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 |
---|---|---|---|---|---|
1998/12/30 | 83 | 83 | 76 | 76 | 6,000 |
1998/12/29 | 75 | 80 | 75 | 75 | 22,000 |
1998/12/28 | 76 | 80 | 76 | 80 | 64,000 |
1998/12/25 | 84 | 84 | 76 | 76 | 18,000 |
1998/12/24 | 76 | 76 | 76 | 76 | 7,000 |
1998/12/22 | 77 | 80 | 75 | 75 | 16,000 |
1998/12/21 | 85 | 85 | 76 | 76 | 64,000 |
1998/12/18 | 75 | 79 | 75 | 75 | 27,000 |
1998/12/17 | 75 | 76 | 75 | 76 | 8,000 |
1998/12/16 | 75 | 77 | 75 | 75 | 18,000 |
1998/12/15 | 75 | 75 | 75 | 75 | 3,000 |
1998/12/14 | 79 | 79 | 75 | 79 | 27,000 |
1998/12/11 | 75 | 79 | 75 | 79 | 20,000 |
1998/12/10 | 82 | 84 | 82 | 84 | 67,000 |
1998/12/09 | 76 | 76 | 76 | 76 | 3,000 |
1998/12/08 | 80 | 80 | 75 | 75 | 15,000 |
1998/12/07 | 78 | 81 | 78 | 78 | 48,000 |
1998/12/04 | 80 | 80 | 78 | 79 | 9,000 |
1998/12/03 | 84 | 84 | 81 | 81 | 12,000 |
1998/12/02 | 84 | 85 | 84 | 84 | 8,000 |
1998/12/01 | 88 | 89 | 84 | 84 | 40,000 |
1998/11/30 | 95 | 95 | 85 | 90 | 52,000 |
1998/11/27 | 84 | 85 | 82 | 85 | 46,000 |
1998/11/26 | 81 | 84 | 81 | 84 | 24,000 |
1998/11/25 | 85 | 85 | 80 | 80 | 28,000 |
1998/11/24 | 79 | 85 | 79 | 80 | 24,000 |
1998/11/20 | 79 | 80 | 79 | 79 | 30,000 |
1998/11/19 | 75 | 77 | 75 | 75 | 75,000 |
1998/11/18 | 75 | 75 | 72 | 72 | 5,000 |
1998/11/17 | 74 | 74 | 71 | 71 | 7,000 |
1998/11/16 | 75 | 75 | 73 | 74 | 18,000 |
1998/11/13 | 70 | 75 | 70 | 75 | 21,000 |
1998/11/12 | 70 | 71 | 70 | 70 | 17,000 |
1998/11/11 | 77 | 77 | 77 | 77 | 2,000 |
1998/11/10 | 77 | 77 | 68 | 77 | 4,000 |
1998/11/09 | 77 | 77 | 77 | 77 | 4,000 |
1998/11/06 | 72 | 72 | 68 | 68 | 85,000 |
1998/11/05 | 76 | 76 | 71 | 72 | 16,000 |
1998/11/04 | 77 | 77 | 71 | 76 | 20,000 |
1998/11/02 | 75 | 75 | 70 | 70 | 43,000 |
1998/10/30 | 77 | 77 | 75 | 75 | 11,000 |
1998/10/29 | 77 | 78 | 76 | 76 | 7,000 |
1998/10/28 | 80 | 80 | 76 | 77 | 13,000 |
1998/10/27 | 74 | 80 | 74 | 76 | 8,000 |
1998/10/26 | 80 | 80 | 74 | 78 | 7,000 |
1998/10/23 | 80 | 80 | 75 | 78 | 19,000 |
1998/10/22 | 79 | 79 | 72 | 74 | 17,000 |
1998/10/21 | 75 | 79 | 71 | 79 | 22,000 |
1998/10/20 | 77 | 77 | 70 | 75 | 4,000 |
1998/10/19 | 75 | 75 | 70 | 75 | 6,000 |
1998/10/16 | 80 | 80 | 75 | 75 | 4,000 |
1998/10/15 | 71 | 71 | 70 | 70 | 4,000 |
1998/10/14 | 72 | 72 | 70 | 71 | 8,000 |
1998/10/13 | 75 | 80 | 70 | 72 | 43,000 |
1998/10/12 | 74 | 75 | 74 | 75 | 7,000 |
1998/10/09 | 75 | 75 | 72 | 72 | 20,000 |
1998/10/08 | 73 | 73 | 72 | 72 | 26,000 |
1998/10/07 | 69 | 73 | 69 | 73 | 25,000 |
1998/10/06 | 67 | 69 | 67 | 69 | 16,000 |
1998/10/05 | 68 | 69 | 68 | 69 | 5,000 |
1998/10/02 | 66 | 69 | 66 | 67 | 20,000 |
1998/10/01 | 67 | 68 | 65 | 66 | 91,000 |
1998/09/30 | 67 | 70 | 65 | 65 | 43,000 |
1998/09/29 | 65 | 70 | 65 | 67 | 33,000 |
1998/09/28 | 68 | 75 | 65 | 65 | 30,000 |
1998/09/25 | 75 | 75 | 65 | 73 | 24,000 |
1998/09/24 | 73 | 74 | 70 | 74 | 18,000 |
1998/09/22 | 71 | 75 | 70 | 73 | 11,000 |
1998/09/21 | 70 | 76 | 65 | 76 | 70,000 |
1998/09/18 | 65 | 81 | 65 | 76 | 55,000 |
1998/09/17 | 80 | 80 | 65 | 65 | 14,000 |
1998/09/16 | 80 | 80 | 75 | 75 | 105,000 |
1998/09/14 | 79 | 79 | 76 | 76 | 7,000 |
1998/09/11 | 75 | 80 | 75 | 80 | 44,000 |
1998/09/10 | 83 | 83 | 75 | 80 | 15,000 |
1998/09/09 | 78 | 80 | 78 | 80 | 64,000 |
1998/09/08 | 78 | 78 | 75 | 78 | 127,000 |
1998/09/07 | 72 | 79 | 71 | 75 | 98,000 |
1998/09/04 | 80 | 85 | 70 | 71 | 614,000 |
1998/09/03 | 109 | 109 | 90 | 90 | 39,000 |
1998/09/02 | 90 | 100 | 90 | 100 | 170,000 |
1998/09/01 | 99 | 99 | 95 | 95 | 24,000 |
1998/08/31 | 100 | 100 | 100 | 100 | 24,000 |
1998/08/28 | 85 | 100 | 85 | 95 | 41,000 |
1998/08/27 | 100 | 110 | 100 | 110 | 28,000 |
1998/08/26 | 109 | 109 | 105 | 105 | 36,000 |
1998/08/25 | 110 | 110 | 110 | 110 | 7,000 |
1998/08/24 | 105 | 105 | 105 | 105 | 15,000 |
1998/08/21 | 106 | 106 | 105 | 105 | 13,000 |
1998/08/20 | 105 | 110 | 105 | 105 | 34,000 |
1998/08/19 | 110 | 110 | 105 | 105 | 13,000 |
1998/08/18 | 110 | 110 | 110 | 110 | 3,000 |
1998/08/17 | 106 | 106 | 105 | 105 | 17,000 |
1998/08/14 | 108 | 108 | 105 | 106 | 22,000 |
1998/08/13 | 107 | 110 | 107 | 108 | 25,000 |
1998/08/12 | 110 | 111 | 105 | 105 | 100,000 |
1998/08/11 | 112 | 113 | 110 | 110 | 57,000 |
1998/08/10 | 120 | 120 | 111 | 111 | 46,000 |
1998/08/07 | 117 | 117 | 117 | 117 | 3,000 |
1998/08/06 | 118 | 118 | 115 | 115 | 28,000 |
1998/08/05 | 120 | 120 | 118 | 118 | 9,000 |
1998/08/04 | 117 | 122 | 117 | 122 | 16,000 |
1998/08/03 | 124 | 124 | 117 | 117 | 15,000 |
1998/07/31 | 126 | 126 | 126 | 126 | 4,000 |
1998/07/30 | 117 | 131 | 117 | 131 | 10,000 |
1998/07/29 | 120 | 120 | 116 | 116 | 32,000 |
1998/07/28 | 117 | 117 | 117 | 117 | 19,000 |
1998/07/27 | 124 | 124 | 115 | 117 | 28,000 |
1998/07/24 | 120 | 124 | 115 | 124 | 17,000 |
1998/07/23 | 120 | 120 | 115 | 115 | 44,000 |
1998/07/22 | 129 | 129 | 127 | 127 | 9,000 |
1998/07/21 | 134 | 134 | 130 | 130 | 74,000 |
1998/07/17 | 120 | 125 | 116 | 125 | 32,000 |
1998/07/16 | 115 | 120 | 110 | 110 | 78,000 |
1998/07/15 | 113 | 127 | 113 | 120 | 34,000 |
1998/07/14 | 127 | 127 | 123 | 123 | 12,000 |
1998/07/13 | 110 | 128 | 110 | 127 | 16,000 |
1998/07/10 | 128 | 128 | 120 | 120 | 36,000 |
1998/07/09 | 130 | 131 | 121 | 128 | 32,000 |
1998/07/08 | 134 | 134 | 132 | 132 | 32,000 |
1998/07/07 | 139 | 143 | 134 | 134 | 83,000 |
1998/07/06 | 133 | 135 | 133 | 134 | 55,000 |
1998/07/03 | 120 | 123 | 119 | 123 | 38,000 |
1998/07/02 | 130 | 135 | 122 | 128 | 130,000 |
1998/07/01 | 110 | 120 | 105 | 120 | 138,000 |
1998/06/30 | 100 | 110 | 100 | 110 | 195,000 |
1998/06/29 | 100 | 100 | 100 | 100 | 2,000 |
1998/06/26 | 100 | 105 | 100 | 103 | 14,000 |
1998/06/25 | 100 | 100 | 100 | 100 | 30,000 |
1998/06/24 | 100 | 105 | 100 | 105 | 17,000 |
1998/06/23 | 100 | 105 | 100 | 100 | 21,000 |
1998/06/22 | 101 | 105 | 99 | 100 | 107,000 |
1998/06/19 | 109 | 109 | 101 | 103 | 32,000 |
1998/06/18 | 110 | 116 | 110 | 114 | 47,000 |
1998/06/17 | 101 | 109 | 101 | 109 | 37,000 |
1998/06/16 | 100 | 100 | 100 | 100 | 17,000 |
1998/06/15 | 106 | 106 | 100 | 101 | 22,000 |
1998/06/12 | 100 | 110 | 100 | 110 | 66,000 |
1998/06/11 | 104 | 104 | 100 | 100 | 13,000 |
1998/06/10 | 105 | 106 | 105 | 106 | 15,000 |
1998/06/09 | 110 | 110 | 108 | 108 | 3,000 |
1998/06/08 | 110 | 110 | 110 | 110 | 5,000 |
1998/06/05 | 110 | 110 | 110 | 110 | 12,000 |
1998/06/04 | 111 | 112 | 111 | 112 | 7,000 |
1998/06/03 | 111 | 111 | 111 | 111 | 4,000 |
1998/06/02 | 111 | 111 | 111 | 111 | 5,000 |
1998/06/01 | 117 | 117 | 110 | 110 | 9,000 |
1998/05/29 | 110 | 117 | 110 | 117 | 8,000 |
1998/05/28 | 115 | 115 | 110 | 110 | 5,000 |
1998/05/27 | 115 | 119 | 110 | 119 | 6,000 |
1998/05/26 | 117 | 117 | 110 | 115 | 13,000 |
1998/05/25 | 119 | 119 | 110 | 119 | 17,000 |
1998/05/22 | 110 | 110 | 108 | 109 | 46,000 |
1998/05/21 | 110 | 114 | 110 | 111 | 84,000 |
1998/05/20 | 113 | 118 | 108 | 110 | 42,000 |
1998/05/19 | 110 | 113 | 108 | 113 | 7,000 |
1998/05/18 | 109 | 110 | 109 | 110 | 7,000 |
1998/05/15 | 106 | 117 | 106 | 108 | 11,000 |
1998/05/14 | 110 | 111 | 106 | 106 | 40,000 |
1998/05/13 | 120 | 120 | 110 | 110 | 62,000 |
1998/05/12 | 118 | 118 | 111 | 111 | 4,000 |
1998/05/11 | 113 | 114 | 111 | 113 | 25,000 |
1998/05/08 | 110 | 114 | 110 | 113 | 95,000 |
1998/05/07 | 119 | 119 | 109 | 109 | 33,000 |
1998/05/06 | 122 | 122 | 119 | 119 | 19,000 |
1998/05/01 | 121 | 121 | 120 | 121 | 9,000 |
1998/04/30 | 121 | 125 | 121 | 121 | 7,000 |
1998/04/28 | 126 | 126 | 121 | 121 | 25,000 |
1998/04/27 | 133 | 134 | 121 | 121 | 26,000 |
1998/04/24 | 134 | 134 | 123 | 134 | 20,000 |
1998/04/23 | 127 | 127 | 123 | 125 | 24,000 |
1998/04/22 | 121 | 138 | 121 | 132 | 23,000 |
1998/04/21 | 121 | 121 | 121 | 121 | 15,000 |
1998/04/20 | 126 | 127 | 121 | 121 | 20,000 |
1998/04/17 | 127 | 127 | 126 | 126 | 7,000 |
1998/04/16 | 127 | 129 | 126 | 127 | 15,000 |
1998/04/15 | 126 | 126 | 126 | 126 | 24,000 |
1998/04/14 | 131 | 131 | 127 | 127 | 13,000 |
1998/04/13 | 135 | 135 | 123 | 126 | 27,000 |
1998/04/10 | 141 | 141 | 141 | 141 | 2,000 |
1998/04/09 | 140 | 141 | 138 | 141 | 15,000 |
1998/04/08 | 141 | 141 | 137 | 140 | 35,000 |
1998/04/07 | 141 | 141 | 131 | 131 | 26,000 |
1998/04/06 | 115 | 129 | 115 | 121 | 39,000 |
1998/04/03 | 100 | 117 | 100 | 114 | 82,000 |
1998/04/02 | 110 | 110 | 99 | 105 | 60,000 |
1998/04/01 | 126 | 126 | 110 | 110 | 43,000 |
1998/03/31 | 140 | 140 | 125 | 126 | 29,000 |
1998/03/30 | 150 | 150 | 145 | 145 | 10,000 |
1998/03/27 | 151 | 151 | 150 | 150 | 5,000 |
1998/03/26 | 149 | 150 | 146 | 149 | 13,000 |
1998/03/25 | 153 | 153 | 145 | 148 | 46,000 |
1998/03/24 | 151 | 152 | 148 | 148 | 64,000 |
1998/03/23 | 147 | 151 | 147 | 151 | 20,000 |
1998/03/20 | 144 | 150 | 144 | 149 | 33,000 |
1998/03/19 | 144 | 150 | 144 | 145 | 19,000 |
1998/03/18 | 145 | 145 | 140 | 141 | 121,000 |
1998/03/17 | 150 | 150 | 141 | 141 | 66,000 |
1998/03/16 | 150 | 150 | 148 | 148 | 9,000 |
1998/03/13 | 146 | 160 | 146 | 155 | 33,000 |
1998/03/12 | 155 | 160 | 140 | 160 | 59,000 |
1998/03/11 | 160 | 160 | 157 | 157 | 5,000 |
1998/03/10 | 160 | 160 | 160 | 160 | 1,000 |
1998/03/09 | 165 | 165 | 161 | 161 | 30,000 |
1998/03/06 | 161 | 161 | 158 | 159 | 14,000 |
1998/03/05 | 162 | 162 | 160 | 160 | 27,000 |
1998/03/04 | 169 | 169 | 162 | 165 | 20,000 |
1998/03/03 | 166 | 170 | 161 | 164 | 79,000 |
1998/03/02 | 160 | 170 | 160 | 161 | 82,000 |
1998/02/27 | 157 | 160 | 153 | 160 | 74,000 |
1998/02/26 | 156 | 156 | 148 | 153 | 18,000 |
1998/02/25 | 149 | 156 | 141 | 141 | 58,000 |
1998/02/24 | 141 | 155 | 141 | 149 | 58,000 |
1998/02/23 | 160 | 160 | 155 | 155 | 52,000 |
1998/02/20 | 155 | 155 | 154 | 155 | 24,000 |
1998/02/19 | 147 | 147 | 145 | 147 | 29,000 |
1998/02/18 | 147 | 155 | 147 | 151 | 36,000 |
1998/02/17 | 155 | 155 | 146 | 155 | 45,000 |
1998/02/16 | 159 | 159 | 150 | 155 | 115,000 |
1998/02/13 | 168 | 168 | 154 | 155 | 105,000 |
1998/02/12 | 161 | 175 | 161 | 168 | 169,000 |
1998/02/10 | 151 | 157 | 151 | 157 | 113,000 |
1998/02/09 | 145 | 150 | 145 | 150 | 96,000 |
1998/02/06 | 145 | 145 | 140 | 142 | 31,000 |
1998/02/05 | 135 | 140 | 130 | 136 | 27,000 |
1998/02/04 | 139 | 140 | 130 | 130 | 39,000 |
1998/02/03 | 140 | 145 | 135 | 136 | 40,000 |
1998/02/02 | 125 | 140 | 120 | 130 | 58,000 |
1998/01/30 | 140 | 140 | 125 | 126 | 113,000 |
1998/01/29 | 168 | 169 | 125 | 135 | 202,000 |
1998/01/28 | 168 | 169 | 160 | 168 | 211,000 |
1998/01/27 | 150 | 160 | 142 | 158 | 225,000 |
1998/01/26 | 125 | 159 | 124 | 140 | 346,000 |
1998/01/23 | 113 | 122 | 113 | 120 | 208,000 |
1998/01/22 | 110 | 114 | 109 | 112 | 98,000 |
1998/01/21 | 110 | 120 | 108 | 109 | 164,000 |
1998/01/20 | 94 | 101 | 90 | 98 | 44,000 |
1998/01/19 | 85 | 95 | 85 | 93 | 37,000 |
1998/01/16 | 74 | 84 | 74 | 84 | 50,000 |
1998/01/14 | 74 | 75 | 73 | 75 | 148,000 |
1998/01/13 | 73 | 75 | 73 | 73 | 55,000 |
1998/01/12 | 73 | 73 | 72 | 73 | 13,000 |
1998/01/09 | 69 | 75 | 69 | 73 | 34,000 |
1998/01/08 | 68 | 73 | 68 | 70 | 36,000 |
1998/01/07 | 67 | 70 | 67 | 69 | 46,000 |
1998/01/06 | 70 | 72 | 66 | 66 | 112,000 |
1998/01/05 | 66 | 70 | 65 | 66 | 31,000 |