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 |
---|---|---|---|---|---|
2011/12/30 | 218 | 219 | 218 | 219 | 17,000 |
2011/12/29 | 219 | 220 | 217 | 218 | 25,000 |
2011/12/28 | 212 | 227 | 212 | 220 | 47,000 |
2011/12/27 | 213 | 213 | 212 | 212 | 18,000 |
2011/12/26 | 215 | 218 | 214 | 215 | 46,000 |
2011/12/22 | 223 | 223 | 212 | 213 | 54,000 |
2011/12/21 | 220 | 221 | 215 | 215 | 55,000 |
2011/12/20 | 216 | 221 | 216 | 218 | 53,000 |
2011/12/19 | 220 | 222 | 218 | 218 | 81,000 |
2011/12/16 | 228 | 229 | 221 | 223 | 106,000 |
2011/12/15 | 230 | 235 | 229 | 230 | 97,000 |
2011/12/14 | 239 | 241 | 225 | 235 | 141,000 |
2011/12/13 | 238 | 242 | 237 | 238 | 73,000 |
2011/12/12 | 239 | 242 | 238 | 238 | 118,000 |
2011/12/09 | 240 | 244 | 233 | 236 | 169,000 |
2011/12/08 | 233 | 235 | 232 | 235 | 42,000 |
2011/12/07 | 231 | 233 | 230 | 232 | 52,000 |
2011/12/06 | 234 | 236 | 228 | 231 | 54,000 |
2011/12/05 | 228 | 235 | 227 | 235 | 89,000 |
2011/12/02 | 225 | 225 | 222 | 225 | 37,000 |
2011/12/01 | 222 | 225 | 222 | 222 | 65,000 |
2011/11/30 | 219 | 219 | 216 | 216 | 75,000 |
2011/11/29 | 220 | 222 | 218 | 222 | 39,000 |
2011/11/28 | 218 | 218 | 214 | 217 | 18,000 |
2011/11/25 | 217 | 217 | 211 | 215 | 69,000 |
2011/11/24 | 221 | 221 | 212 | 217 | 51,000 |
2011/11/22 | 215 | 223 | 215 | 222 | 56,000 |
2011/11/21 | 220 | 220 | 215 | 217 | 32,000 |
2011/11/18 | 218 | 219 | 216 | 218 | 43,000 |
2011/11/17 | 215 | 220 | 211 | 220 | 55,000 |
2011/11/16 | 217 | 217 | 213 | 213 | 24,000 |
2011/11/15 | 214 | 217 | 209 | 217 | 60,000 |
2011/11/14 | 211 | 214 | 211 | 214 | 28,000 |
2011/11/11 | 211 | 212 | 208 | 211 | 37,000 |
2011/11/10 | 210 | 214 | 207 | 209 | 71,000 |
2011/11/09 | 212 | 217 | 212 | 217 | 32,000 |
2011/11/08 | 213 | 217 | 212 | 212 | 20,000 |
2011/11/07 | 212 | 216 | 210 | 216 | 20,000 |
2011/11/04 | 211 | 220 | 209 | 209 | 50,000 |
2011/11/02 | 209 | 213 | 209 | 210 | 41,000 |
2011/11/01 | 218 | 220 | 215 | 215 | 48,000 |
2011/10/31 | 224 | 228 | 220 | 223 | 94,000 |
2011/10/28 | 225 | 226 | 221 | 222 | 195,000 |
2011/10/27 | 217 | 217 | 215 | 217 | 79,000 |
2011/10/26 | 210 | 213 | 208 | 210 | 46,000 |
2011/10/25 | 210 | 215 | 210 | 210 | 67,000 |
2011/10/24 | 210 | 212 | 209 | 212 | 19,000 |
2011/10/21 | 210 | 211 | 203 | 204 | 36,000 |
2011/10/20 | 211 | 211 | 206 | 206 | 42,000 |
2011/10/19 | 215 | 215 | 201 | 210 | 30,000 |
2011/10/18 | 217 | 217 | 214 | 215 | 21,000 |
2011/10/17 | 218 | 218 | 215 | 217 | 20,000 |
2011/10/14 | 212 | 216 | 210 | 215 | 51,000 |
2011/10/13 | 214 | 218 | 214 | 216 | 72,000 |
2011/10/12 | 218 | 218 | 212 | 214 | 33,000 |
2011/10/11 | 217 | 217 | 212 | 214 | 56,000 |
2011/10/07 | 206 | 209 | 204 | 204 | 52,000 |
2011/10/06 | 201 | 203 | 200 | 201 | 46,000 |
2011/10/05 | 208 | 209 | 194 | 196 | 102,000 |
2011/10/04 | 209 | 209 | 202 | 208 | 62,000 |
2011/10/03 | 221 | 221 | 211 | 211 | 22,000 |
2011/09/30 | 223 | 223 | 218 | 221 | 26,000 |
2011/09/29 | 222 | 223 | 217 | 223 | 52,000 |
2011/09/28 | 211 | 221 | 211 | 221 | 52,000 |
2011/09/27 | 210 | 213 | 209 | 213 | 45,000 |
2011/09/26 | 215 | 215 | 207 | 207 | 55,000 |
2011/09/22 | 215 | 220 | 215 | 215 | 101,000 |
2011/09/21 | 225 | 225 | 221 | 222 | 67,000 |
2011/09/20 | 223 | 225 | 222 | 224 | 47,000 |
2011/09/16 | 226 | 228 | 224 | 228 | 97,000 |
2011/09/15 | 224 | 225 | 222 | 225 | 28,000 |
2011/09/14 | 220 | 225 | 218 | 220 | 53,000 |
2011/09/13 | 220 | 223 | 220 | 221 | 39,000 |
2011/09/12 | 220 | 220 | 215 | 220 | 55,000 |
2011/09/09 | 217 | 221 | 217 | 220 | 96,000 |
2011/09/08 | 221 | 222 | 217 | 220 | 86,000 |
2011/09/07 | 212 | 217 | 212 | 215 | 22,000 |
2011/09/06 | 214 | 215 | 210 | 211 | 34,000 |
2011/09/05 | 221 | 221 | 216 | 218 | 24,000 |
2011/09/02 | 224 | 225 | 217 | 222 | 43,000 |
2011/09/01 | 226 | 226 | 220 | 224 | 48,000 |
2011/08/31 | 219 | 225 | 218 | 224 | 76,000 |
2011/08/30 | 215 | 218 | 214 | 218 | 39,000 |
2011/08/29 | 210 | 213 | 205 | 213 | 36,000 |
2011/08/26 | 207 | 211 | 207 | 207 | 42,000 |
2011/08/25 | 213 | 213 | 206 | 211 | 29,000 |
2011/08/24 | 213 | 213 | 204 | 207 | 38,000 |
2011/08/23 | 210 | 213 | 206 | 206 | 36,000 |
2011/08/22 | 208 | 209 | 204 | 205 | 65,000 |
2011/08/19 | 205 | 210 | 205 | 209 | 40,000 |
2011/08/18 | 216 | 216 | 211 | 211 | 54,000 |
2011/08/17 | 214 | 214 | 212 | 213 | 51,000 |
2011/08/16 | 216 | 216 | 211 | 213 | 54,000 |
2011/08/15 | 223 | 223 | 213 | 213 | 42,000 |
2011/08/12 | 223 | 223 | 214 | 216 | 58,000 |
2011/08/11 | 210 | 221 | 208 | 221 | 66,000 |
2011/08/10 | 214 | 216 | 212 | 212 | 193,000 |
2011/08/09 | 207 | 212 | 203 | 212 | 107,000 |
2011/08/08 | 216 | 222 | 214 | 215 | 124,000 |
2011/08/05 | 215 | 222 | 208 | 221 | 238,000 |
2011/08/04 | 220 | 225 | 218 | 222 | 157,000 |
2011/08/03 | 219 | 220 | 217 | 218 | 63,000 |
2011/08/02 | 232 | 232 | 222 | 223 | 95,000 |
2011/08/01 | 219 | 238 | 219 | 231 | 180,000 |
2011/07/29 | 216 | 218 | 216 | 217 | 82,000 |
2011/07/28 | 223 | 224 | 220 | 220 | 46,000 |
2011/07/27 | 226 | 226 | 224 | 224 | 16,000 |
2011/07/26 | 230 | 230 | 225 | 225 | 25,000 |
2011/07/25 | 231 | 232 | 223 | 226 | 60,000 |
2011/07/22 | 223 | 227 | 223 | 226 | 39,000 |
2011/07/21 | 226 | 227 | 223 | 223 | 40,000 |
2011/07/20 | 230 | 232 | 227 | 227 | 29,000 |
2011/07/19 | 226 | 231 | 226 | 228 | 48,000 |
2011/07/15 | 228 | 229 | 228 | 228 | 23,000 |
2011/07/14 | 233 | 233 | 227 | 229 | 43,000 |
2011/07/13 | 226 | 230 | 226 | 229 | 39,000 |
2011/07/12 | 231 | 231 | 227 | 230 | 37,000 |
2011/07/11 | 240 | 240 | 230 | 233 | 62,000 |
2011/07/08 | 238 | 240 | 233 | 233 | 57,000 |
2011/07/07 | 240 | 240 | 237 | 237 | 34,000 |
2011/07/06 | 242 | 242 | 235 | 239 | 81,000 |
2011/07/05 | 243 | 245 | 240 | 245 | 73,000 |
2011/07/04 | 239 | 245 | 239 | 245 | 64,000 |
2011/07/01 | 240 | 241 | 236 | 239 | 60,000 |
2011/06/30 | 241 | 241 | 234 | 240 | 73,000 |
2011/06/29 | 236 | 242 | 236 | 241 | 98,000 |
2011/06/28 | 234 | 238 | 234 | 238 | 84,000 |
2011/06/27 | 229 | 230 | 227 | 230 | 100,000 |
2011/06/24 | 225 | 226 | 223 | 224 | 69,000 |
2011/06/23 | 215 | 222 | 215 | 221 | 113,000 |
2011/06/22 | 212 | 219 | 212 | 219 | 66,000 |
2011/06/21 | 212 | 215 | 211 | 211 | 48,000 |
2011/06/20 | 204 | 213 | 204 | 208 | 51,000 |
2011/06/17 | 206 | 208 | 202 | 203 | 131,000 |
2011/06/16 | 209 | 209 | 206 | 206 | 107,000 |
2011/06/15 | 214 | 215 | 209 | 209 | 36,000 |
2011/06/14 | 204 | 209 | 204 | 206 | 62,000 |
2011/06/13 | 204 | 209 | 204 | 206 | 42,000 |
2011/06/10 | 208 | 210 | 207 | 208 | 90,000 |
2011/06/09 | 204 | 211 | 204 | 210 | 39,000 |
2011/06/08 | 208 | 208 | 204 | 205 | 22,000 |
2011/06/07 | 205 | 210 | 201 | 208 | 73,000 |
2011/06/06 | 207 | 208 | 204 | 206 | 44,000 |
2011/06/03 | 212 | 213 | 205 | 205 | 42,000 |
2011/06/02 | 219 | 219 | 212 | 212 | 52,000 |
2011/06/01 | 214 | 222 | 213 | 220 | 54,000 |
2011/05/31 | 210 | 214 | 207 | 212 | 36,000 |
2011/05/30 | 211 | 211 | 205 | 209 | 40,000 |
2011/05/27 | 213 | 214 | 208 | 211 | 37,000 |
2011/05/26 | 220 | 220 | 213 | 213 | 42,000 |
2011/05/25 | 209 | 215 | 205 | 215 | 48,000 |
2011/05/24 | 201 | 206 | 201 | 204 | 68,000 |
2011/05/23 | 210 | 211 | 205 | 206 | 95,000 |
2011/05/20 | 215 | 215 | 211 | 211 | 67,000 |
2011/05/19 | 221 | 223 | 213 | 215 | 44,000 |
2011/05/18 | 218 | 220 | 215 | 220 | 28,000 |
2011/05/17 | 216 | 218 | 210 | 218 | 64,000 |
2011/05/16 | 231 | 231 | 215 | 220 | 190,000 |
2011/05/13 | 238 | 239 | 230 | 232 | 113,000 |
2011/05/12 | 240 | 240 | 238 | 238 | 42,000 |
2011/05/11 | 242 | 243 | 240 | 240 | 52,000 |
2011/05/10 | 239 | 242 | 239 | 242 | 49,000 |
2011/05/09 | 241 | 248 | 239 | 240 | 47,000 |
2011/05/06 | 243 | 246 | 238 | 244 | 59,000 |
2011/05/02 | 242 | 246 | 238 | 244 | 128,000 |
2011/04/28 | 229 | 239 | 227 | 239 | 134,000 |
2011/04/27 | 230 | 233 | 228 | 228 | 85,000 |
2011/04/26 | 233 | 238 | 227 | 227 | 94,000 |
2011/04/25 | 235 | 239 | 235 | 236 | 44,000 |
2011/04/22 | 232 | 237 | 232 | 237 | 30,000 |
2011/04/21 | 239 | 239 | 233 | 235 | 44,000 |
2011/04/20 | 236 | 242 | 236 | 236 | 48,000 |
2011/04/19 | 238 | 238 | 233 | 235 | 112,000 |
2011/04/18 | 249 | 249 | 240 | 242 | 58,000 |
2011/04/15 | 249 | 250 | 241 | 241 | 128,000 |
2011/04/14 | 240 | 246 | 237 | 245 | 90,000 |
2011/04/13 | 236 | 240 | 233 | 238 | 129,000 |
2011/04/12 | 243 | 245 | 236 | 236 | 149,000 |
2011/04/11 | 243 | 252 | 243 | 245 | 241,000 |
2011/04/08 | 242 | 270 | 242 | 244 | 284,000 |
2011/04/07 | 249 | 251 | 243 | 243 | 46,000 |
2011/04/06 | 252 | 252 | 241 | 242 | 150,000 |
2011/04/05 | 256 | 257 | 245 | 253 | 221,000 |
2011/04/04 | 264 | 266 | 259 | 260 | 102,000 |
2011/04/01 | 266 | 266 | 260 | 260 | 112,000 |
2011/03/31 | 268 | 268 | 257 | 268 | 313,000 |
2011/03/30 | 267 | 267 | 260 | 265 | 127,000 |
2011/03/29 | 269 | 269 | 256 | 261 | 188,000 |
2011/03/28 | 262 | 269 | 255 | 267 | 171,000 |
2011/03/25 | 266 | 269 | 249 | 261 | 305,000 |
2011/03/24 | 267 | 271 | 260 | 261 | 255,000 |
2011/03/23 | 273 | 273 | 253 | 254 | 253,000 |
2011/03/22 | 270 | 270 | 262 | 265 | 199,000 |
2011/03/18 | 242 | 250 | 230 | 240 | 261,000 |
2011/03/17 | 193 | 218 | 193 | 210 | 178,000 |
2011/03/16 | 196 | 210 | 185 | 208 | 260,000 |
2011/03/15 | 227 | 229 | 175 | 193 | 334,000 |
2011/03/14 | 212 | 245 | 209 | 219 | 365,000 |
2011/03/11 | 276 | 276 | 262 | 268 | 211,000 |
2011/03/10 | 264 | 269 | 261 | 268 | 93,000 |
2011/03/09 | 269 | 273 | 265 | 265 | 56,000 |
2011/03/08 | 276 | 277 | 268 | 268 | 96,000 |
2011/03/07 | 278 | 281 | 274 | 276 | 78,000 |
2011/03/04 | 280 | 284 | 277 | 278 | 141,000 |
2011/03/03 | 280 | 280 | 275 | 279 | 52,000 |
2011/03/02 | 268 | 278 | 268 | 274 | 141,000 |
2011/03/01 | 280 | 281 | 273 | 273 | 160,000 |
2011/02/28 | 258 | 280 | 258 | 280 | 188,000 |
2011/02/25 | 252 | 261 | 247 | 258 | 160,000 |
2011/02/24 | 258 | 258 | 248 | 253 | 225,000 |
2011/02/23 | 253 | 266 | 251 | 258 | 170,000 |
2011/02/22 | 265 | 266 | 258 | 261 | 137,000 |
2011/02/21 | 267 | 269 | 265 | 265 | 118,000 |
2011/02/18 | 270 | 270 | 266 | 269 | 101,000 |
2011/02/17 | 267 | 270 | 264 | 267 | 113,000 |
2011/02/16 | 270 | 272 | 267 | 267 | 137,000 |
2011/02/15 | 270 | 270 | 265 | 267 | 116,000 |
2011/02/14 | 265 | 271 | 259 | 267 | 163,000 |
2011/02/10 | 261 | 264 | 259 | 263 | 98,000 |
2011/02/09 | 258 | 263 | 254 | 262 | 174,000 |
2011/02/08 | 262 | 267 | 260 | 260 | 243,000 |
2011/02/07 | 255 | 263 | 254 | 260 | 288,000 |
2011/02/04 | 240 | 253 | 239 | 250 | 806,000 |
2011/02/03 | 235 | 238 | 235 | 238 | 106,000 |
2011/02/02 | 234 | 236 | 231 | 235 | 153,000 |
2011/02/01 | 229 | 234 | 228 | 233 | 107,000 |
2011/01/31 | 221 | 231 | 221 | 228 | 260,000 |
2011/01/28 | 231 | 232 | 226 | 228 | 184,000 |
2011/01/27 | 228 | 234 | 228 | 234 | 154,000 |
2011/01/26 | 233 | 233 | 230 | 230 | 38,000 |
2011/01/25 | 238 | 238 | 231 | 233 | 127,000 |
2011/01/24 | 225 | 233 | 223 | 232 | 143,000 |
2011/01/21 | 230 | 230 | 224 | 224 | 159,000 |
2011/01/20 | 230 | 232 | 228 | 229 | 160,000 |
2011/01/19 | 234 | 237 | 232 | 234 | 145,000 |
2011/01/18 | 235 | 235 | 232 | 234 | 68,000 |
2011/01/17 | 234 | 236 | 233 | 235 | 126,000 |
2011/01/14 | 231 | 235 | 230 | 234 | 118,000 |
2011/01/13 | 232 | 237 | 227 | 233 | 168,000 |
2011/01/12 | 235 | 235 | 230 | 230 | 129,000 |
2011/01/11 | 234 | 234 | 231 | 234 | 104,000 |
2011/01/07 | 228 | 234 | 225 | 232 | 196,000 |
2011/01/06 | 228 | 235 | 226 | 228 | 318,000 |
2011/01/05 | 218 | 223 | 217 | 223 | 113,000 |
2011/01/04 | 214 | 218 | 213 | 216 | 76,000 |