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 |
---|---|---|---|---|---|
2015/12/30 | 547 | 548 | 537 | 543 | 81,000 |
2015/12/29 | 538 | 544 | 534 | 540 | 57,000 |
2015/12/28 | 532 | 550 | 532 | 544 | 80,000 |
2015/12/25 | 551 | 551 | 520 | 532 | 147,000 |
2015/12/24 | 551 | 554 | 544 | 551 | 111,000 |
2015/12/22 | 553 | 559 | 537 | 550 | 208,000 |
2015/12/21 | 566 | 574 | 556 | 563 | 79,000 |
2015/12/18 | 575 | 585 | 573 | 576 | 101,000 |
2015/12/17 | 590 | 593 | 579 | 581 | 112,000 |
2015/12/16 | 587 | 590 | 582 | 587 | 61,000 |
2015/12/15 | 582 | 582 | 570 | 572 | 66,000 |
2015/12/14 | 579 | 586 | 570 | 582 | 57,000 |
2015/12/11 | 570 | 582 | 570 | 582 | 91,000 |
2015/12/10 | 585 | 585 | 569 | 569 | 99,000 |
2015/12/09 | 590 | 590 | 582 | 585 | 68,000 |
2015/12/08 | 598 | 598 | 585 | 590 | 122,000 |
2015/12/07 | 589 | 600 | 588 | 599 | 125,000 |
2015/12/04 | 576 | 586 | 576 | 584 | 107,000 |
2015/12/03 | 578 | 589 | 578 | 586 | 80,000 |
2015/12/02 | 584 | 589 | 574 | 586 | 93,000 |
2015/12/01 | 570 | 584 | 570 | 580 | 70,000 |
2015/11/30 | 584 | 585 | 571 | 574 | 163,000 |
2015/11/27 | 585 | 591 | 584 | 591 | 93,000 |
2015/11/26 | 578 | 582 | 574 | 581 | 60,000 |
2015/11/25 | 579 | 582 | 573 | 581 | 67,000 |
2015/11/24 | 568 | 579 | 556 | 578 | 98,000 |
2015/11/20 | 568 | 570 | 562 | 567 | 133,000 |
2015/11/19 | 562 | 568 | 560 | 567 | 143,000 |
2015/11/18 | 575 | 575 | 559 | 562 | 90,000 |
2015/11/17 | 561 | 573 | 558 | 570 | 122,000 |
2015/11/16 | 563 | 571 | 558 | 559 | 71,000 |
2015/11/13 | 562 | 574 | 559 | 573 | 79,000 |
2015/11/12 | 575 | 582 | 570 | 572 | 85,000 |
2015/11/11 | 571 | 584 | 571 | 584 | 79,000 |
2015/11/10 | 577 | 582 | 570 | 579 | 137,000 |
2015/11/09 | 580 | 589 | 579 | 587 | 51,000 |
2015/11/06 | 568 | 585 | 565 | 584 | 80,000 |
2015/11/05 | 561 | 574 | 561 | 574 | 91,000 |
2015/11/04 | 567 | 571 | 548 | 566 | 220,000 |
2015/11/02 | 569 | 569 | 557 | 562 | 92,000 |
2015/10/30 | 561 | 565 | 555 | 563 | 92,000 |
2015/10/29 | 560 | 565 | 547 | 561 | 266,000 |
2015/10/28 | 548 | 561 | 541 | 556 | 127,000 |
2015/10/27 | 561 | 561 | 551 | 554 | 36,000 |
2015/10/26 | 564 | 564 | 555 | 558 | 48,000 |
2015/10/23 | 559 | 563 | 548 | 561 | 77,000 |
2015/10/22 | 560 | 561 | 550 | 557 | 52,000 |
2015/10/21 | 544 | 555 | 542 | 555 | 79,000 |
2015/10/20 | 542 | 542 | 532 | 539 | 63,000 |
2015/10/19 | 542 | 544 | 528 | 538 | 102,000 |
2015/10/16 | 538 | 543 | 528 | 541 | 140,000 |
2015/10/15 | 533 | 542 | 528 | 536 | 83,000 |
2015/10/14 | 539 | 540 | 522 | 529 | 141,000 |
2015/10/13 | 546 | 546 | 527 | 533 | 63,000 |
2015/10/09 | 520 | 538 | 520 | 538 | 75,000 |
2015/10/08 | 520 | 522 | 517 | 522 | 66,000 |
2015/10/07 | 512 | 517 | 508 | 515 | 72,000 |
2015/10/06 | 506 | 515 | 495 | 514 | 147,000 |
2015/10/05 | 499 | 503 | 489 | 498 | 95,000 |
2015/10/02 | 491 | 499 | 489 | 499 | 43,000 |
2015/10/01 | 490 | 499 | 486 | 498 | 65,000 |
2015/09/30 | 487 | 491 | 478 | 490 | 155,000 |
2015/09/29 | 482 | 493 | 480 | 487 | 117,000 |
2015/09/28 | 493 | 494 | 485 | 489 | 81,000 |
2015/09/25 | 481 | 490 | 476 | 490 | 134,000 |
2015/09/24 | 487 | 495 | 480 | 480 | 131,000 |
2015/09/18 | 518 | 518 | 490 | 494 | 313,000 |
2015/09/17 | 512 | 515 | 506 | 512 | 82,000 |
2015/09/16 | 529 | 529 | 506 | 509 | 64,000 |
2015/09/15 | 518 | 523 | 504 | 505 | 116,000 |
2015/09/14 | 546 | 546 | 519 | 520 | 123,000 |
2015/09/11 | 528 | 540 | 521 | 526 | 215,000 |
2015/09/10 | 524 | 540 | 520 | 538 | 113,000 |
2015/09/09 | 520 | 536 | 520 | 534 | 93,000 |
2015/09/08 | 513 | 529 | 510 | 512 | 107,000 |
2015/09/07 | 507 | 529 | 501 | 516 | 165,000 |
2015/09/04 | 541 | 541 | 505 | 509 | 152,000 |
2015/09/03 | 517 | 540 | 517 | 538 | 152,000 |
2015/09/02 | 520 | 530 | 505 | 509 | 197,000 |
2015/09/01 | 559 | 563 | 530 | 531 | 264,000 |
2015/08/31 | 564 | 568 | 555 | 566 | 237,000 |
2015/08/28 | 562 | 566 | 549 | 553 | 186,000 |
2015/08/27 | 540 | 547 | 529 | 532 | 205,000 |
2015/08/26 | 491 | 521 | 488 | 515 | 393,000 |
2015/08/25 | 517 | 535 | 495 | 498 | 373,000 |
2015/08/24 | 568 | 568 | 530 | 536 | 225,000 |
2015/08/21 | 581 | 597 | 580 | 580 | 170,000 |
2015/08/20 | 600 | 601 | 595 | 598 | 89,000 |
2015/08/19 | 605 | 610 | 600 | 608 | 139,000 |
2015/08/18 | 616 | 623 | 607 | 608 | 118,000 |
2015/08/17 | 617 | 620 | 606 | 620 | 93,000 |
2015/08/14 | 609 | 618 | 586 | 614 | 182,000 |
2015/08/13 | 612 | 615 | 606 | 612 | 115,000 |
2015/08/12 | 621 | 621 | 606 | 615 | 173,000 |
2015/08/11 | 620 | 627 | 620 | 627 | 146,000 |
2015/08/10 | 603 | 618 | 598 | 617 | 126,000 |
2015/08/07 | 589 | 613 | 589 | 611 | 197,000 |
2015/08/06 | 597 | 600 | 586 | 593 | 124,000 |
2015/08/05 | 591 | 602 | 591 | 594 | 120,000 |
2015/08/04 | 594 | 597 | 589 | 595 | 150,000 |
2015/08/03 | 595 | 604 | 587 | 594 | 219,000 |
2015/07/31 | 600 | 616 | 593 | 605 | 223,000 |
2015/07/30 | 582 | 603 | 582 | 603 | 151,000 |
2015/07/29 | 588 | 588 | 579 | 582 | 115,000 |
2015/07/28 | 574 | 580 | 571 | 579 | 117,000 |
2015/07/27 | 579 | 582 | 569 | 573 | 115,000 |
2015/07/24 | 588 | 591 | 582 | 588 | 157,000 |
2015/07/23 | 591 | 592 | 581 | 588 | 133,000 |
2015/07/22 | 592 | 599 | 589 | 589 | 84,000 |
2015/07/21 | 605 | 607 | 593 | 596 | 125,000 |
2015/07/17 | 603 | 609 | 591 | 603 | 314,000 |
2015/07/16 | 579 | 597 | 575 | 597 | 302,000 |
2015/07/15 | 582 | 588 | 567 | 569 | 210,000 |
2015/07/14 | 574 | 585 | 571 | 580 | 146,000 |
2015/07/13 | 570 | 573 | 564 | 568 | 89,000 |
2015/07/10 | 565 | 567 | 553 | 563 | 245,000 |
2015/07/09 | 552 | 559 | 540 | 559 | 252,000 |
2015/07/08 | 584 | 584 | 564 | 565 | 251,000 |
2015/07/07 | 603 | 607 | 587 | 587 | 303,000 |
2015/07/06 | 615 | 615 | 600 | 600 | 102,000 |
2015/07/03 | 625 | 630 | 613 | 615 | 102,000 |
2015/07/02 | 616 | 622 | 613 | 620 | 187,000 |
2015/07/01 | 620 | 630 | 606 | 606 | 317,000 |
2015/06/30 | 616 | 624 | 616 | 622 | 178,000 |
2015/06/29 | 611 | 629 | 611 | 622 | 443,000 |
2015/06/26 | 620 | 632 | 620 | 631 | 247,000 |
2015/06/25 | 646 | 646 | 627 | 628 | 311,000 |
2015/06/24 | 648 | 648 | 636 | 642 | 215,000 |
2015/06/23 | 639 | 647 | 630 | 645 | 325,000 |
2015/06/22 | 633 | 635 | 626 | 634 | 274,000 |
2015/06/19 | 627 | 644 | 620 | 639 | 514,000 |
2015/06/18 | 632 | 637 | 620 | 629 | 513,000 |
2015/06/17 | 617 | 636 | 616 | 631 | 678,000 |
2015/06/16 | 605 | 622 | 601 | 617 | 712,000 |
2015/06/15 | 600 | 615 | 594 | 615 | 1,074,000 |
2015/06/12 | 571 | 575 | 567 | 572 | 439,000 |
2015/06/11 | 557 | 561 | 553 | 561 | 220,000 |
2015/06/10 | 551 | 557 | 548 | 555 | 86,000 |
2015/06/09 | 560 | 560 | 545 | 547 | 195,000 |
2015/06/08 | 554 | 559 | 552 | 557 | 130,000 |
2015/06/05 | 553 | 556 | 550 | 553 | 163,000 |
2015/06/04 | 554 | 555 | 550 | 554 | 158,000 |
2015/06/03 | 552 | 559 | 550 | 550 | 321,000 |
2015/06/02 | 569 | 569 | 560 | 562 | 150,000 |
2015/06/01 | 572 | 572 | 561 | 565 | 157,000 |
2015/05/29 | 564 | 574 | 564 | 569 | 218,000 |
2015/05/28 | 568 | 571 | 562 | 564 | 201,000 |
2015/05/27 | 556 | 566 | 552 | 565 | 447,000 |
2015/05/26 | 550 | 557 | 549 | 555 | 241,000 |
2015/05/25 | 547 | 551 | 546 | 549 | 102,000 |
2015/05/22 | 549 | 554 | 544 | 547 | 227,000 |
2015/05/21 | 545 | 551 | 545 | 547 | 242,000 |
2015/05/20 | 547 | 551 | 546 | 549 | 199,000 |
2015/05/19 | 551 | 553 | 545 | 550 | 230,000 |
2015/05/18 | 546 | 553 | 544 | 551 | 234,000 |
2015/05/15 | 553 | 557 | 551 | 552 | 231,000 |
2015/05/14 | 540 | 552 | 540 | 548 | 498,000 |
2015/05/13 | 545 | 548 | 542 | 544 | 309,000 |
2015/05/12 | 540 | 547 | 538 | 547 | 494,000 |
2015/05/11 | 536 | 541 | 533 | 537 | 557,000 |
2015/05/08 | 535 | 535 | 526 | 533 | 710,000 |
2015/05/07 | 500 | 535 | 496 | 527 | 1,074,000 |
2015/05/01 | 501 | 501 | 493 | 499 | 257,000 |
2015/04/30 | 506 | 506 | 498 | 499 | 316,000 |
2015/04/28 | 505 | 509 | 505 | 506 | 178,000 |
2015/04/27 | 504 | 509 | 504 | 505 | 122,000 |
2015/04/24 | 502 | 506 | 502 | 503 | 201,000 |
2015/04/23 | 507 | 509 | 502 | 504 | 290,000 |
2015/04/22 | 510 | 510 | 506 | 507 | 159,000 |
2015/04/21 | 506 | 511 | 503 | 510 | 283,000 |
2015/04/20 | 507 | 508 | 501 | 506 | 188,000 |
2015/04/17 | 512 | 513 | 508 | 511 | 264,000 |
2015/04/16 | 510 | 511 | 505 | 511 | 248,000 |
2015/04/15 | 506 | 507 | 501 | 506 | 127,000 |
2015/04/14 | 499 | 507 | 497 | 505 | 263,000 |
2015/04/13 | 491 | 503 | 486 | 501 | 547,000 |
2015/04/10 | 494 | 494 | 487 | 491 | 328,000 |
2015/04/09 | 492 | 492 | 486 | 489 | 314,000 |
2015/04/08 | 492 | 493 | 486 | 489 | 409,000 |
2015/04/07 | 479 | 490 | 479 | 488 | 401,000 |
2015/04/06 | 484 | 484 | 474 | 479 | 304,000 |
2015/04/03 | 479 | 485 | 477 | 484 | 322,000 |
2015/04/02 | 478 | 488 | 474 | 479 | 622,000 |
2015/04/01 | 480 | 480 | 472 | 473 | 539,000 |
2015/03/31 | 480 | 488 | 475 | 481 | 429,000 |
2015/03/30 | 493 | 493 | 474 | 477 | 737,000 |
2015/03/27 | 502 | 502 | 489 | 491 | 461,000 |
2015/03/26 | 506 | 510 | 505 | 506 | 523,000 |
2015/03/25 | 506 | 508 | 505 | 506 | 334,000 |
2015/03/24 | 507 | 511 | 506 | 506 | 309,000 |
2015/03/23 | 510 | 510 | 505 | 507 | 275,000 |
2015/03/20 | 510 | 510 | 504 | 507 | 303,000 |
2015/03/19 | 511 | 513 | 507 | 507 | 215,000 |
2015/03/18 | 516 | 516 | 509 | 510 | 491,000 |
2015/03/17 | 520 | 522 | 514 | 516 | 304,000 |
2015/03/16 | 522 | 523 | 515 | 517 | 325,000 |
2015/03/13 | 517 | 522 | 516 | 519 | 299,000 |
2015/03/12 | 512 | 512 | 507 | 512 | 260,000 |
2015/03/11 | 504 | 511 | 501 | 506 | 321,000 |
2015/03/10 | 513 | 513 | 503 | 506 | 325,000 |
2015/03/09 | 521 | 522 | 504 | 507 | 730,000 |
2015/03/06 | 532 | 534 | 523 | 526 | 444,000 |
2015/03/05 | 544 | 547 | 539 | 540 | 164,000 |
2015/03/04 | 546 | 548 | 541 | 544 | 176,000 |
2015/03/03 | 551 | 552 | 546 | 547 | 180,000 |
2015/03/02 | 553 | 556 | 548 | 552 | 239,000 |
2015/02/27 | 553 | 555 | 549 | 551 | 202,000 |
2015/02/26 | 551 | 555 | 549 | 553 | 171,000 |
2015/02/25 | 558 | 558 | 547 | 548 | 262,000 |
2015/02/24 | 552 | 560 | 549 | 559 | 188,000 |
2015/02/23 | 552 | 557 | 545 | 549 | 306,000 |
2015/02/20 | 556 | 556 | 550 | 552 | 201,000 |
2015/02/19 | 562 | 563 | 555 | 557 | 167,000 |
2015/02/18 | 567 | 571 | 558 | 560 | 235,000 |
2015/02/17 | 568 | 569 | 560 | 567 | 162,000 |
2015/02/16 | 575 | 575 | 561 | 565 | 153,000 |
2015/02/13 | 560 | 567 | 553 | 559 | 165,000 |
2015/02/12 | 564 | 564 | 550 | 550 | 202,000 |
2015/02/10 | 556 | 563 | 549 | 554 | 176,000 |
2015/02/09 | 549 | 554 | 542 | 543 | 214,000 |
2015/02/06 | 559 | 559 | 544 | 545 | 187,000 |
2015/02/05 | 556 | 557 | 542 | 547 | 161,000 |
2015/02/04 | 569 | 573 | 556 | 558 | 286,000 |
2015/02/03 | 580 | 580 | 557 | 559 | 166,000 |
2015/02/02 | 585 | 589 | 563 | 570 | 305,000 |
2015/01/30 | 623 | 625 | 586 | 592 | 454,000 |
2015/01/29 | 611 | 616 | 607 | 614 | 95,000 |
2015/01/28 | 609 | 626 | 600 | 616 | 309,000 |
2015/01/27 | 587 | 615 | 585 | 614 | 393,000 |
2015/01/26 | 583 | 587 | 581 | 582 | 100,000 |
2015/01/23 | 589 | 592 | 584 | 588 | 80,000 |
2015/01/22 | 582 | 592 | 574 | 586 | 150,000 |
2015/01/21 | 578 | 600 | 564 | 591 | 389,000 |
2015/01/20 | 544 | 578 | 542 | 576 | 333,000 |
2015/01/19 | 540 | 546 | 536 | 540 | 62,000 |
2015/01/16 | 542 | 542 | 530 | 533 | 94,000 |
2015/01/15 | 536 | 545 | 536 | 540 | 65,000 |
2015/01/14 | 543 | 546 | 537 | 543 | 68,000 |
2015/01/13 | 561 | 561 | 541 | 549 | 87,000 |
2015/01/09 | 563 | 568 | 559 | 561 | 86,000 |
2015/01/08 | 568 | 570 | 558 | 564 | 135,000 |
2015/01/07 | 536 | 562 | 536 | 554 | 105,000 |
2015/01/06 | 561 | 561 | 545 | 546 | 102,000 |
2015/01/05 | 561 | 569 | 557 | 564 | 103,000 |