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
2000/12/29 60 63 60 63 22,000
2000/12/28 61 61 60 61 27,000
2000/12/27 62 62 61 61 13,000
2000/12/26 60 61 60 61 13,000
2000/12/25 62 62 60 61 50,000
2000/12/22 62 62 61 62 24,000
2000/12/21 60 62 60 62 21,000
2000/12/20 65 66 65 65 32,000
2000/12/19 65 70 60 64 64,000
2000/12/18 65 69 65 69 18,000
2000/12/15 70 70 66 66 4,000
2000/12/14 70 70 68 68 2,000
2000/12/13 73 73 70 70 18,000
2000/12/12 71 71 71 71 3,000
2000/12/11 75 75 71 71 12,000
2000/12/08 77 77 68 69 58,000
2000/12/07 72 72 69 69 22,000
2000/12/06 76 76 70 71 21,000
2000/12/05 77 78 75 75 25,000
2000/12/04 75 78 75 77 49,000
2000/12/01 70 75 70 75 30,000
2000/11/30 70 72 70 72 16,000
2000/11/29 72 72 69 70 24,000
2000/11/28 65 67 65 67 29,000
2000/11/27 67 67 65 66 12,000
2000/11/24 67 68 65 65 24,000
2000/11/22 60 66 60 66 13,000
2000/11/21 61 62 60 62 19,000
2000/11/20 60 60 60 60 24,000
2000/11/17 62 63 60 63 21,000
2000/11/16 64 64 61 62 23,000
2000/11/15 64 66 64 64 29,000
2000/11/14 65 65 65 65 11,000
2000/11/13 65 65 65 65 20,000
2000/11/10 65 66 65 66 7,000
2000/11/09 66 67 66 67 13,000
2000/11/08 67 67 66 66 10,000
2000/11/07 60 68 60 67 14,000
2000/11/06 66 70 66 70 17,000
2000/11/02 70 70 66 67 15,000
2000/11/01 71 71 68 68 5,000
2000/10/31 72 72 67 67 18,000
2000/10/30 71 71 71 71 2,000
2000/10/27 70 71 66 71 12,000
2000/10/26 71 72 66 72 19,000
2000/10/25 72 72 70 72 12,000
2000/10/24 68 72 68 72 21,000
2000/10/23 73 73 68 68 72,000
2000/10/20 72 72 72 72 4,000
2000/10/19 68 72 68 72 8,000
2000/10/18 70 70 70 70 17,000
2000/10/17 71 73 71 73 9,000
2000/10/16 71 72 71 71 12,000
2000/10/13 70 71 70 70 19,000
2000/10/12 74 75 72 75 10,000
2000/10/11 72 72 71 72 11,000
2000/10/10 71 71 70 71 15,000
2000/10/06 71 73 71 73 12,000
2000/10/05 72 72 72 72 4,000
2000/10/04 70 74 70 74 39,000
2000/10/03 77 77 72 72 18,000
2000/10/02 75 77 72 77 9,000
2000/09/29 75 78 73 78 20,000
2000/09/28 72 73 70 73 49,000
2000/09/27 74 74 72 72 2,000
2000/09/26 79 79 75 75 6,000
2000/09/25 79 79 70 79 21,000
2000/09/22 75 75 75 75 2,000
2000/09/21 80 80 75 80 32,000
2000/09/20 77 79 76 79 18,000
2000/09/19 70 77 70 77 24,000
2000/09/18 74 75 72 72 13,000
2000/09/14 73 75 72 75 21,000
2000/09/13 74 74 72 72 16,000
2000/09/12 74 74 74 74 10,000
2000/09/11 76 77 74 74 7,000
2000/09/08 74 79 74 76 44,000
2000/09/07 75 75 75 75 2,000
2000/09/06 75 77 75 75 8,000
2000/09/05 74 75 74 75 6,000
2000/09/04 76 76 74 74 6,000
2000/09/01 77 77 75 76 42,000
2000/08/31 76 78 76 77 7,000
2000/08/30 78 78 76 77 9,000
2000/08/29 81 81 78 78 17,000
2000/08/28 79 80 79 80 13,000
2000/08/25 81 81 79 79 30,000
2000/08/24 79 81 79 80 36,000
2000/08/23 81 81 79 79 15,000
2000/08/22 80 80 79 80 25,000
2000/08/21 81 81 80 80 18,000
2000/08/18 83 83 81 81 8,000
2000/08/17 83 83 81 82 13,000
2000/08/16 81 81 81 81 2,000
2000/08/15 82 83 82 83 16,000
2000/08/14 80 83 80 81 4,000
2000/08/11 80 80 80 80 1,000
2000/08/10 79 85 79 80 32,000
2000/08/09 85 85 80 80 15,000
2000/08/08 81 85 81 85 4,000
2000/08/07 79 83 79 81 27,000
2000/08/04 89 89 83 83 20,000
2000/08/03 82 87 82 87 4,000
2000/08/02 85 85 82 82 11,000
2000/08/01 77 86 77 85 21,000
2000/07/31 86 87 83 87 34,000
2000/07/28 85 85 83 84 21,000
2000/07/27 87 89 82 89 13,000
2000/07/26 85 90 85 85 41,000
2000/07/25 86 90 85 85 12,000
2000/07/24 82 82 82 82 7,000
2000/07/21 87 88 87 87 22,000
2000/07/19 88 88 86 88 41,000
2000/07/18 92 92 87 88 23,000
2000/07/17 91 91 90 90 22,000
2000/07/14 91 91 88 90 39,000
2000/07/13 90 91 86 90 48,000
2000/07/12 86 90 86 89 32,000
2000/07/11 90 91 85 85 42,000
2000/07/10 95 95 85 85 30,000
2000/07/07 80 87 80 85 25,000
2000/07/06 90 90 89 89 42,000
2000/07/05 93 93 88 90 22,000
2000/07/04 94 94 88 89 113,000
2000/07/03 85 96 81 96 109,000
2000/06/30 80 80 77 80 43,000
2000/06/29 77 80 77 78 23,000
2000/06/28 79 80 76 80 30,000
2000/06/27 78 80 75 80 46,000
2000/06/26 79 79 79 79 1,000
2000/06/23 79 79 77 79 17,000
2000/06/22 75 79 75 79 23,000
2000/06/21 80 80 74 77 24,000
2000/06/20 75 80 74 80 37,000
2000/06/19 77 77 74 76 7,000
2000/06/16 77 78 72 72 21,000
2000/06/15 75 78 75 78 2,000
2000/06/14 77 77 75 75 37,000
2000/06/13 79 80 77 77 26,000
2000/06/12 74 80 73 80 56,000
2000/06/09 75 75 71 74 34,000
2000/06/08 70 73 70 70 30,000
2000/06/07 72 74 70 72 55,000
2000/06/06 71 72 71 72 7,000
2000/06/05 70 72 70 71 36,000
2000/06/02 70 70 70 70 8,000
2000/06/01 72 72 70 72 15,000
2000/05/31 70 72 70 72 26,000
2000/05/30 71 73 70 70 55,000
2000/05/29 73 73 71 71 6,000
2000/05/26 73 74 70 70 40,000
2000/05/25 75 75 74 74 11,000
2000/05/24 75 78 75 78 13,000
2000/05/23 71 75 71 75 18,000
2000/05/22 76 76 76 76 7,000
2000/05/19 75 78 75 77 33,000
2000/05/18 79 79 79 79 6,000
2000/05/17 76 76 76 76 9,000
2000/05/16 74 75 74 75 25,000
2000/05/15 80 80 74 74 36,000
2000/05/12 78 78 70 70 7,000
2000/05/11 76 78 75 78 6,000
2000/05/10 77 77 76 76 6,000
2000/05/09 75 75 75 75 5,000
2000/05/08 75 76 75 76 5,000
2000/05/02 74 75 73 75 17,000
2000/05/01 74 78 74 78 12,000
2000/04/28 75 75 74 74 17,000
2000/04/27 75 75 75 75 5,000
2000/04/26 76 77 75 75 15,000
2000/04/25 80 80 75 75 68,000
2000/04/24 75 80 74 80 30,000
2000/04/21 76 76 76 76 5,000
2000/04/20 76 80 75 80 24,000
2000/04/19 76 77 75 76 20,000
2000/04/18 80 80 75 75 35,000
2000/04/17 80 81 75 75 26,000
2000/04/14 84 84 80 83 15,000
2000/04/13 87 87 85 86 24,000
2000/04/12 85 88 85 87 37,000
2000/04/11 83 85 81 85 67,000
2000/04/10 82 82 80 82 22,000
2000/04/07 82 83 82 82 32,000
2000/04/06 84 84 81 84 37,000
2000/04/05 81 84 80 84 24,000
2000/04/04 80 82 80 80 20,000
2000/04/03 76 80 76 80 29,000
2000/03/31 77 78 76 76 32,000
2000/03/30 82 82 77 78 23,000
2000/03/29 80 84 80 82 20,000
2000/03/28 84 84 80 80 14,000
2000/03/27 75 76 75 75 27,000
2000/03/24 79 79 75 75 35,000
2000/03/23 75 77 75 76 15,000
2000/03/22 74 80 74 78 26,000
2000/03/21 73 81 73 81 35,000
2000/03/17 78 78 75 76 11,000
2000/03/16 74 78 74 78 30,000
2000/03/15 79 79 74 78 45,000
2000/03/14 74 78 74 78 72,000
2000/03/13 72 76 72 75 58,000
2000/03/10 74 75 73 75 94,000
2000/03/09 75 76 75 75 26,000
2000/03/08 75 78 75 75 43,000
2000/03/07 79 80 76 79 24,000
2000/03/06 79 79 79 79 15,000
2000/03/03 80 80 75 79 29,000
2000/03/02 86 86 85 85 31,000
2000/03/01 85 87 85 87 43,000
2000/02/29 85 85 75 81 73,000
2000/02/28 100 100 73 87 48,000
2000/02/25 71 71 70 70 30,000
2000/02/24 68 71 68 71 19,000
2000/02/23 66 71 66 71 25,000
2000/02/22 70 70 66 66 18,000
2000/02/21 70 72 70 72 41,000
2000/02/18 71 72 70 70 42,000
2000/02/17 74 74 70 71 77,000
2000/02/16 75 75 71 74 51,000
2000/02/15 80 80 75 75 23,000
2000/02/14 80 81 80 81 28,000
2000/02/10 81 85 80 81 16,000
2000/02/09 82 82 80 81 36,000
2000/02/08 80 81 80 80 15,000
2000/02/07 87 87 80 80 43,000
2000/02/04 86 86 80 80 54,000
2000/02/03 88 88 85 85 18,000
2000/02/02 87 87 85 87 21,000
2000/02/01 85 87 85 85 41,000
2000/01/31 82 88 82 87 66,000
2000/01/28 82 84 82 82 9,000
2000/01/27 85 85 82 82 47,000
2000/01/26 81 82 80 82 39,000
2000/01/25 85 85 84 84 57,000
2000/01/24 79 84 79 84 74,000
2000/01/21 79 79 78 79 19,000
2000/01/20 80 80 79 80 13,000
2000/01/19 80 81 79 79 27,000
2000/01/18 85 85 80 81 81,000
2000/01/17 76 85 72 83 183,000
2000/01/14 72 72 72 72 44,000
2000/01/13 71 75 71 73 93,000
2000/01/12 75 75 73 73 45,000
2000/01/11 76 78 75 78 18,000
2000/01/07 73 77 73 77 22,000
2000/01/06 76 76 76 76 13,000
2000/01/05 76 76 71 76 28,000
2000/01/04 76 76 71 71 14,000

このページの先頭へ