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
2007/12/28 421 421 412 416 130,000
2007/12/27 442 442 425 427 213,000
2007/12/26 437 447 432 442 202,000
2007/12/25 436 446 430 432 200,000
2007/12/21 415 440 413 435 250,000
2007/12/20 440 444 425 425 282,000
2007/12/19 452 459 440 440 218,000
2007/12/18 457 462 446 452 420,000
2007/12/17 490 490 465 466 233,000
2007/12/14 475 500 473 490 354,000
2007/12/13 493 494 474 475 154,000
2007/12/12 478 495 473 488 219,000
2007/12/11 487 496 483 493 215,000
2007/12/10 495 496 483 484 356,000
2007/12/07 481 490 480 482 430,000
2007/12/06 500 510 466 472 809,000
2007/12/05 493 509 481 495 305,000
2007/12/04 542 542 497 498 437,000
2007/12/03 533 545 532 539 571,000
2007/11/30 488 527 487 521 587,000
2007/11/29 480 480 472 478 206,000
2007/11/28 481 489 461 462 193,000
2007/11/27 454 491 451 485 305,000
2007/11/26 460 467 454 455 162,000
2007/11/22 441 465 441 460 262,000
2007/11/21 443 474 443 451 388,000
2007/11/20 440 458 424 453 367,000
2007/11/19 498 504 444 451 442,000
2007/11/16 495 518 485 508 370,000
2007/11/15 470 517 470 505 487,000
2007/11/14 480 483 458 460 277,000
2007/11/13 464 475 451 475 373,000
2007/11/12 452 473 448 466 422,000
2007/11/09 445 476 445 452 326,000
2007/11/08 450 454 427 440 328,000
2007/11/07 480 484 457 459 210,000
2007/11/06 475 485 467 471 201,000
2007/11/05 505 505 475 480 352,000
2007/11/02 502 514 491 504 201,000
2007/11/01 508 528 495 503 665,000
2007/10/31 538 538 517 538 243,000
2007/10/30 523 540 509 537 393,000
2007/10/29 520 520 506 516 315,000
2007/10/26 499 507 485 501 177,000
2007/10/25 501 513 494 500 285,000
2007/10/24 508 529 500 502 454,000
2007/10/23 519 526 500 512 363,000
2007/10/22 510 535 510 519 223,000
2007/10/19 547 558 537 542 228,000
2007/10/18 543 560 542 547 276,000
2007/10/17 565 575 533 542 539,000
2007/10/16 590 597 570 574 278,000
2007/10/15 614 623 594 600 267,000
2007/10/12 623 630 607 613 197,000
2007/10/11 629 634 620 629 174,000
2007/10/10 630 633 619 628 200,000
2007/10/09 643 643 620 621 142,000
2007/10/05 630 638 617 624 281,000
2007/10/04 616 633 614 619 398,000
2007/10/03 646 661 631 636 374,000
2007/10/02 665 670 656 656 336,000
2007/10/01 648 668 642 656 556,000
2007/09/28 650 650 635 642 349,000
2007/09/27 640 645 631 644 382,000
2007/09/26 614 632 613 621 528,000
2007/09/25 605 635 580 624 982,000
2007/09/21 588 599 576 585 422,000
2007/09/20 590 602 585 588 424,000
2007/09/19 570 590 567 583 538,000
2007/09/18 593 593 554 555 491,000
2007/09/14 582 592 570 583 431,000
2007/09/13 597 609 583 587 383,000
2007/09/12 615 628 582 595 405,000
2007/09/11 605 622 591 611 434,000
2007/09/10 581 597 581 585 259,000
2007/09/07 623 633 610 610 266,000
2007/09/06 581 632 580 627 468,000
2007/09/05 647 649 604 611 481,000
2007/09/04 665 671 635 637 800,000
2007/09/03 642 668 635 655 1,361,000
2007/08/31 555 609 553 603 1,362,000
2007/08/30 558 558 540 545 178,000
2007/08/29 500 559 500 539 489,000
2007/08/28 535 546 526 528 144,000
2007/08/27 560 563 536 542 154,000
2007/08/24 550 557 541 554 235,000
2007/08/23 555 559 549 552 424,000
2007/08/22 548 553 533 538 474,000
2007/08/21 520 549 504 547 738,000
2007/08/20 540 540 500 500 601,000
2007/08/17 560 560 475 480 890,000
2007/08/16 549 573 527 573 1,076,000
2007/08/15 530 566 529 555 863,000
2007/08/14 512 563 500 555 1,206,000
2007/08/13 494 524 470 516 2,342,000
2007/08/10 477 479 438 444 2,044,000
2007/08/09 554 558 461 487 2,597,000
2007/08/08 584 596 545 554 552,000
2007/08/07 593 605 586 594 247,000
2007/08/06 594 594 581 592 208,000
2007/08/03 612 617 603 606 189,000
2007/08/02 639 639 603 621 278,000
2007/08/01 628 643 616 619 210,000
2007/07/31 647 653 632 645 337,000
2007/07/30 626 662 626 638 256,000
2007/07/27 626 643 620 636 391,000
2007/07/26 690 691 663 666 293,000
2007/07/25 691 701 681 690 260,000
2007/07/24 712 716 699 711 260,000
2007/07/23 700 710 694 698 182,000
2007/07/20 720 727 703 709 250,000
2007/07/19 696 708 693 707 182,000
2007/07/18 687 698 675 695 276,000
2007/07/17 701 704 691 697 246,000
2007/07/13 722 723 698 701 369,000
2007/07/12 725 727 716 721 219,000
2007/07/11 735 736 725 727 252,000
2007/07/10 750 750 731 735 200,000
2007/07/09 755 756 747 753 290,000
2007/07/06 762 766 752 757 205,000
2007/07/05 761 762 754 759 180,000
2007/07/04 764 768 751 757 216,000
2007/07/03 790 790 754 761 418,000
2007/07/02 800 800 779 780 193,000
2007/06/29 760 792 760 782 314,000
2007/06/28 765 770 756 764 222,000
2007/06/27 782 785 763 765 385,000
2007/06/26 777 793 768 782 329,000
2007/06/25 800 814 772 780 891,000
2007/06/22 755 797 755 792 1,289,000
2007/06/21 723 746 723 740 377,000
2007/06/20 734 738 726 730 340,000
2007/06/19 729 741 728 738 132,000
2007/06/18 747 747 736 739 204,000
2007/06/15 748 750 736 737 280,000
2007/06/14 740 747 733 744 278,000
2007/06/13 717 731 715 727 363,000
2007/06/12 748 748 725 727 515,000
2007/06/11 753 754 741 741 342,000
2007/06/08 751 757 741 745 371,000
2007/06/07 759 765 754 759 223,000
2007/06/06 761 772 758 763 283,000
2007/06/05 773 774 754 760 490,000
2007/06/04 757 784 757 777 373,000
2007/06/01 754 759 748 749 332,000
2007/05/31 755 762 747 751 454,000
2007/05/30 751 755 743 747 394,000
2007/05/29 745 750 740 742 338,000
2007/05/28 750 760 745 755 379,000
2007/05/25 765 773 732 735 865,000
2007/05/24 779 782 771 775 384,000
2007/05/23 782 789 773 782 343,000
2007/05/22 773 791 763 787 628,000
2007/05/21 779 807 771 781 759,000
2007/05/18 812 812 766 789 779,000
2007/05/17 905 905 825 830 786,000
2007/05/16 879 891 862 875 346,000
2007/05/15 910 910 878 880 311,000
2007/05/14 933 938 919 920 258,000
2007/05/11 926 929 914 928 260,000
2007/05/10 934 940 928 933 549,000
2007/05/09 911 918 897 913 278,000
2007/05/08 903 926 903 918 374,000
2007/05/07 893 905 877 898 258,000
2007/05/02 867 893 861 893 255,000
2007/05/01 870 874 851 858 194,000
2007/04/27 869 887 865 876 255,000
2007/04/26 862 883 855 879 353,000
2007/04/25 851 864 850 861 265,000
2007/04/24 874 891 845 861 362,000
2007/04/23 870 886 870 884 465,000
2007/04/20 892 892 874 878 232,000
2007/04/19 912 913 888 895 289,000
2007/04/18 911 918 911 916 389,000
2007/04/17 919 919 896 910 389,000
2007/04/16 910 921 891 905 186,000
2007/04/13 914 919 902 909 295,000
2007/04/12 913 923 908 912 273,000
2007/04/11 913 923 902 913 216,000
2007/04/10 895 919 891 913 350,000
2007/04/09 884 898 870 895 526,000
2007/04/06 885 907 871 874 422,000
2007/04/05 885 897 880 890 477,000
2007/04/04 902 910 884 885 390,000
2007/04/03 883 905 877 892 456,000
2007/04/02 921 932 879 884 578,000
2007/03/30 914 929 899 927 797,000
2007/03/29 876 909 872 897 419,000
2007/03/28 897 903 885 889 338,000
2007/03/27 915 924 902 907 402,000
2007/03/26 926 934 906 924 746,000
2007/03/23 927 939 916 936 663,000
2007/03/22 923 943 919 931 511,000
2007/03/20 950 953 910 913 365,000
2007/03/19 928 935 916 928 552,000
2007/03/16 927 927 889 900 503,000
2007/03/15 903 925 893 919 664,000
2007/03/14 869 896 867 883 1,295,000
2007/03/13 920 920 890 892 1,079,000
2007/03/12 921 938 910 923 799,000
2007/03/09 929 945 916 921 774,000
2007/03/08 908 937 907 925 964,000
2007/03/07 965 972 920 923 775,000
2007/03/06 897 955 897 945 842,000
2007/03/05 951 965 888 895 752,000
2007/03/02 942 976 932 958 584,000
2007/03/01 994 994 935 956 651,000
2007/02/28 923 986 923 974 743,000
2007/02/27 1,056 1,070 1,013 1,023 706,000
2007/02/26 1,055 1,070 1,050 1,063 458,000
2007/02/23 1,013 1,045 1,013 1,025 538,000
2007/02/22 1,048 1,090 1,012 1,023 970,000
2007/02/21 1,007 1,037 1,002 1,032 496,000
2007/02/20 1,000 1,006 993 1,005 430,000
2007/02/19 981 1,011 981 1,007 373,000
2007/02/16 1,005 1,018 999 1,000 333,000
2007/02/15 1,026 1,029 1,007 1,014 267,000
2007/02/14 1,028 1,040 1,021 1,023 162,000
2007/02/13 1,032 1,046 1,024 1,034 176,000
2007/02/09 997 1,032 997 1,026 189,000
2007/02/08 1,010 1,022 1,000 1,007 151,000
2007/02/07 1,021 1,036 1,004 1,024 249,000
2007/02/06 1,025 1,043 1,025 1,040 120,000
2007/02/05 1,049 1,049 1,016 1,023 167,000
2007/02/02 1,037 1,046 1,021 1,021 147,000
2007/02/01 1,036 1,049 1,013 1,046 174,000
2007/01/31 1,050 1,050 1,027 1,034 60,000
2007/01/30 1,062 1,068 1,025 1,028 244,000
2007/01/29 1,063 1,080 1,050 1,064 241,000
2007/01/26 1,032 1,039 1,022 1,038 125,000
2007/01/25 1,050 1,059 1,040 1,040 344,000
2007/01/24 1,070 1,070 1,045 1,045 355,000
2007/01/23 1,004 1,041 1,002 1,039 347,000
2007/01/22 1,017 1,017 995 1,007 214,000
2007/01/19 1,006 1,006 989 1,002 170,000
2007/01/18 996 1,009 985 986 216,000
2007/01/17 985 998 976 986 209,000
2007/01/16 985 1,005 979 985 136,000
2007/01/15 963 989 963 989 195,000
2007/01/12 968 975 952 962 279,000
2007/01/11 975 993 961 966 234,000
2007/01/10 998 1,015 965 970 271,000
2007/01/09 993 1,025 981 1,016 245,000
2007/01/05 1,013 1,013 971 990 348,000
2007/01/04 1,053 1,053 1,021 1,033 131,000

このページの先頭へ