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
1999/12/30 76 76 76 76 6,000
1999/12/29 75 77 75 76 13,000
1999/12/28 73 80 73 77 11,000
1999/12/27 73 73 70 72 10,000
1999/12/24 70 73 70 71 34,000
1999/12/22 71 71 70 70 49,000
1999/12/21 70 71 69 71 156,000
1999/12/20 72 74 71 71 48,000
1999/12/17 72 75 72 72 66,000
1999/12/16 75 75 73 73 41,000
1999/12/15 75 75 70 72 79,000
1999/12/14 75 75 75 75 25,000
1999/12/13 80 80 73 75 32,000
1999/12/10 75 75 71 71 150,000
1999/12/09 76 76 75 75 92,000
1999/12/08 79 79 76 77 74,000
1999/12/07 80 80 78 80 82,000
1999/12/06 86 86 78 79 178,000
1999/12/03 83 85 80 81 69,000
1999/12/02 90 90 78 85 94,000
1999/12/01 85 88 83 85 42,000
1999/11/30 84 88 80 80 104,000
1999/11/29 84 89 84 84 32,000
1999/11/26 85 90 84 90 82,000
1999/11/25 93 93 84 84 46,000
1999/11/24 94 94 89 89 138,000
1999/11/22 86 86 76 84 32,000
1999/11/19 90 94 85 87 57,000
1999/11/18 87 90 85 90 75,000
1999/11/17 79 82 75 82 85,000
1999/11/16 71 71 68 70 141,000
1999/11/15 79 80 70 70 75,000
1999/11/12 81 83 81 81 52,000
1999/11/11 83 83 81 81 45,000
1999/11/10 86 86 83 83 6,000
1999/11/09 89 89 86 86 37,000
1999/11/08 90 90 87 89 19,000
1999/11/05 86 88 82 82 23,000
1999/11/04 86 87 85 87 38,000
1999/11/02 82 86 81 85 41,000
1999/11/01 90 90 79 80 64,000
1999/10/29 81 90 81 90 41,000
1999/10/28 90 91 89 89 58,000
1999/10/27 90 92 89 90 63,000
1999/10/26 92 94 92 92 77,000
1999/10/25 94 94 92 92 40,000
1999/10/22 94 97 92 97 37,000
1999/10/21 92 94 92 94 54,000
1999/10/20 94 94 91 91 22,000
1999/10/19 93 93 90 91 15,000
1999/10/18 95 95 93 93 35,000
1999/10/15 96 96 95 95 37,000
1999/10/14 98 98 96 96 30,000
1999/10/13 100 100 98 98 15,000
1999/10/12 96 99 96 99 32,000
1999/10/08 99 99 96 96 29,000
1999/10/07 99 99 99 99 12,000
1999/10/06 98 100 97 99 64,000
1999/10/05 96 99 95 95 38,000
1999/10/04 99 99 95 95 48,000
1999/10/01 100 100 96 97 53,000
1999/09/30 96 106 96 101 27,000
1999/09/29 99 106 96 106 16,000
1999/09/28 97 99 96 96 21,000
1999/09/27 100 100 95 96 28,000
1999/09/24 99 101 96 96 67,000
1999/09/22 100 103 99 99 60,000
1999/09/21 103 105 102 105 37,000
1999/09/20 100 102 98 101 58,000
1999/09/17 95 100 95 100 9,000
1999/09/16 96 100 95 100 19,000
1999/09/14 100 100 95 95 47,000
1999/09/13 100 100 97 100 13,000
1999/09/10 100 100 98 98 42,000
1999/09/09 97 100 97 100 11,000
1999/09/08 97 99 97 97 33,000
1999/09/07 100 100 97 97 24,000
1999/09/06 100 100 96 96 19,000
1999/09/03 101 101 100 100 14,000
1999/09/02 103 103 102 102 6,000
1999/09/01 103 103 96 103 10,000
1999/08/31 106 106 104 104 22,000
1999/08/30 103 112 103 105 28,000
1999/08/27 105 105 103 104 13,000
1999/08/26 108 108 105 105 21,000
1999/08/25 113 113 110 110 20,000
1999/08/24 118 118 109 113 70,000
1999/08/23 98 115 98 115 47,000
1999/08/20 93 95 92 95 27,000
1999/08/19 92 93 92 93 13,000
1999/08/18 93 93 92 92 10,000
1999/08/17 94 94 92 92 16,000
1999/08/16 92 94 92 92 53,000
1999/08/13 92 93 92 93 10,000
1999/08/12 96 96 92 92 14,000
1999/08/11 92 94 92 94 40,000
1999/08/10 97 97 92 92 8,000
1999/08/09 100 100 87 95 29,000
1999/08/06 96 96 96 96 1,000
1999/08/05 96 96 96 96 2,000
1999/08/04 100 101 100 100 41,000
1999/08/03 100 101 100 101 64,000
1999/08/02 103 103 100 100 39,000
1999/07/30 108 108 101 105 44,000
1999/07/29 108 109 108 109 37,000
1999/07/28 112 113 111 111 34,000
1999/07/27 113 113 110 110 43,000
1999/07/26 114 115 113 113 24,000
1999/07/23 115 120 115 116 45,000
1999/07/22 118 125 114 116 49,000
1999/07/21 114 120 114 120 35,000
1999/07/19 114 116 113 113 23,000
1999/07/16 119 120 113 114 69,000
1999/07/15 118 120 118 120 72,000
1999/07/14 120 120 119 119 56,000
1999/07/13 122 123 121 121 44,000
1999/07/12 121 122 120 121 18,000
1999/07/09 120 126 120 121 25,000
1999/07/08 121 125 119 121 73,000
1999/07/07 120 122 120 120 87,000
1999/07/06 123 123 122 122 45,000
1999/07/05 122 125 121 123 77,000
1999/07/02 125 125 121 125 95,000
1999/07/01 125 125 120 125 41,000
1999/06/30 123 125 120 120 34,000
1999/06/29 125 125 122 122 54,000
1999/06/28 124 124 120 120 62,000
1999/06/25 130 130 125 125 20,000
1999/06/24 130 130 126 128 19,000
1999/06/23 130 131 126 126 61,000
1999/06/22 137 137 130 130 102,000
1999/06/21 132 135 132 133 88,000
1999/06/18 130 132 130 130 188,000
1999/06/17 126 130 122 130 113,000
1999/06/16 118 121 118 121 17,000
1999/06/15 125 125 118 118 22,000
1999/06/14 127 127 124 124 33,000
1999/06/11 128 128 121 121 92,000
1999/06/10 128 128 123 128 55,000
1999/06/09 120 128 120 125 60,000
1999/06/08 125 125 119 125 29,000
1999/06/07 112 131 105 112 173,000
1999/06/04 106 112 106 112 20,000
1999/06/03 105 110 105 106 22,000
1999/06/02 110 110 105 106 16,000
1999/06/01 103 110 103 110 20,000
1999/05/31 105 110 105 106 11,000
1999/05/28 106 110 105 110 32,000
1999/05/27 115 115 108 108 30,000
1999/05/26 108 113 108 113 22,000
1999/05/25 120 120 108 115 11,000
1999/05/24 107 120 107 110 24,000
1999/05/21 106 107 106 107 16,000
1999/05/20 111 111 106 106 42,000
1999/05/19 110 111 110 111 8,000
1999/05/18 105 115 105 115 32,000
1999/05/17 118 118 110 115 36,000
1999/05/14 125 125 119 119 18,000
1999/05/13 127 128 125 125 30,000
1999/05/12 121 126 121 126 36,000
1999/05/11 125 126 120 120 205,000
1999/05/10 120 125 119 120 58,000
1999/05/07 120 120 117 119 69,000
1999/05/06 122 122 115 116 20,000
1999/04/30 118 118 110 111 26,000
1999/04/28 117 120 116 116 43,000
1999/04/27 110 116 110 116 22,000
1999/04/26 120 123 118 123 56,000
1999/04/23 109 118 106 118 48,000
1999/04/22 115 115 104 106 27,000
1999/04/21 115 119 112 118 78,000
1999/04/20 130 130 119 119 113,000
1999/04/19 126 131 125 130 293,000
1999/04/16 107 125 106 121 336,000
1999/04/15 107 107 100 104 51,000
1999/04/14 107 109 103 104 80,000
1999/04/13 104 108 104 107 89,000
1999/04/12 95 105 95 103 47,000
1999/04/09 104 110 104 108 155,000
1999/04/08 94 105 92 103 161,000
1999/04/07 84 94 84 90 32,000
1999/04/06 85 87 82 83 44,000
1999/04/05 87 87 80 80 59,000
1999/04/02 82 89 82 85 31,000
1999/04/01 85 85 80 84 96,000
1999/03/31 81 89 80 80 20,000
1999/03/30 82 82 81 82 7,000
1999/03/29 85 85 80 80 21,000
1999/03/26 89 90 83 84 40,000
1999/03/25 89 90 86 86 20,000
1999/03/24 90 90 85 86 46,000
1999/03/23 88 92 87 90 70,000
1999/03/19 93 97 93 93 47,000
1999/03/18 100 102 85 85 133,000
1999/03/17 95 102 91 102 219,000
1999/03/16 86 87 78 85 112,000
1999/03/15 82 86 82 85 28,000
1999/03/12 88 88 82 85 39,000
1999/03/11 84 84 80 81 56,000
1999/03/10 80 84 77 84 82,000
1999/03/09 70 78 70 75 25,000
1999/03/08 72 79 71 72 52,000
1999/03/05 72 72 68 70 32,000
1999/03/04 70 70 69 70 34,000
1999/03/03 70 70 67 67 8,000
1999/03/02 69 70 67 67 42,000
1999/03/01 67 70 67 70 31,000
1999/02/26 67 68 67 68 23,000
1999/02/25 70 70 69 69 15,000
1999/02/24 69 69 68 68 24,000
1999/02/23 69 69 69 69 50,000
1999/02/22 69 69 68 69 40,000
1999/02/19 68 69 68 68 6,000
1999/02/18 69 70 68 70 5,000
1999/02/17 68 70 68 68 18,000
1999/02/16 67 68 67 68 25,000
1999/02/15 70 70 67 67 38,000
1999/02/12 70 71 67 67 16,000
1999/02/10 67 70 67 70 6,000
1999/02/09 69 70 67 67 6,000
1999/02/08 66 67 66 67 2,000
1999/02/05 72 72 68 70 16,000
1999/02/04 72 72 68 72 10,000
1999/02/03 72 72 68 69 5,000
1999/02/02 72 73 70 73 21,000
1999/02/01 71 74 70 74 16,000
1999/01/29 70 71 70 70 46,000
1999/01/28 71 71 70 70 10,000
1999/01/27 74 74 71 72 15,000
1999/01/26 66 75 66 74 19,000
1999/01/25 73 73 60 66 22,000
1999/01/22 70 72 70 70 20,000
1999/01/21 70 71 70 70 26,000
1999/01/20 71 71 70 70 25,000
1999/01/19 70 71 70 70 49,000
1999/01/18 71 71 70 70 27,000
1999/01/14 71 71 70 71 54,000
1999/01/13 72 74 71 71 14,000
1999/01/12 75 75 74 74 5,000
1999/01/11 76 76 76 76 8,000
1999/01/08 79 79 75 78 4,000
1999/01/07 78 79 76 79 7,000
1999/01/06 71 80 71 71 9,000
1999/01/05 81 81 81 81 4,000
1999/01/04 70 81 70 81 6,000

このページの先頭へ