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 |
---|---|---|---|---|---|
1997/12/30 | 64 | 69 | 64 | 66 | 25,000 |
1997/12/29 | 75 | 75 | 63 | 63 | 99,000 |
1997/12/26 | 72 | 72 | 69 | 70 | 144,000 |
1997/12/25 | 61 | 70 | 60 | 63 | 413,000 |
1997/12/24 | 73 | 73 | 50 | 62 | 1,362,000 |
1997/12/22 | 90 | 99 | 75 | 78 | 228,000 |
1997/12/19 | 110 | 110 | 80 | 80 | 191,000 |
1997/12/18 | 111 | 120 | 110 | 120 | 20,000 |
1997/12/17 | 107 | 125 | 107 | 110 | 16,000 |
1997/12/16 | 111 | 111 | 106 | 106 | 33,000 |
1997/12/15 | 110 | 111 | 110 | 111 | 7,000 |
1997/12/12 | 110 | 120 | 110 | 111 | 80,000 |
1997/12/11 | 120 | 120 | 111 | 111 | 13,000 |
1997/12/10 | 129 | 129 | 129 | 129 | 21,000 |
1997/12/09 | 110 | 116 | 110 | 111 | 109,000 |
1997/12/08 | 116 | 117 | 110 | 110 | 29,000 |
1997/12/05 | 121 | 121 | 113 | 117 | 59,000 |
1997/12/04 | 124 | 124 | 121 | 121 | 42,000 |
1997/12/03 | 130 | 130 | 121 | 124 | 34,000 |
1997/12/02 | 150 | 150 | 130 | 130 | 39,000 |
1997/12/01 | 124 | 130 | 110 | 115 | 77,000 |
1997/11/28 | 125 | 125 | 120 | 121 | 65,000 |
1997/11/27 | 127 | 127 | 110 | 110 | 133,000 |
1997/11/26 | 137 | 138 | 125 | 130 | 109,000 |
1997/11/25 | 133 | 139 | 125 | 125 | 25,000 |
1997/11/21 | 136 | 141 | 135 | 141 | 26,000 |
1997/11/19 | 140 | 141 | 135 | 135 | 20,000 |
1997/11/18 | 148 | 149 | 144 | 148 | 24,000 |
1997/11/17 | 141 | 152 | 141 | 145 | 10,000 |
1997/11/14 | 149 | 154 | 141 | 141 | 15,000 |
1997/11/13 | 135 | 150 | 128 | 150 | 44,000 |
1997/11/12 | 140 | 140 | 135 | 135 | 26,000 |
1997/11/11 | 138 | 140 | 138 | 140 | 23,000 |
1997/11/10 | 130 | 140 | 125 | 138 | 96,000 |
1997/11/07 | 157 | 157 | 138 | 140 | 46,000 |
1997/11/06 | 162 | 162 | 155 | 155 | 40,000 |
1997/11/05 | 170 | 170 | 162 | 162 | 17,000 |
1997/11/04 | 165 | 170 | 163 | 166 | 12,000 |
1997/10/31 | 160 | 165 | 157 | 162 | 14,000 |
1997/10/30 | 172 | 172 | 155 | 164 | 20,000 |
1997/10/29 | 155 | 175 | 155 | 170 | 37,000 |
1997/10/28 | 150 | 152 | 147 | 150 | 36,000 |
1997/10/27 | 167 | 167 | 160 | 165 | 26,000 |
1997/10/24 | 153 | 168 | 153 | 168 | 47,000 |
1997/10/23 | 170 | 171 | 167 | 168 | 31,000 |
1997/10/22 | 171 | 171 | 167 | 170 | 35,000 |
1997/10/21 | 152 | 161 | 152 | 156 | 16,000 |
1997/10/20 | 152 | 152 | 149 | 149 | 11,000 |
1997/10/17 | 147 | 150 | 145 | 145 | 23,000 |
1997/10/16 | 143 | 146 | 143 | 146 | 11,000 |
1997/10/15 | 139 | 145 | 138 | 145 | 15,000 |
1997/10/14 | 140 | 140 | 138 | 138 | 19,000 |
1997/10/13 | 144 | 144 | 140 | 140 | 15,000 |
1997/10/09 | 145 | 146 | 144 | 146 | 13,000 |
1997/10/08 | 150 | 152 | 144 | 144 | 45,000 |
1997/10/07 | 133 | 145 | 133 | 145 | 32,000 |
1997/10/06 | 121 | 130 | 120 | 130 | 40,000 |
1997/10/03 | 121 | 125 | 120 | 122 | 22,000 |
1997/10/02 | 127 | 127 | 125 | 125 | 34,000 |
1997/10/01 | 130 | 130 | 120 | 127 | 41,000 |
1997/09/30 | 117 | 132 | 117 | 130 | 61,000 |
1997/09/29 | 116 | 125 | 116 | 117 | 127,000 |
1997/09/26 | 125 | 127 | 115 | 115 | 234,000 |
1997/09/25 | 130 | 130 | 128 | 128 | 171,000 |
1997/09/24 | 127 | 132 | 122 | 130 | 425,000 |
1997/09/22 | 166 | 166 | 142 | 142 | 234,000 |
1997/09/19 | 200 | 200 | 165 | 165 | 132,000 |
1997/09/18 | 200 | 202 | 200 | 200 | 30,000 |
1997/09/17 | 203 | 205 | 200 | 200 | 68,000 |
1997/09/16 | 200 | 210 | 200 | 203 | 45,000 |
1997/09/12 | 201 | 201 | 200 | 200 | 22,000 |
1997/09/11 | 203 | 203 | 203 | 203 | 1,000 |
1997/09/10 | 207 | 207 | 203 | 203 | 42,000 |
1997/09/09 | 209 | 215 | 208 | 208 | 37,000 |
1997/09/08 | 210 | 210 | 208 | 208 | 12,000 |
1997/09/05 | 215 | 215 | 210 | 210 | 28,000 |
1997/09/04 | 220 | 220 | 215 | 215 | 10,000 |
1997/09/03 | 220 | 220 | 219 | 219 | 12,000 |
1997/09/02 | 220 | 220 | 215 | 219 | 12,000 |
1997/09/01 | 210 | 220 | 210 | 220 | 20,000 |
1997/08/29 | 212 | 220 | 212 | 220 | 3,000 |
1997/08/28 | 215 | 217 | 211 | 211 | 5,000 |
1997/08/27 | 228 | 230 | 215 | 215 | 18,000 |
1997/08/26 | 208 | 209 | 206 | 209 | 16,000 |
1997/08/25 | 212 | 217 | 208 | 208 | 18,000 |
1997/08/22 | 220 | 220 | 219 | 219 | 13,000 |
1997/08/21 | 220 | 221 | 220 | 220 | 20,000 |
1997/08/20 | 220 | 220 | 219 | 220 | 35,000 |
1997/08/19 | 211 | 211 | 207 | 207 | 60,000 |
1997/08/18 | 211 | 211 | 206 | 206 | 22,000 |
1997/08/15 | 212 | 212 | 212 | 212 | 4,000 |
1997/08/14 | 215 | 215 | 209 | 211 | 41,000 |
1997/08/13 | 224 | 224 | 215 | 217 | 34,000 |
1997/08/12 | 215 | 231 | 213 | 231 | 9,000 |
1997/08/11 | 217 | 217 | 206 | 207 | 52,000 |
1997/08/08 | 210 | 212 | 202 | 212 | 64,000 |
1997/08/07 | 225 | 235 | 220 | 220 | 37,000 |
1997/08/06 | 235 | 237 | 227 | 230 | 24,000 |
1997/08/05 | 221 | 223 | 220 | 220 | 15,000 |
1997/08/04 | 223 | 223 | 213 | 219 | 66,000 |
1997/08/01 | 222 | 223 | 222 | 223 | 36,000 |
1997/07/31 | 235 | 235 | 220 | 224 | 40,000 |
1997/07/30 | 237 | 238 | 236 | 238 | 22,000 |
1997/07/29 | 241 | 241 | 240 | 240 | 19,000 |
1997/07/28 | 245 | 247 | 243 | 243 | 54,000 |
1997/07/25 | 243 | 245 | 237 | 245 | 47,000 |
1997/07/24 | 233 | 243 | 233 | 243 | 75,000 |
1997/07/23 | 235 | 236 | 233 | 235 | 49,000 |
1997/07/22 | 235 | 239 | 235 | 237 | 44,000 |
1997/07/18 | 236 | 245 | 233 | 235 | 124,000 |
1997/07/17 | 251 | 252 | 235 | 235 | 218,000 |
1997/07/16 | 251 | 255 | 250 | 251 | 124,000 |
1997/07/15 | 270 | 270 | 250 | 250 | 48,000 |
1997/07/14 | 275 | 276 | 270 | 270 | 48,000 |
1997/07/11 | 277 | 279 | 276 | 276 | 63,000 |
1997/07/10 | 278 | 278 | 272 | 278 | 36,000 |
1997/07/09 | 284 | 284 | 275 | 275 | 26,000 |
1997/07/08 | 285 | 285 | 275 | 285 | 66,000 |
1997/07/07 | 291 | 295 | 286 | 286 | 66,000 |
1997/07/04 | 295 | 298 | 290 | 290 | 48,000 |
1997/07/03 | 296 | 301 | 295 | 300 | 19,000 |
1997/07/02 | 300 | 301 | 300 | 300 | 40,000 |
1997/07/01 | 304 | 304 | 300 | 300 | 18,000 |
1997/06/30 | 302 | 303 | 300 | 303 | 32,000 |
1997/06/27 | 302 | 303 | 300 | 300 | 24,000 |
1997/06/26 | 303 | 306 | 300 | 300 | 43,000 |
1997/06/25 | 302 | 304 | 300 | 300 | 61,000 |
1997/06/24 | 305 | 307 | 301 | 301 | 8,000 |
1997/06/23 | 310 | 313 | 305 | 305 | 23,000 |
1997/06/20 | 314 | 314 | 307 | 313 | 27,000 |
1997/06/19 | 313 | 317 | 311 | 311 | 12,000 |
1997/06/18 | 313 | 320 | 310 | 314 | 88,000 |
1997/06/17 | 318 | 318 | 310 | 310 | 56,000 |
1997/06/16 | 317 | 318 | 313 | 318 | 60,000 |
1997/06/13 | 307 | 312 | 306 | 312 | 147,000 |
1997/06/12 | 314 | 314 | 300 | 306 | 157,000 |
1997/06/11 | 318 | 318 | 310 | 311 | 68,000 |
1997/06/10 | 317 | 318 | 306 | 313 | 100,000 |
1997/06/09 | 343 | 343 | 302 | 318 | 616,000 |
1997/06/06 | 336 | 345 | 334 | 340 | 65,000 |
1997/06/05 | 339 | 340 | 335 | 339 | 49,000 |
1997/06/04 | 335 | 342 | 335 | 340 | 15,000 |
1997/06/03 | 333 | 335 | 331 | 335 | 48,000 |
1997/06/02 | 324 | 333 | 324 | 328 | 16,000 |
1997/05/30 | 330 | 333 | 325 | 329 | 31,000 |
1997/05/29 | 323 | 330 | 322 | 327 | 59,000 |
1997/05/28 | 333 | 333 | 321 | 321 | 25,000 |
1997/05/27 | 320 | 320 | 315 | 315 | 5,000 |
1997/05/26 | 315 | 316 | 315 | 315 | 33,000 |
1997/05/23 | 314 | 320 | 312 | 320 | 19,000 |
1997/05/22 | 316 | 316 | 315 | 315 | 24,000 |
1997/05/21 | 320 | 322 | 320 | 320 | 34,000 |
1997/05/20 | 331 | 331 | 320 | 320 | 65,000 |
1997/05/19 | 336 | 336 | 320 | 326 | 139,000 |
1997/05/16 | 335 | 340 | 333 | 339 | 36,000 |
1997/05/15 | 332 | 340 | 326 | 335 | 93,000 |
1997/05/14 | 340 | 342 | 320 | 324 | 54,000 |
1997/05/13 | 345 | 345 | 340 | 340 | 73,000 |
1997/05/12 | 345 | 348 | 338 | 343 | 114,000 |
1997/05/09 | 325 | 350 | 320 | 350 | 98,000 |
1997/05/08 | 332 | 336 | 318 | 325 | 110,000 |
1997/05/07 | 342 | 345 | 336 | 336 | 149,000 |
1997/05/06 | 340 | 345 | 331 | 332 | 80,000 |
1997/05/02 | 310 | 320 | 307 | 310 | 92,000 |
1997/05/01 | 310 | 324 | 307 | 314 | 131,000 |
1997/04/30 | 305 | 310 | 304 | 307 | 66,000 |
1997/04/28 | 291 | 295 | 289 | 289 | 33,000 |
1997/04/25 | 307 | 309 | 300 | 301 | 91,000 |
1997/04/24 | 302 | 315 | 302 | 312 | 106,000 |
1997/04/23 | 289 | 300 | 289 | 300 | 137,000 |
1997/04/22 | 282 | 290 | 280 | 290 | 147,000 |
1997/04/21 | 273 | 287 | 270 | 281 | 328,000 |
1997/04/18 | 251 | 270 | 251 | 268 | 154,000 |
1997/04/17 | 235 | 250 | 235 | 249 | 180,000 |
1997/04/16 | 228 | 232 | 228 | 232 | 72,000 |
1997/04/15 | 219 | 227 | 219 | 227 | 119,000 |
1997/04/14 | 220 | 230 | 212 | 220 | 567,000 |
1997/04/11 | 225 | 232 | 218 | 232 | 88,000 |
1997/04/10 | 256 | 256 | 235 | 235 | 74,000 |
1997/04/09 | 265 | 266 | 257 | 258 | 79,000 |
1997/04/08 | 265 | 270 | 264 | 265 | 89,000 |
1997/04/07 | 276 | 276 | 265 | 265 | 43,000 |
1997/04/04 | 284 | 287 | 278 | 280 | 264,000 |
1997/04/03 | 275 | 283 | 273 | 283 | 76,000 |
1997/04/02 | 265 | 270 | 262 | 270 | 34,000 |
1997/04/01 | 262 | 265 | 260 | 261 | 53,000 |
1997/03/31 | 269 | 270 | 261 | 261 | 105,000 |
1997/03/28 | 278 | 278 | 268 | 269 | 247,000 |
1997/03/27 | 281 | 281 | 278 | 278 | 171,000 |
1997/03/26 | 281 | 282 | 279 | 282 | 42,000 |
1997/03/25 | 280 | 290 | 277 | 278 | 231,000 |
1997/03/24 | 279 | 280 | 276 | 277 | 182,000 |
1997/03/21 | 287 | 287 | 277 | 277 | 109,000 |
1997/03/19 | 290 | 291 | 282 | 286 | 100,000 |
1997/03/18 | 299 | 299 | 290 | 290 | 139,000 |
1997/03/17 | 304 | 304 | 290 | 303 | 229,000 |
1997/03/14 | 304 | 304 | 304 | 304 | 32,000 |
1997/03/13 | 308 | 308 | 305 | 306 | 66,000 |
1997/03/12 | 312 | 312 | 308 | 309 | 43,000 |
1997/03/11 | 314 | 314 | 310 | 310 | 407,000 |
1997/03/10 | 319 | 319 | 310 | 314 | 423,000 |
1997/03/07 | 325 | 325 | 311 | 311 | 96,000 |
1997/03/06 | 332 | 335 | 325 | 325 | 268,000 |
1997/03/05 | 347 | 347 | 326 | 330 | 360,000 |
1997/03/04 | 342 | 342 | 338 | 342 | 20,000 |
1997/03/03 | 352 | 352 | 335 | 335 | 30,000 |
1997/02/28 | 348 | 349 | 347 | 347 | 12,000 |
1997/02/27 | 350 | 350 | 347 | 348 | 37,000 |
1997/02/26 | 357 | 366 | 350 | 350 | 110,000 |
1997/02/25 | 357 | 357 | 354 | 357 | 63,000 |
1997/02/24 | 356 | 361 | 347 | 347 | 65,000 |
1997/02/21 | 355 | 355 | 345 | 345 | 104,000 |
1997/02/20 | 336 | 351 | 336 | 351 | 42,000 |
1997/02/19 | 336 | 336 | 328 | 331 | 104,000 |
1997/02/18 | 337 | 343 | 336 | 343 | 15,000 |
1997/02/17 | 333 | 338 | 333 | 335 | 72,000 |
1997/02/14 | 335 | 335 | 331 | 333 | 30,000 |
1997/02/13 | 335 | 340 | 335 | 335 | 98,000 |
1997/02/12 | 337 | 340 | 335 | 335 | 42,000 |
1997/02/10 | 350 | 350 | 332 | 335 | 79,000 |
1997/02/07 | 360 | 360 | 350 | 350 | 22,000 |
1997/02/06 | 370 | 370 | 360 | 360 | 56,000 |
1997/02/05 | 369 | 370 | 368 | 368 | 67,000 |
1997/02/04 | 370 | 370 | 369 | 369 | 108,000 |
1997/02/03 | 370 | 370 | 370 | 370 | 17,000 |
1997/01/31 | 371 | 371 | 370 | 370 | 79,000 |
1997/01/30 | 376 | 384 | 366 | 366 | 51,000 |
1997/01/29 | 376 | 376 | 375 | 375 | 19,000 |
1997/01/28 | 371 | 379 | 371 | 371 | 17,000 |
1997/01/27 | 381 | 381 | 370 | 370 | 83,000 |
1997/01/24 | 390 | 390 | 382 | 382 | 13,000 |
1997/01/23 | 390 | 400 | 390 | 395 | 38,000 |
1997/01/22 | 380 | 385 | 375 | 381 | 75,000 |
1997/01/21 | 380 | 385 | 377 | 380 | 48,000 |
1997/01/20 | 397 | 399 | 382 | 382 | 113,000 |
1997/01/17 | 395 | 400 | 393 | 393 | 114,000 |
1997/01/16 | 375 | 395 | 375 | 386 | 93,000 |
1997/01/14 | 365 | 365 | 360 | 365 | 244,000 |
1997/01/13 | 373 | 378 | 358 | 365 | 132,000 |
1997/01/10 | 395 | 400 | 379 | 379 | 118,000 |
1997/01/09 | 415 | 415 | 400 | 400 | 70,000 |
1997/01/08 | 425 | 425 | 418 | 424 | 48,000 |
1997/01/07 | 434 | 434 | 426 | 426 | 56,000 |
1997/01/06 | 439 | 439 | 433 | 435 | 10,000 |