日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 2,400 2,410 2,360 2,360 191,000
1989/12/28 2,330 2,410 2,300 2,400 881,000
1989/12/27 2,190 2,290 2,180 2,270 375,000
1989/12/26 2,220 2,220 2,190 2,190 88,000
1989/12/25 2,200 2,220 2,190 2,190 87,000
1989/12/22 2,190 2,220 2,190 2,190 49,000
1989/12/21 2,210 2,240 2,160 2,160 127,000
1989/12/20 2,200 2,200 2,160 2,180 71,000
1989/12/19 2,210 2,220 2,180 2,190 139,000
1989/12/18 2,220 2,240 2,200 2,220 112,000
1989/12/15 2,190 2,220 2,180 2,200 74,000
1989/12/14 2,190 2,200 2,180 2,180 31,000
1989/12/13 2,200 2,210 2,170 2,200 53,000
1989/12/12 2,210 2,210 2,150 2,200 142,000
1989/12/11 2,170 2,200 2,160 2,170 8,000
1989/12/08 2,160 2,200 2,160 2,160 38,000
1989/12/07 2,140 2,190 2,140 2,190 56,000
1989/12/06 2,200 2,220 2,160 2,160 40,000
1989/12/05 2,210 2,220 2,200 2,200 90,000
1989/12/04 2,200 2,220 2,180 2,200 141,000
1989/12/01 2,200 2,200 2,180 2,180 123,000
1989/11/30 2,160 2,180 2,160 2,170 53,000
1989/11/29 2,160 2,180 2,160 2,160 133,000
1989/11/28 2,200 2,220 2,140 2,180 94,000
1989/11/27 2,200 2,220 2,190 2,220 104,000
1989/11/24 2,160 2,180 2,150 2,170 62,000
1989/11/22 2,150 2,160 2,150 2,150 30,000
1989/11/21 2,160 2,190 2,140 2,150 56,000
1989/11/20 2,190 2,200 2,150 2,150 70,000
1989/11/17 2,160 2,160 2,150 2,150 41,000
1989/11/16 2,170 2,190 2,150 2,160 82,000
1989/11/15 2,200 2,200 2,160 2,170 50,000
1989/11/14 2,230 2,240 2,170 2,170 51,000
1989/11/13 2,150 2,200 2,150 2,180 121,000
1989/11/10 2,180 2,200 2,180 2,180 33,000
1989/11/09 2,170 2,190 2,170 2,180 42,000
1989/11/08 2,190 2,200 2,140 2,140 14,000
1989/11/07 2,190 2,210 2,190 2,190 92,000
1989/11/06 2,160 2,200 2,120 2,190 60,000
1989/11/02 2,210 2,220 2,170 2,210 129,000
1989/11/01 2,260 2,270 2,190 2,210 97,000
1989/10/31 2,250 2,250 2,180 2,240 85,000
1989/10/30 2,190 2,290 2,190 2,290 137,000
1989/10/27 2,270 2,280 2,190 2,250 194,000
1989/10/26 2,190 2,250 2,190 2,250 94,000
1989/10/25 2,260 2,270 2,250 2,270 77,000
1989/10/24 2,290 2,300 2,250 2,250 97,000
1989/10/23 2,320 2,320 2,260 2,290 108,000
1989/10/20 2,270 2,330 2,270 2,320 115,000
1989/10/19 2,310 2,320 2,270 2,300 114,000
1989/10/18 2,300 2,330 2,300 2,320 189,000
1989/10/17 2,220 2,280 2,220 2,260 128,000
1989/10/16 2,250 2,290 2,200 2,220 231,000
1989/10/13 2,280 2,340 2,280 2,290 143,000
1989/10/12 2,300 2,350 2,300 2,310 225,000
1989/10/11 2,260 2,350 2,240 2,290 288,000
1989/10/09 2,260 2,280 2,210 2,210 107,000
1989/10/06 2,250 2,250 2,180 2,180 93,000
1989/10/05 2,270 2,270 2,180 2,180 132,000
1989/10/04 2,280 2,300 2,270 2,270 121,000
1989/10/03 2,310 2,310 2,270 2,280 174,000
1989/10/02 2,290 2,310 2,260 2,310 89,000
1989/09/29 2,280 2,300 2,230 2,270 134,000
1989/09/28 2,250 2,300 2,210 2,220 133,000
1989/09/27 2,250 2,250 2,170 2,200 130,000
1989/09/26 2,200 2,250 2,180 2,250 149,000
1989/09/25 2,250 2,250 2,190 2,200 53,000
1989/09/22 2,260 2,260 2,170 2,180 104,000
1989/09/21 2,230 2,230 2,150 2,200 83,000
1989/09/20 2,260 2,260 2,190 2,220 59,000
1989/09/19 2,290 2,290 2,250 2,260 72,000
1989/09/18 2,230 2,230 2,190 2,230 123,000
1989/09/14 2,230 2,230 2,210 2,220 66,000
1989/09/13 2,290 2,290 2,230 2,230 37,000
1989/09/12 2,220 2,280 2,220 2,250 115,000
1989/09/11 2,150 2,190 2,150 2,180 66,000
1989/09/08 2,110 2,120 2,100 2,120 90,000
1989/09/07 2,140 2,170 2,110 2,120 92,000
1989/09/06 2,200 2,200 2,150 2,180 86,000
1989/09/05 2,200 2,220 2,200 2,220 46,000
1989/09/04 2,190 2,240 2,170 2,210 50,000
1989/09/01 2,180 2,200 2,150 2,190 103,000
1989/08/31 2,270 2,300 2,190 2,190 113,000
1989/08/30 2,290 2,350 2,250 2,250 120,000
1989/08/29 2,280 2,310 2,280 2,300 120,000
1989/08/28 2,360 2,360 2,330 2,330 203,000
1989/08/25 2,360 2,370 2,330 2,360 348,000
1989/08/24 2,360 2,370 2,330 2,340 96,000
1989/08/23 2,400 2,400 2,350 2,380 202,000
1989/08/22 2,390 2,400 2,350 2,350 125,000
1989/08/21 2,400 2,430 2,370 2,400 59,000
1989/08/18 2,400 2,420 2,390 2,390 136,000
1989/08/17 2,430 2,450 2,410 2,440 214,000
1989/08/16 2,510 2,510 2,440 2,460 2,061,001
1989/08/15 2,330 2,430 2,330 2,410 1,262,001
1989/08/14 2,260 2,340 2,230 2,330 309,000
1989/08/11 2,290 2,300 2,260 2,300 92,000
1989/08/10 2,300 2,320 2,280 2,300 188,000
1989/08/09 2,300 2,320 2,260 2,260 206,000
1989/08/08 2,270 2,350 2,250 2,260 284,000
1989/08/07 2,250 2,250 2,220 2,230 48,000
1989/08/04 2,260 2,300 2,250 2,250 126,000
1989/08/03 2,330 2,350 2,270 2,270 154,000
1989/08/02 2,310 2,380 2,300 2,300 740,000
1989/08/01 2,270 2,310 2,250 2,280 397,000
1989/07/31 2,230 2,280 2,230 2,250 147,000
1989/07/28 2,240 2,280 2,220 2,220 197,000
1989/07/27 2,250 2,290 2,200 2,240 457,000
1989/07/26 2,230 2,280 2,220 2,250 248,000
1989/07/25 2,140 2,270 2,140 2,200 183,000
1989/07/24 2,180 2,180 2,110 2,130 112,000
1989/07/21 2,190 2,190 2,140 2,140 86,000
1989/07/20 2,200 2,220 2,170 2,170 97,000
1989/07/19 2,120 2,230 2,120 2,190 182,000
1989/07/18 2,130 2,130 2,100 2,120 33,000
1989/07/17 2,160 2,190 2,120 2,120 20,000
1989/07/14 2,200 2,200 2,150 2,190 96,000
1989/07/13 2,210 2,280 2,210 2,210 392,000
1989/07/12 2,160 2,290 2,160 2,210 918,000
1989/07/11 2,110 2,200 2,100 2,190 385,000
1989/07/10 2,100 2,110 2,080 2,080 93,000
1989/07/07 2,110 2,120 2,080 2,080 160,000
1989/07/06 2,120 2,130 2,090 2,100 200,000
1989/07/05 2,070 2,140 2,070 2,080 272,000
1989/07/04 2,120 2,150 2,030 2,050 382,000
1989/07/03 1,930 2,110 1,910 2,110 358,000
1989/06/30 1,920 1,940 1,880 1,900 84,000
1989/06/29 1,970 1,980 1,880 1,950 130,000
1989/06/28 2,020 2,020 1,940 1,960 127,000
1989/06/27 2,000 2,020 1,990 2,010 49,000
1989/06/26 2,090 2,090 1,990 2,000 57,000
1989/06/23 2,070 2,070 2,000 2,050 107,000
1989/06/22 2,080 2,110 2,040 2,070 175,000
1989/06/21 2,090 2,110 2,060 2,080 104,000
1989/06/20 2,080 2,150 2,060 2,110 183,000
1989/06/19 2,070 2,090 2,030 2,090 242,000
1989/06/16 1,980 2,000 1,850 2,000 430,000
1989/06/15 2,050 2,050 1,910 1,920 305,000
1989/06/14 2,050 2,090 2,020 2,050 159,000
1989/06/13 2,070 2,070 2,030 2,050 155,000
1989/06/12 2,090 2,100 2,020 2,090 379,000
1989/06/09 2,200 2,230 2,070 2,130 654,000
1989/06/08 2,260 2,300 2,200 2,220 503,000
1989/06/07 2,340 2,340 2,180 2,290 945,000
1989/06/06 2,360 2,380 2,250 2,260 916,000
1989/06/05 2,450 2,500 2,380 2,400 866,000
1989/06/02 2,340 2,510 2,340 2,450 4,446,002
1989/06/01 2,410 2,490 2,260 2,320 4,458,002
1989/05/31 2,150 2,430 2,130 2,430 9,504,004
1989/05/30 2,110 2,130 2,030 2,030 2,095,001
1989/05/29 2,000 2,120 1,990 2,100 6,887,003
1989/05/26 1,980 2,010 1,930 1,930 1,988,001
1989/05/25 1,990 2,070 1,950 1,950 7,770,003
1989/05/24 1,700 2,000 1,700 1,960 9,994,004
1989/05/23 1,700 1,700 1,650 1,700 137,000
1989/05/22 1,700 1,700 1,670 1,700 148,000
1989/05/19 1,700 1,710 1,650 1,650 162,000
1989/05/18 1,630 1,680 1,600 1,670 131,000
1989/05/17 1,640 1,640 1,620 1,620 73,000
1989/05/16 1,630 1,640 1,610 1,610 28,000
1989/05/15 1,620 1,640 1,620 1,640 39,000
1989/05/12 1,620 1,650 1,620 1,630 74,000
1989/05/11 1,650 1,650 1,610 1,610 88,000
1989/05/10 1,650 1,660 1,620 1,640 31,000
1989/05/09 1,710 1,710 1,630 1,650 98,000
1989/05/08 1,720 1,760 1,710 1,730 348,000
1989/05/02 1,700 1,750 1,690 1,690 364,000
1989/05/01 1,680 1,700 1,660 1,670 247,000
1989/04/28 1,700 1,710 1,680 1,680 235,000
1989/04/27 1,760 1,760 1,630 1,630 337,000
1989/04/26 1,720 1,790 1,650 1,700 1,038,000
1989/04/25 1,550 1,670 1,540 1,660 495,000
1989/04/24 1,540 1,550 1,510 1,510 59,000
1989/04/21 1,520 1,540 1,520 1,520 15,000
1989/04/20 1,550 1,560 1,510 1,510 42,000
1989/04/19 1,540 1,540 1,510 1,510 65,000
1989/04/18 1,540 1,540 1,510 1,510 86,000
1989/04/17 1,500 1,540 1,480 1,520 123,000
1989/04/14 1,490 1,490 1,460 1,480 53,000
1989/04/13 1,520 1,520 1,480 1,480 27,000
1989/04/12 1,510 1,510 1,480 1,480 36,000
1989/04/11 1,500 1,500 1,500 1,500 9,000
1989/04/10 1,540 1,540 1,500 1,510 18,000
1989/04/07 1,500 1,530 1,500 1,520 31,000
1989/04/06 1,530 1,540 1,480 1,480 43,000
1989/04/05 1,480 1,520 1,470 1,500 50,000
1989/04/04 1,510 1,540 1,470 1,480 39,000
1989/04/03 1,500 1,540 1,470 1,480 41,000
1989/03/31 1,510 1,520 1,450 1,460 46,000
1989/03/30 1,530 1,530 1,530 1,530 51,000
1989/03/29 1,500 1,610 1,500 1,570 72,000
1989/03/28 1,470 1,500 1,470 1,500 30,000
1989/03/27 1,390 1,440 1,390 1,390 94,000
1989/03/24 1,470 1,470 1,430 1,450 93,000
1989/03/23 1,500 1,500 1,470 1,470 41,000
1989/03/22 1,470 1,500 1,470 1,500 47,000
1989/03/20 1,540 1,540 1,480 1,540 36,000
1989/03/17 1,530 1,560 1,510 1,550 118,000
1989/03/16 1,480 1,520 1,470 1,510 40,000
1989/03/15 1,500 1,500 1,460 1,480 59,000
1989/03/14 1,490 1,530 1,450 1,500 87,000
1989/03/13 1,510 1,530 1,470 1,490 24,000
1989/03/10 1,470 1,510 1,470 1,510 21,000
1989/03/09 1,470 1,480 1,460 1,470 61,000
1989/03/08 1,450 1,540 1,450 1,460 128,000
1989/03/07 1,450 1,450 1,430 1,450 73,000
1989/03/06 1,450 1,460 1,450 1,460 12,000
1989/03/03 1,460 1,500 1,450 1,450 45,000
1989/03/02 1,490 1,490 1,430 1,450 92,000
1989/03/01 1,540 1,540 1,450 1,450 23,000
1989/02/28 1,540 1,540 1,490 1,490 101,000
1989/02/27 1,520 1,550 1,520 1,530 69,000
1989/02/23 1,580 1,610 1,550 1,550 126,000
1989/02/22 1,570 1,640 1,570 1,640 86,000
1989/02/21 1,550 1,550 1,490 1,550 108,000
1989/02/20 1,560 1,600 1,500 1,530 104,000
1989/02/17 1,570 1,600 1,550 1,550 114,000
1989/02/16 1,630 1,660 1,560 1,560 157,000
1989/02/15 1,680 1,690 1,610 1,610 193,000
1989/02/14 1,680 1,750 1,620 1,680 318,000
1989/02/13 1,740 1,760 1,650 1,650 379,000
1989/02/10 1,640 1,800 1,620 1,800 772,000
1989/02/09 1,680 1,690 1,620 1,650 335,000
1989/02/08 1,710 1,730 1,630 1,690 1,565,001
1989/02/07 1,550 1,680 1,540 1,680 1,454,001
1989/02/06 1,520 1,530 1,480 1,480 132,000
1989/02/03 1,570 1,580 1,470 1,480 261,000
1989/02/02 1,430 1,550 1,430 1,540 258,000
1989/02/01 1,450 1,450 1,390 1,450 82,000
1989/01/31 1,480 1,500 1,440 1,450 173,000
1989/01/30 1,490 1,540 1,490 1,510 296,000
1989/01/28 1,460 1,480 1,450 1,480 384,000
1989/01/27 1,380 1,440 1,380 1,400 305,000
1989/01/26 1,370 1,370 1,350 1,360 67,000
1989/01/25 1,360 1,370 1,350 1,350 52,000
1989/01/24 1,350 1,360 1,340 1,350 11,000
1989/01/23 1,370 1,370 1,330 1,340 58,000
1989/01/20 1,350 1,350 1,330 1,330 71,000
1989/01/19 1,370 1,390 1,340 1,340 54,000
1989/01/18 1,340 1,380 1,330 1,350 172,000
1989/01/17 1,330 1,340 1,320 1,320 75,000
1989/01/13 1,270 1,300 1,270 1,290 144,000
1989/01/12 1,260 1,270 1,250 1,270 81,000
1989/01/11 1,270 1,270 1,250 1,250 58,000
1989/01/10 1,270 1,280 1,250 1,260 138,000
1989/01/09 1,230 1,270 1,230 1,250 73,000
1989/01/06 1,250 1,250 1,240 1,250 55,000
1989/01/05 1,260 1,270 1,250 1,250 40,000
1989/01/04 1,280 1,280 1,260 1,280 33,000

このページの先頭へ