 180,000 |
1983/04/19 | 225 | 226 | 215 | 218 | 286,000 |
1983/04/18 | 225 | 230 | 223 | 228 | 407,000 |
1983/04/15 | 193 | 206 | 193 | 201 | 333,000 |
1983/04/14 | 180 | 188 | 180 | 184 | 79,000 |
1983/04/13 | 178 | 180 | 175 | 175 | 19,000 |
1983/04/12 | 177 | 177 | 173 | 175 | 19,000 |
1983/04/11 | 177 | 179 | 175 | 176 | 7,000 |
1983/04/09 | 178 | 178 | 178 | 178 | 3,000 |
1983/04/08 | 172 | 177 | 172 | 177 | 10,000 |
1983/04/07 | 173 | 173 | 170 | 173 | 10,000 |
1983/04/06 | 173 | 173 | 173 | 173 | 4,000 |
1983/04/05 | 171 | 173 | 171 | 173 | 22,000 |
1983/04/04 | 175 | 175 | 173 | 175 | 17,000 |
1983/04/02 | 171 | 175 | 171 | 172 | 4,000 |
1983/04/01 | 175 | 175 | 171 | 171 | 18,000 |
1983/03/31 | 170 | 171 | 170 | 171 | 11,000 |
1983/03/30 | 170 | 170 | 170 | 170 | 13,000 |
1983/03/29 | 170 | 170 | 170 | 170 | 12,000 |
1983/03/26 | 179 | 179 | 175 | 175 | 5,000 |
1983/03/25 | 180 | 180 | 180 | 180 | 15,000 |
1983/03/24 | 180 | 180 | 180 | 180 | 11,000 |
1983/03/23 | 176 | 180 | 176 | 180 | 25,000 |
1983/03/22 | 174 | 180 | 174 | 175 | 12,000 |
1983/03/18 | 175 | 175 | 172 | 172 | 35,000 |
1983/03/17 | 177 | 180 | 175 | 175 | 13,000 |
1983/03/16 | 180 | 180 | 173 | 173 | 26,000 |
1983/03/15 | 177 | 185 | 173 | 184 | 14,000 |
1983/03/14 | 173 | 175 | 172 | 174 | 32,000 |
1983/03/12 | 170 | 172 | 170 | 171 | 24,000 |
1983/03/11 | 170 | 170 | 162 | 170 | 40,000 |
1983/03/10 | 160 | 165 | 160 | 165 | 14,000 |
1983/03/09 | 160 | 165 | 160 | 165 | 19,000 |
1983/03/08 | 161 | 165 | 160 | 160 | 16,000 |
1983/03/07 | 165 | 165 | 165 | 165 | 18,000 |
1983/03/05 | 160 | 165 | 160 | 165 | 9,000 |
1983/03/04 | 163 | 163 | 160 | 160 | 10,000 |
1983/03/03 | 165 | 165 | 163 | 163 | 7,000 |
1983/03/02 | 165 | 166 | 165 | 165 | 29,000 |
1983/03/01 | 167 | 167 | 165 | 165 | 10,000 |
1983/02/28 | 165 | 166 | 165 | 166 | 5,000 |
1983/02/26 | 169 | 169 | 163 | 163 | 23,000 |
1983/02/25 | 166 | 170 | 165 | 166 | 11,000 |
1983/02/24 | 165 | 165 | 165 | 165 | 6,000 |
1983/02/23 | 162 | 162 | 156 | 161 | 15,000 |
1983/02/22 | 160 | 162 | 160 | 160 | 35,000 |
1983/02/21 | 168 | 168 | 161 | 162 | 33,000 |
1983/02/18 | 169 | 169 | 168 | 168 | 7,000 |
1983/02/17 | 170 | 170 | 168 | 169 | 14,000 |
1983/02/16 | 168 | 170 | 168 | 170 | 17,000 |
1983/02/15 | 165 | 172 | 165 | 171 | 35,000 |
1983/02/14 | 160 | 164 | 160 | 164 | 11,000 |
1983/02/12 | 165 | 165 | 161 | 161 | 10,000 |
1983/02/10 | 165 | 165 | 165 | 165 | 20,000 |
1983/02/09 | 169 | 169 | 169 | 169 | 10,000 |
1983/02/08 | 168 | 168 | 165 | 165 | 20,000 |
1983/02/07 | 162 | 165 | 161 | 165 | 11,000 |
1983/02/05 | 163 | 163 | 161 | 161 | 25,000 |
1983/02/04 | 170 | 170 | 163 | 163 | 19,000 |
1983/02/03 | 173 | 173 | 173 | 173 | 68,000 |
1983/02/02 | 153 | 163 | 153 | 163 | 57,000 |
1983/02/01 | 150 | 152 | 150 | 152 | 11,000 |
1983/01/31 | 150 | 150 | 146 | 147 | 10,000 |
1983/01/29 | 145 | 145 | 145 | 145 | 22,000 |
1983/01/27 | 150 | 153 | 150 | 153 | 7,000 |
1983/01/26 | 150 | 150 | 145 | 145 | 10,000 |
1983/01/25 | 153 | 153 | 152 | 152 | 7,000 |
1983/01/24 | 150 | 153 | 150 | 153 | 6,000 |
1983/01/22 | 154 | 154 | 151 | 151 | 11,000 |
1983/01/21 | 152 | 152 | 152 | 152 | 1,000 |
1983/01/20 | 151 | 155 | 151 | 151 | 38,000 |
1983/01/19 | 151 | 151 | 151 | 151 | 7,000 |
1983/01/18 | 153 | 153 | 151 | 151 | 5,000 |
1983/01/17 | 155 | 155 | 155 | 155 | 10,000 |
1983/01/14 | 151 | 155 | 151 | 155 | 4,000 |
1983/01/13 | 155 | 155 | 150 | 150 | 21,000 |
1983/01/10 | 155 | 156 | 154 | 154 | 18,000 |
1983/01/08 | 154 | 155 | 154 | 155 | 21,000 |
1983/01/07 | 150 | 154 | 150 | 154 | 13,000 |
1983/01/06 | 145 | 145 | 143 | 145 | 22,000 |
1983/01/05 | 141 | 145 | 141 | 145 | 5,000 |
1983/01/04 | 145 | 145 | 145 | 145 | 3,000 |