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 |
---|---|---|---|---|---|
2014/12/30 | 555 | 567 | 555 | 561 | 118,000 |
2014/12/29 | 560 | 561 | 554 | 555 | 55,000 |
2014/12/26 | 548 | 560 | 548 | 559 | 99,000 |
2014/12/25 | 547 | 553 | 545 | 553 | 101,000 |
2014/12/24 | 550 | 551 | 541 | 550 | 163,000 |
2014/12/22 | 535 | 545 | 534 | 544 | 142,000 |
2014/12/19 | 527 | 532 | 521 | 530 | 168,000 |
2014/12/18 | 527 | 527 | 515 | 518 | 116,000 |
2014/12/17 | 513 | 517 | 507 | 514 | 95,000 |
2014/12/16 | 505 | 510 | 492 | 495 | 136,000 |
2014/12/15 | 521 | 521 | 511 | 515 | 69,000 |
2014/12/12 | 515 | 521 | 514 | 519 | 94,000 |
2014/12/11 | 508 | 521 | 505 | 518 | 83,000 |
2014/12/10 | 516 | 523 | 512 | 517 | 123,000 |
2014/12/09 | 523 | 539 | 520 | 529 | 124,000 |
2014/12/08 | 531 | 531 | 525 | 527 | 115,000 |
2014/12/05 | 525 | 530 | 522 | 525 | 70,000 |
2014/12/04 | 518 | 524 | 517 | 523 | 93,000 |
2014/12/03 | 521 | 521 | 514 | 515 | 104,000 |
2014/12/02 | 522 | 522 | 516 | 519 | 69,000 |
2014/12/01 | 523 | 523 | 515 | 518 | 104,000 |
2014/11/28 | 527 | 527 | 515 | 516 | 52,000 |
2014/11/27 | 527 | 527 | 513 | 517 | 169,000 |
2014/11/26 | 502 | 533 | 502 | 525 | 346,000 |
2014/11/25 | 506 | 508 | 503 | 505 | 115,000 |
2014/11/21 | 500 | 500 | 493 | 496 | 119,000 |
2014/11/20 | 502 | 502 | 496 | 500 | 110,000 |
2014/11/19 | 503 | 503 | 498 | 500 | 129,000 |
2014/11/18 | 499 | 499 | 490 | 496 | 118,000 |
2014/11/17 | 501 | 505 | 484 | 487 | 168,000 |
2014/11/14 | 505 | 506 | 500 | 504 | 108,000 |
2014/11/13 | 503 | 504 | 494 | 502 | 87,000 |
2014/11/12 | 505 | 511 | 494 | 495 | 194,000 |
2014/11/11 | 507 | 510 | 501 | 504 | 117,000 |
2014/11/10 | 503 | 503 | 495 | 501 | 62,000 |
2014/11/07 | 505 | 505 | 493 | 494 | 82,000 |
2014/11/06 | 499 | 506 | 491 | 491 | 134,000 |
2014/11/05 | 500 | 502 | 492 | 495 | 186,000 |
2014/11/04 | 517 | 527 | 500 | 500 | 340,000 |
2014/10/31 | 519 | 528 | 510 | 511 | 270,000 |
2014/10/30 | 512 | 516 | 503 | 503 | 269,000 |
2014/10/29 | 503 | 525 | 502 | 511 | 146,000 |
2014/10/28 | 500 | 506 | 494 | 503 | 114,000 |
2014/10/27 | 497 | 502 | 490 | 500 | 89,000 |
2014/10/24 | 486 | 488 | 483 | 485 | 62,000 |
2014/10/23 | 475 | 484 | 475 | 477 | 100,000 |
2014/10/22 | 488 | 488 | 476 | 483 | 94,000 |
2014/10/21 | 493 | 493 | 473 | 473 | 127,000 |
2014/10/20 | 490 | 497 | 485 | 493 | 299,000 |
2014/10/17 | 490 | 495 | 473 | 474 | 111,000 |
2014/10/16 | 487 | 497 | 471 | 492 | 280,000 |
2014/10/15 | 498 | 507 | 495 | 501 | 132,000 |
2014/10/14 | 491 | 501 | 487 | 497 | 131,000 |
2014/10/10 | 493 | 502 | 493 | 500 | 260,000 |
2014/10/09 | 524 | 532 | 513 | 513 | 75,000 |
2014/10/08 | 510 | 526 | 503 | 524 | 160,000 |
2014/10/07 | 532 | 532 | 521 | 522 | 129,000 |
2014/10/06 | 522 | 540 | 522 | 538 | 110,000 |
2014/10/03 | 515 | 523 | 515 | 521 | 104,000 |
2014/10/02 | 529 | 530 | 522 | 523 | 122,000 |
2014/10/01 | 561 | 561 | 532 | 536 | 217,000 |
2014/09/30 | 555 | 564 | 548 | 561 | 210,000 |
2014/09/29 | 563 | 563 | 554 | 562 | 160,000 |
2014/09/26 | 547 | 563 | 546 | 560 | 244,000 |
2014/09/25 | 544 | 555 | 539 | 555 | 243,000 |
2014/09/24 | 520 | 535 | 520 | 535 | 192,000 |
2014/09/22 | 530 | 533 | 523 | 525 | 262,000 |
2014/09/19 | 525 | 536 | 525 | 535 | 282,000 |
2014/09/18 | 536 | 536 | 516 | 524 | 561,000 |
2014/09/17 | 557 | 557 | 540 | 541 | 127,000 |
2014/09/16 | 549 | 555 | 542 | 550 | 139,000 |
2014/09/12 | 540 | 546 | 535 | 543 | 208,000 |
2014/09/11 | 554 | 554 | 541 | 542 | 99,000 |
2014/09/10 | 540 | 552 | 538 | 543 | 224,000 |
2014/09/09 | 565 | 568 | 543 | 548 | 258,000 |
2014/09/08 | 569 | 572 | 562 | 563 | 135,000 |
2014/09/05 | 574 | 581 | 555 | 563 | 251,000 |
2014/09/04 | 576 | 585 | 570 | 573 | 130,000 |
2014/09/03 | 575 | 579 | 562 | 566 | 172,000 |
2014/09/02 | 595 | 597 | 576 | 576 | 274,000 |
2014/09/01 | 551 | 602 | 550 | 594 | 721,000 |
2014/08/29 | 541 | 544 | 536 | 541 | 106,000 |
2014/08/28 | 545 | 551 | 540 | 542 | 174,000 |
2014/08/27 | 548 | 552 | 543 | 547 | 174,000 |
2014/08/26 | 544 | 554 | 537 | 548 | 341,000 |
2014/08/25 | 530 | 538 | 523 | 536 | 205,000 |
2014/08/22 | 547 | 551 | 526 | 528 | 381,000 |
2014/08/21 | 539 | 547 | 528 | 547 | 241,000 |
2014/08/20 | 542 | 545 | 540 | 542 | 123,000 |
2014/08/19 | 544 | 551 | 542 | 544 | 176,000 |
2014/08/18 | 550 | 550 | 542 | 545 | 151,000 |
2014/08/15 | 560 | 560 | 551 | 555 | 162,000 |
2014/08/14 | 563 | 567 | 558 | 566 | 148,000 |
2014/08/13 | 556 | 566 | 549 | 565 | 170,000 |
2014/08/12 | 559 | 567 | 557 | 560 | 205,000 |
2014/08/11 | 546 | 570 | 543 | 567 | 336,000 |
2014/08/08 | 553 | 553 | 535 | 546 | 305,000 |
2014/08/07 | 534 | 557 | 533 | 556 | 243,000 |
2014/08/06 | 529 | 533 | 521 | 524 | 145,000 |
2014/08/05 | 543 | 548 | 534 | 536 | 116,000 |
2014/08/04 | 549 | 552 | 542 | 545 | 219,000 |
2014/08/01 | 543 | 560 | 542 | 547 | 326,000 |
2014/07/31 | 529 | 564 | 519 | 553 | 396,000 |
2014/07/30 | 531 | 538 | 522 | 526 | 276,000 |
2014/07/29 | 521 | 539 | 521 | 532 | 164,000 |
2014/07/28 | 523 | 528 | 522 | 525 | 88,000 |
2014/07/25 | 520 | 528 | 520 | 522 | 188,000 |
2014/07/24 | 520 | 526 | 518 | 526 | 238,000 |
2014/07/23 | 509 | 515 | 506 | 511 | 150,000 |
2014/07/22 | 499 | 513 | 499 | 509 | 285,000 |
2014/07/18 | 482 | 489 | 482 | 487 | 276,000 |
2014/07/17 | 493 | 495 | 490 | 490 | 224,000 |
2014/07/16 | 502 | 502 | 491 | 497 | 78,000 |
2014/07/15 | 495 | 502 | 490 | 490 | 209,000 |
2014/07/14 | 500 | 502 | 493 | 496 | 87,000 |
2014/07/11 | 496 | 501 | 491 | 495 | 189,000 |
2014/07/10 | 505 | 507 | 498 | 499 | 344,000 |
2014/07/09 | 516 | 518 | 506 | 510 | 140,000 |
2014/07/08 | 512 | 521 | 507 | 516 | 171,000 |
2014/07/07 | 527 | 528 | 511 | 518 | 168,000 |
2014/07/04 | 527 | 530 | 525 | 529 | 143,000 |
2014/07/03 | 525 | 529 | 522 | 522 | 117,000 |
2014/07/02 | 519 | 524 | 514 | 523 | 165,000 |
2014/07/01 | 510 | 520 | 509 | 513 | 336,000 |
2014/06/30 | 501 | 516 | 497 | 508 | 242,000 |
2014/06/27 | 502 | 506 | 493 | 493 | 308,000 |
2014/06/26 | 502 | 507 | 502 | 503 | 96,000 |
2014/06/25 | 507 | 509 | 500 | 500 | 196,000 |
2014/06/24 | 498 | 517 | 498 | 515 | 192,000 |
2014/06/23 | 498 | 506 | 497 | 500 | 195,000 |
2014/06/20 | 511 | 511 | 499 | 501 | 170,000 |
2014/06/19 | 512 | 515 | 507 | 510 | 181,000 |
2014/06/18 | 497 | 509 | 494 | 507 | 188,000 |
2014/06/17 | 497 | 510 | 491 | 495 | 220,000 |
2014/06/16 | 500 | 511 | 491 | 495 | 217,000 |
2014/06/13 | 497 | 503 | 496 | 502 | 177,000 |
2014/06/12 | 487 | 509 | 487 | 500 | 190,000 |
2014/06/11 | 498 | 503 | 485 | 488 | 223,000 |
2014/06/10 | 499 | 512 | 497 | 497 | 253,000 |
2014/06/09 | 488 | 499 | 488 | 492 | 289,000 |
2014/06/06 | 478 | 483 | 474 | 482 | 161,000 |
2014/06/05 | 469 | 476 | 464 | 468 | 229,000 |
2014/06/04 | 470 | 473 | 465 | 467 | 188,000 |
2014/06/03 | 463 | 470 | 460 | 468 | 190,000 |
2014/06/02 | 447 | 462 | 447 | 458 | 164,000 |
2014/05/30 | 444 | 446 | 444 | 445 | 85,000 |
2014/05/29 | 441 | 447 | 441 | 444 | 75,000 |
2014/05/28 | 443 | 444 | 440 | 444 | 88,000 |
2014/05/27 | 440 | 442 | 438 | 442 | 62,000 |
2014/05/26 | 440 | 440 | 436 | 440 | 60,000 |
2014/05/23 | 430 | 439 | 426 | 437 | 128,000 |
2014/05/22 | 423 | 427 | 423 | 426 | 32,000 |
2014/05/21 | 417 | 428 | 417 | 425 | 117,000 |
2014/05/20 | 422 | 427 | 422 | 425 | 93,000 |
2014/05/19 | 426 | 429 | 424 | 426 | 49,000 |
2014/05/16 | 423 | 423 | 414 | 421 | 112,000 |
2014/05/15 | 416 | 420 | 413 | 415 | 50,000 |
2014/05/14 | 426 | 426 | 419 | 424 | 52,000 |
2014/05/13 | 422 | 429 | 419 | 424 | 99,000 |
2014/05/12 | 419 | 428 | 419 | 422 | 64,000 |
2014/05/09 | 415 | 423 | 410 | 422 | 116,000 |
2014/05/08 | 409 | 428 | 399 | 419 | 281,000 |
2014/05/07 | 378 | 408 | 374 | 402 | 345,000 |
2014/05/02 | 389 | 389 | 382 | 385 | 45,000 |
2014/05/01 | 391 | 391 | 381 | 384 | 55,000 |
2014/04/30 | 396 | 397 | 381 | 383 | 97,000 |
2014/04/28 | 408 | 408 | 395 | 398 | 56,000 |
2014/04/25 | 402 | 403 | 396 | 402 | 41,000 |
2014/04/24 | 405 | 406 | 395 | 396 | 61,000 |
2014/04/23 | 406 | 406 | 396 | 397 | 64,000 |
2014/04/22 | 401 | 402 | 395 | 397 | 117,000 |
2014/04/21 | 415 | 415 | 400 | 401 | 64,000 |
2014/04/18 | 420 | 420 | 404 | 407 | 43,000 |
2014/04/17 | 414 | 414 | 410 | 410 | 52,000 |
2014/04/16 | 412 | 412 | 402 | 412 | 40,000 |
2014/04/15 | 412 | 415 | 400 | 402 | 79,000 |
2014/04/14 | 397 | 406 | 393 | 402 | 98,000 |
2014/04/11 | 406 | 406 | 391 | 396 | 97,000 |
2014/04/10 | 408 | 410 | 397 | 398 | 117,000 |
2014/04/09 | 418 | 418 | 402 | 402 | 120,000 |
2014/04/08 | 430 | 430 | 409 | 413 | 140,000 |
2014/04/07 | 438 | 438 | 430 | 432 | 50,000 |
2014/04/04 | 432 | 436 | 430 | 432 | 113,000 |
2014/04/03 | 438 | 439 | 429 | 432 | 140,000 |
2014/04/02 | 435 | 437 | 432 | 432 | 107,000 |
2014/04/01 | 428 | 435 | 418 | 435 | 158,000 |
2014/03/31 | 419 | 422 | 414 | 421 | 121,000 |
2014/03/28 | 419 | 425 | 412 | 420 | 178,000 |
2014/03/27 | 435 | 435 | 419 | 421 | 184,000 |
2014/03/26 | 430 | 440 | 429 | 429 | 224,000 |
2014/03/25 | 439 | 445 | 430 | 443 | 422,000 |
2014/03/24 | 434 | 439 | 422 | 426 | 275,000 |
2014/03/20 | 417 | 422 | 393 | 394 | 226,000 |
2014/03/19 | 438 | 438 | 420 | 421 | 137,000 |
2014/03/18 | 435 | 439 | 422 | 430 | 248,000 |
2014/03/17 | 429 | 431 | 421 | 422 | 137,000 |
2014/03/14 | 419 | 427 | 419 | 421 | 273,000 |
2014/03/13 | 424 | 439 | 423 | 434 | 395,000 |
2014/03/12 | 423 | 423 | 417 | 417 | 336,000 |
2014/03/11 | 422 | 425 | 416 | 418 | 187,000 |
2014/03/10 | 411 | 414 | 408 | 414 | 70,000 |
2014/03/07 | 413 | 416 | 406 | 408 | 118,000 |
2014/03/06 | 416 | 419 | 412 | 415 | 71,000 |
2014/03/05 | 412 | 418 | 411 | 416 | 127,000 |
2014/03/04 | 401 | 410 | 400 | 408 | 140,000 |
2014/03/03 | 412 | 412 | 399 | 401 | 111,000 |
2014/02/28 | 409 | 414 | 408 | 412 | 195,000 |
2014/02/27 | 409 | 411 | 404 | 408 | 104,000 |
2014/02/26 | 406 | 410 | 401 | 409 | 114,000 |
2014/02/25 | 406 | 407 | 401 | 406 | 128,000 |
2014/02/24 | 396 | 407 | 396 | 397 | 88,000 |
2014/02/21 | 388 | 398 | 385 | 396 | 156,000 |
2014/02/20 | 386 | 387 | 382 | 386 | 114,000 |
2014/02/19 | 386 | 388 | 382 | 382 | 85,000 |
2014/02/18 | 375 | 387 | 374 | 385 | 109,000 |
2014/02/17 | 374 | 379 | 368 | 374 | 108,000 |
2014/02/14 | 374 | 374 | 365 | 366 | 109,000 |
2014/02/13 | 373 | 376 | 373 | 373 | 89,000 |
2014/02/12 | 381 | 382 | 370 | 372 | 166,000 |
2014/02/10 | 387 | 389 | 371 | 378 | 76,000 |
2014/02/07 | 383 | 389 | 374 | 387 | 176,000 |
2014/02/06 | 360 | 365 | 351 | 351 | 126,000 |
2014/02/05 | 368 | 369 | 352 | 358 | 136,000 |
2014/02/04 | 372 | 372 | 363 | 364 | 194,000 |
2014/02/03 | 373 | 394 | 373 | 389 | 174,000 |
2014/01/31 | 389 | 394 | 371 | 375 | 172,000 |
2014/01/30 | 382 | 383 | 377 | 380 | 115,000 |
2014/01/29 | 389 | 391 | 385 | 390 | 50,000 |
2014/01/28 | 391 | 391 | 384 | 384 | 85,000 |
2014/01/27 | 390 | 390 | 380 | 383 | 126,000 |
2014/01/24 | 402 | 405 | 394 | 398 | 111,000 |
2014/01/23 | 415 | 417 | 400 | 401 | 140,000 |
2014/01/22 | 412 | 420 | 412 | 415 | 122,000 |
2014/01/21 | 403 | 411 | 403 | 409 | 112,000 |
2014/01/20 | 402 | 404 | 400 | 400 | 74,000 |
2014/01/17 | 400 | 405 | 400 | 402 | 64,000 |
2014/01/16 | 395 | 405 | 395 | 399 | 66,000 |
2014/01/15 | 396 | 397 | 394 | 395 | 133,000 |
2014/01/14 | 400 | 400 | 391 | 393 | 151,000 |
2014/01/10 | 407 | 407 | 401 | 404 | 106,000 |
2014/01/09 | 404 | 407 | 403 | 407 | 81,000 |
2014/01/08 | 402 | 407 | 399 | 407 | 110,000 |
2014/01/07 | 402 | 405 | 400 | 402 | 99,000 |
2014/01/06 | 411 | 411 | 399 | 407 | 167,000 |