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
2004/12/30 403 407 403 407 201,000
2004/12/29 396 410 396 407 543,000
2004/12/28 386 391 385 391 218,000
2004/12/27 391 394 389 390 253,000
2004/12/24 393 397 388 391 398,000
2004/12/22 400 404 389 397 423,000
2004/12/21 410 412 392 395 653,000
2004/12/20 399 406 394 406 688,000
2004/12/17 374 394 374 385 682,000
2004/12/16 375 375 368 373 413,000
2004/12/15 369 371 363 365 404,000
2004/12/14 347 360 343 359 269,000
2004/12/13 351 352 341 343 329,000
2004/12/10 370 370 353 356 440,000
2004/12/09 367 369 355 369 237,000
2004/12/08 358 370 358 365 171,000
2004/12/07 371 375 365 368 90,000
2004/12/06 375 380 372 372 113,000
2004/12/03 375 377 372 374 212,000
2004/12/02 379 379 370 373 160,000
2004/12/01 368 368 361 366 182,000
2004/11/30 375 378 370 373 142,000
2004/11/29 383 383 375 375 310,000
2004/11/26 380 386 368 369 620,000
2004/11/25 349 364 349 360 153,000
2004/11/24 345 353 345 346 155,000
2004/11/22 342 347 341 343 270,000
2004/11/19 373 377 356 357 467,000
2004/11/18 389 389 370 372 183,000
2004/11/17 385 386 382 384 63,000
2004/11/16 389 393 384 384 176,000
2004/11/15 380 391 380 389 233,000
2004/11/12 370 381 370 380 159,000
2004/11/11 384 388 370 370 134,000
2004/11/10 385 389 383 383 80,000
2004/11/09 385 386 381 385 123,000
2004/11/08 391 392 385 385 70,000
2004/11/05 393 395 384 387 156,000
2004/11/04 385 388 382 388 154,000
2004/11/02 360 375 360 375 191,000
2004/11/01 376 376 361 363 275,000
2004/10/29 385 385 377 379 234,000
2004/10/28 381 388 381 388 227,000
2004/10/27 381 385 377 377 139,000
2004/10/26 385 385 376 376 284,000
2004/10/25 386 393 379 390 164,000
2004/10/22 382 399 377 397 226,000
2004/10/21 399 399 385 386 351,000
2004/10/20 403 407 392 392 441,000
2004/10/19 414 416 407 410 177,000
2004/10/18 425 425 411 413 148,000
2004/10/15 407 419 404 418 227,000
2004/10/14 418 420 410 410 528,000
2004/10/13 431 439 430 430 275,000
2004/10/12 435 440 432 433 512,000
2004/10/08 434 435 428 433 357,000
2004/10/07 444 446 439 439 254,000
2004/10/06 431 442 431 442 240,000
2004/10/05 435 439 430 433 216,000
2004/10/04 438 443 434 440 728,000
2004/10/01 425 434 423 431 429,000
2004/09/30 414 416 412 415 206,000
2004/09/29 410 410 403 407 172,000
2004/09/28 410 411 400 404 315,000
2004/09/27 416 428 410 412 215,000
2004/09/24 415 418 413 416 126,000
2004/09/22 422 430 420 425 133,000
2004/09/21 425 426 417 420 268,000
2004/09/17 438 438 425 428 153,000
2004/09/16 433 436 423 433 206,000
2004/09/15 450 451 441 441 427,000
2004/09/14 465 465 441 445 291,000
2004/09/13 460 465 456 460 416,000
2004/09/10 466 467 458 459 447,000
2004/09/09 468 478 461 470 515,000
2004/09/08 473 473 460 461 342,000
2004/09/07 466 473 463 469 485,000
2004/09/06 460 466 454 461 348,000
2004/09/03 465 469 453 454 472,000
2004/09/02 464 468 451 457 848,000
2004/09/01 460 473 456 460 1,645,000
2004/08/31 436 461 436 454 1,722,000
2004/08/30 434 434 427 429 238,000
2004/08/27 435 435 415 425 527,000
2004/08/26 444 447 441 443 256,000
2004/08/25 431 444 427 440 215,000
2004/08/24 432 435 427 430 146,000
2004/08/23 439 443 429 431 259,000
2004/08/20 412 432 412 430 295,000
2004/08/19 415 415 407 415 125,000
2004/08/18 408 412 401 409 87,000
2004/08/17 416 416 404 408 120,000
2004/08/16 406 408 395 406 116,000
2004/08/13 414 418 410 414 153,000
2004/08/12 412 423 410 422 181,000
2004/08/11 412 417 407 412 288,000
2004/08/10 412 414 406 412 108,000
2004/08/09 391 409 390 407 206,000
2004/08/06 408 411 403 406 337,000
2004/08/05 411 427 407 423 402,000
2004/08/04 401 412 394 411 325,000
2004/08/03 431 434 415 415 137,000
2004/08/02 430 438 423 423 213,000
2004/07/30 423 438 423 430 133,000
2004/07/29 449 453 420 421 212,000
2004/07/28 436 442 430 439 213,000
2004/07/27 435 441 412 416 375,000
2004/07/26 445 450 436 445 306,000
2004/07/23 480 480 459 460 295,000
2004/07/22 480 483 469 470 468,000
2004/07/21 494 497 485 490 370,000
2004/07/20 495 499 485 494 743,000
2004/07/16 475 487 450 485 362,000
2004/07/15 494 494 464 475 380,000
2004/07/14 514 514 474 479 977,000
2004/07/13 491 498 482 497 735,000
2004/07/12 471 490 464 481 885,000
2004/07/09 433 459 433 451 281,000
2004/07/08 456 465 438 438 335,000
2004/07/07 440 460 427 454 540,000
2004/07/06 462 479 435 448 862,000
2004/07/05 490 490 467 467 247,000
2004/07/02 482 500 482 495 258,000
2004/07/01 522 525 490 497 525,000
2004/06/30 520 539 519 521 876,000
2004/06/29 522 522 507 519 579,000
2004/06/28 531 534 514 521 980,000
2004/06/25 475 513 460 511 1,388,000
2004/06/24 479 479 463 475 370,000
2004/06/23 484 488 466 473 834,000
2004/06/22 440 469 440 464 514,000
2004/06/21 440 453 437 438 163,000
2004/06/18 434 444 433 436 125,000
2004/06/17 441 445 435 439 67,000
2004/06/16 442 455 435 441 240,000
2004/06/15 430 441 426 432 104,000
2004/06/14 445 450 434 434 234,000
2004/06/11 426 440 426 435 493,000
2004/06/10 415 425 415 424 348,000
2004/06/09 420 422 415 417 112,000
2004/06/08 421 423 414 415 162,000
2004/06/07 408 420 408 419 219,000
2004/06/04 397 410 392 403 190,000
2004/06/03 409 413 403 407 215,000
2004/06/02 400 415 395 404 132,000
2004/06/01 396 405 389 405 95,000
2004/05/31 384 396 380 386 110,000
2004/05/28 387 398 380 380 126,000
2004/05/27 392 393 377 383 107,000
2004/05/26 408 408 392 397 137,000
2004/05/25 403 403 391 393 66,000
2004/05/24 411 413 407 408 78,000
2004/05/21 400 412 398 410 298,000
2004/05/20 390 425 380 410 237,000
2004/05/19 381 399 370 392 170,000
2004/05/18 328 368 325 356 316,000
2004/05/17 353 384 318 318 469,000
2004/05/14 406 406 361 363 204,000
2004/05/13 425 425 401 411 99,000
2004/05/12 414 433 410 426 290,000
2004/05/11 394 419 394 404 236,000
2004/05/10 435 435 385 399 612,000
2004/05/07 461 468 449 452 337,000
2004/05/06 497 497 468 480 283,000
2004/04/30 475 487 475 487 292,000
2004/04/28 501 501 494 498 217,000
2004/04/27 465 505 465 498 573,000
2004/04/26 477 485 470 470 159,000
2004/04/23 482 482 468 482 399,000
2004/04/22 499 499 461 462 881,000
2004/04/21 460 500 460 494 2,352,000
2004/04/20 415 428 411 427 284,000
2004/04/19 423 423 399 417 502,000
2004/04/16 435 435 423 433 295,000
2004/04/15 445 448 416 430 681,000
2004/04/14 415 441 414 439 1,030,000
2004/04/13 416 423 415 415 439,000
2004/04/12 402 415 401 415 231,000
2004/04/09 407 410 387 406 494,000
2004/04/08 404 421 398 413 783,000
2004/04/07 394 410 388 409 789,000
2004/04/06 395 397 387 393 191,000
2004/04/05 398 399 369 386 482,000
2004/04/02 400 403 390 394 661,000
2004/04/01 406 406 396 400 1,098,000
2004/03/31 382 418 378 407 2,355,000
2004/03/30 364 395 364 388 2,443,000
2004/03/29 366 367 358 360 455,000
2004/03/26 367 372 353 356 1,182,000
2004/03/25 360 364 346 350 929,000
2004/03/24 340 349 335 346 1,008,000
2004/03/23 311 328 309 325 241,000
2004/03/22 314 315 308 315 129,000
2004/03/19 312 315 310 315 99,000
2004/03/18 327 327 312 313 154,000
2004/03/17 323 326 320 326 167,000
2004/03/16 325 328 315 319 206,000
2004/03/15 327 332 321 325 254,000
2004/03/12 324 334 324 326 138,000
2004/03/11 319 340 312 334 334,000
2004/03/10 345 345 326 331 317,000
2004/03/09 321 337 321 335 523,000
2004/03/08 313 329 312 326 377,000
2004/03/05 306 315 300 305 177,000
2004/03/04 302 310 300 306 148,000
2004/03/03 310 310 300 302 92,000
2004/03/02 308 309 302 307 176,000
2004/03/01 300 305 299 303 117,000
2004/02/27 300 304 292 295 94,000
2004/02/26 294 295 294 295 78,000
2004/02/25 292 298 288 292 135,000
2004/02/24 310 310 290 294 117,000
2004/02/23 296 298 295 295 50,000
2004/02/20 300 302 293 294 84,000
2004/02/19 304 305 299 301 164,000
2004/02/18 299 309 299 305 224,000
2004/02/17 279 299 275 299 431,000
2004/02/16 309 310 289 293 327,000
2004/02/13 300 304 300 304 31,000
2004/02/12 301 303 300 302 62,000
2004/02/10 306 306 292 300 81,000
2004/02/09 304 309 300 301 77,000
2004/02/06 296 303 294 303 177,000
2004/02/05 287 296 285 293 207,000
2004/02/04 310 310 290 292 310,000
2004/02/03 319 319 309 310 208,000
2004/02/02 315 320 315 319 96,000
2004/01/30 321 325 319 320 163,000
2004/01/29 325 328 316 326 264,000
2004/01/28 327 334 326 330 167,000
2004/01/27 339 350 330 334 206,000
2004/01/26 345 345 334 335 209,000
2004/01/23 339 353 336 350 396,000
2004/01/22 349 364 345 354 1,439,000
2004/01/21 322 344 320 344 789,000
2004/01/20 325 326 320 321 201,000
2004/01/19 320 330 319 322 242,000
2004/01/16 325 328 320 324 260,000
2004/01/15 335 335 325 328 247,000
2004/01/14 328 339 323 336 333,000
2004/01/13 329 335 317 333 289,000
2004/01/09 339 339 330 330 606,000
2004/01/08 320 343 316 339 1,090,000
2004/01/07 321 334 310 330 2,546,000
2004/01/06 284 289 272 281 316,000
2004/01/05 291 292 280 284 239,000

このページの先頭へ