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

東京製鐵(5423)の株価時系列情報

東京製鐵(5423)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
2017/12/29 1,005 1,017 1,005 1,012 491,200
2017/12/28 999 1,011 993 1,002 660,600
2017/12/27 1,000 1,017 1,000 1,009 572,000
2017/12/26 997 1,006 995 997 497,200
2017/12/25 999 1,003 992 996 418,200
2017/12/22 991 1,007 988 1,004 1,222,500
2017/12/21 976 990 975 983 990,000
2017/12/20 949 976 948 976 992,500
2017/12/19 952 972 951 955 1,853,000
2017/12/18 962 962 944 948 3,061,200
2017/12/15 988 1,001 970 977 3,503,300
2017/12/14 1,043 1,058 1,043 1,048 651,900
2017/12/13 1,060 1,066 1,038 1,043 670,000
2017/12/12 1,057 1,068 1,053 1,061 534,600
2017/12/11 1,042 1,064 1,040 1,063 738,200
2017/12/08 1,040 1,051 1,032 1,036 1,315,100
2017/12/07 1,043 1,067 1,042 1,061 1,364,300
2017/12/06 1,035 1,040 1,018 1,035 1,392,900
2017/12/05 1,044 1,056 1,026 1,042 2,026,300
2017/12/04 993 1,016 990 1,014 1,774,100
2017/12/01 983 994 976 988 911,200
2017/11/30 974 988 968 974 1,276,800
2017/11/29 952 969 950 969 553,800
2017/11/28 966 966 948 952 735,400
2017/11/27 971 975 956 959 601,600
2017/11/24 956 972 955 971 573,000
2017/11/22 974 975 956 958 1,781,000
2017/11/21 974 987 966 974 1,254,700
2017/11/20 936 974 934 966 1,564,100
2017/11/17 973 973 945 950 1,016,400
2017/11/16 940 968 930 967 1,140,300
2017/11/15 939 949 931 940 1,576,400
2017/11/14 967 971 943 943 1,617,300
2017/11/13 990 994 972 972 860,500
2017/11/10 990 1,001 982 994 919,800
2017/11/09 984 1,012 978 1,003 1,907,000
2017/11/08 974 985 974 979 825,200
2017/11/07 962 979 962 978 925,700
2017/11/06 971 972 949 960 1,549,800
2017/11/02 969 984 960 982 1,067,800
2017/11/01 978 979 967 969 925,700
2017/10/31 967 979 965 976 726,900
2017/10/30 971 978 965 970 936,600
2017/10/27 963 975 959 967 776,400
2017/10/26 969 969 957 964 747,100
2017/10/25 962 978 955 968 2,066,600
2017/10/24 931 953 921 953 1,781,100
2017/10/23 944 955 921 931 3,585,000
2017/10/20 937 942 934 937 1,580,100
2017/10/19 938 942 933 934 1,185,000
2017/10/18 933 937 929 935 969,400
2017/10/17 939 943 928 930 1,179,200
2017/10/16 922 951 922 933 1,883,100
2017/10/13 915 922 914 918 791,200
2017/10/12 923 923 911 917 949,800
2017/10/11 928 929 915 917 1,031,500
2017/10/10 939 944 929 931 713,800
2017/10/06 937 938 929 936 757,200
2017/10/05 959 963 939 940 948,600
2017/10/04 960 975 958 961 1,038,900
2017/10/03 949 960 947 959 1,115,300
2017/10/02 930 942 925 940 810,300
2017/09/29 912 928 895 927 1,681,900
2017/09/28 947 951 920 926 3,530,200
2017/09/27 969 977 963 972 731,400
2017/09/26 964 972 960 972 556,500
2017/09/25 954 964 953 960 485,400
2017/09/22 954 955 928 946 1,579,300
2017/09/21 983 985 953 954 1,325,600
2017/09/20 977 987 972 981 1,350,800
2017/09/19 986 1,006 974 978 3,232,100
2017/09/15 971 980 968 971 865,900
2017/09/14 956 972 956 970 1,567,700
2017/09/13 961 985 948 952 2,388,900
2017/09/12 924 947 923 935 1,592,100
2017/09/11 914 919 909 912 623,500
2017/09/08 911 921 899 909 1,153,400
2017/09/07 919 925 914 917 683,400
2017/09/06 916 924 911 918 709,500
2017/09/05 933 942 922 924 550,800
2017/09/04 935 943 923 933 1,202,400
2017/09/01 935 937 924 926 863,300
2017/08/31 917 934 913 931 816,400
2017/08/30 923 931 914 921 1,425,100
2017/08/29 919 924 914 922 624,800
2017/08/28 919 928 913 923 952,500
2017/08/25 918 924 911 914 1,380,500
2017/08/24 907 919 904 911 2,330,000
2017/08/23 958 964 941 945 1,182,500
2017/08/22 921 951 908 949 2,890,800
2017/08/21 957 968 903 935 4,310,700
2017/08/18 972 982 953 961 1,606,100
2017/08/17 983 1,009 975 1,001 1,529,500
2017/08/16 972 989 970 987 1,545,800
2017/08/15 970 970 948 965 1,155,100
2017/08/14 989 991 959 960 1,293,600
2017/08/10 967 1,007 964 1,006 2,574,700
2017/08/09 958 965 949 959 1,047,900
2017/08/08 960 975 956 963 1,121,100
2017/08/07 952 957 946 953 539,400
2017/08/04 960 961 948 948 799,800
2017/08/03 956 959 943 951 862,000
2017/08/02 956 962 949 956 923,400
2017/08/01 954 963 946 957 1,458,900
2017/07/31 939 949 937 946 905,900
2017/07/28 944 944 931 937 858,100
2017/07/27 947 954 943 946 944,100
2017/07/26 964 966 942 944 1,335,900
2017/07/25 934 964 932 959 2,701,700
2017/07/24 940 940 906 930 3,637,700
2017/07/21 957 960 938 960 1,747,400
2017/07/20 951 958 926 946 3,007,200
2017/07/19 986 986 951 957 2,736,300
2017/07/18 999 1,005 989 992 1,065,900
2017/07/14 986 1,000 979 999 1,335,600
2017/07/13 968 984 966 983 944,200
2017/07/12 979 981 969 969 1,611,700
2017/07/11 979 998 979 986 1,410,000
2017/07/10 1,011 1,012 961 974 3,944,300
2017/07/07 988 999 984 991 733,100
2017/07/06 980 1,000 978 999 1,235,200
2017/07/05 979 995 976 995 1,005,600
2017/07/04 992 997 972 984 1,514,500
2017/07/03 958 995 958 987 1,946,000
2017/06/30 939 954 931 951 2,680,100
2017/06/29 937 942 914 919 1,394,700
2017/06/28 932 943 919 922 1,101,300
2017/06/27 901 932 901 928 1,198,100
2017/06/26 898 905 894 897 449,600
2017/06/23 889 895 884 890 678,500
2017/06/22 896 901 895 898 362,000
2017/06/21 907 910 893 895 539,300
2017/06/20 889 912 888 906 1,607,700
2017/06/19 859 891 857 885 1,021,000
2017/06/16 866 878 855 861 1,360,300
2017/06/15 894 894 866 866 818,800
2017/06/14 888 889 872 882 759,000
2017/06/13 900 905 886 888 719,600
2017/06/12 892 914 892 905 1,175,100
2017/06/09 881 893 879 885 547,100
2017/06/08 888 888 879 883 508,000
2017/06/07 878 888 865 887 1,205,400
2017/06/06 898 898 881 884 972,100
2017/06/05 897 901 882 897 1,434,800
2017/06/02 878 902 878 901 1,264,200
2017/06/01 878 882 872 876 827,000
2017/05/31 885 888 879 879 823,500
2017/05/30 881 898 877 893 1,082,200
2017/05/29 903 908 886 889 1,104,600
2017/05/26 899 908 894 904 617,100
2017/05/25 906 909 897 903 600,300
2017/05/24 915 925 902 908 864,000
2017/05/23 915 932 897 900 1,916,100
2017/05/22 870 912 862 912 2,816,300
2017/05/19 874 876 857 864 1,683,800
2017/05/18 840 877 835 874 2,198,200
2017/05/17 860 860 843 853 2,023,800
2017/05/16 866 871 859 867 940,600
2017/05/15 881 884 864 866 1,100,300
2017/05/12 886 892 881 888 937,400
2017/05/11 889 898 882 894 1,614,700
2017/05/10 882 905 882 893 2,087,000
2017/05/09 878 892 854 877 3,839,000
2017/05/08 870 874 857 863 2,473,900
2017/05/02 848 880 848 869 2,760,300
2017/05/01 834 847 829 843 1,809,400
2017/04/28 828 838 825 831 1,751,400
2017/04/27 822 828 817 826 1,723,700
2017/04/26 828 832 812 821 1,952,100
2017/04/25 819 841 817 822 2,143,700
2017/04/24 876 876 811 811 5,817,600
2017/04/21 854 867 843 861 2,105,000
2017/04/20 840 843 828 834 2,616,400
2017/04/19 849 854 839 845 1,783,500
2017/04/18 852 882 827 858 2,236,400
2017/04/17 855 867 852 857 1,815,100
2017/04/14 864 876 856 870 1,255,900
2017/04/13 872 876 861 874 1,170,300
2017/04/12 894 897 881 890 864,200
2017/04/11 905 909 894 906 1,036,900
2017/04/10 907 916 891 912 1,039,500
2017/04/07 913 916 884 901 2,020,000
2017/04/06 944 963 910 913 1,773,400
2017/04/05 944 946 928 936 1,464,900
2017/04/04 958 977 942 948 3,311,500
2017/04/03 936 941 912 927 1,573,000
2017/03/31 940 963 934 935 1,937,300
2017/03/30 932 945 929 932 1,142,000
2017/03/29 938 948 929 933 1,023,600
2017/03/28 929 936 925 933 731,100
2017/03/27 923 925 912 920 790,100
2017/03/24 926 945 924 933 808,800
2017/03/23 935 942 920 928 880,800
2017/03/22 938 949 927 927 1,516,100
2017/03/21 1,001 1,015 951 953 4,164,400
2017/03/17 998 1,008 993 1,001 1,781,800
2017/03/16 982 997 978 997 1,391,800
2017/03/15 974 978 968 973 1,406,700
2017/03/14 975 976 960 974 1,789,600
2017/03/13 973 978 959 974 1,923,900
2017/03/10 975 977 960 968 1,578,400
2017/03/09 961 973 957 965 1,168,300
2017/03/08 990 992 980 987 833,700
2017/03/07 1,009 1,013 988 991 1,240,700
2017/03/06 1,001 1,025 1,000 1,015 1,870,500
2017/03/03 973 986 964 986 1,061,900
2017/03/02 1,002 1,004 976 980 1,097,200
2017/03/01 975 990 967 990 1,115,900
2017/02/28 975 990 971 972 941,400
2017/02/27 973 984 966 977 1,267,800
2017/02/24 969 985 967 974 1,369,600
2017/02/23 1,013 1,014 986 991 1,449,300
2017/02/22 1,010 1,011 986 992 2,747,800
2017/02/21 1,045 1,045 1,013 1,016 1,761,200
2017/02/20 1,059 1,061 1,030 1,043 1,530,200
2017/02/17 1,071 1,077 1,063 1,064 986,500
2017/02/16 1,074 1,086 1,059 1,074 1,448,000
2017/02/15 1,060 1,075 1,052 1,064 1,201,400
2017/02/14 1,052 1,084 1,052 1,070 1,769,800
2017/02/13 1,020 1,039 1,016 1,035 941,400
2017/02/10 1,019 1,023 1,003 1,009 712,900
2017/02/09 998 1,020 992 1,005 629,500
2017/02/08 1,011 1,027 1,009 1,018 615,500
2017/02/07 1,010 1,027 1,008 1,020 674,600
2017/02/06 1,020 1,025 1,005 1,017 804,800
2017/02/03 1,023 1,028 996 1,000 1,680,400
2017/02/02 1,044 1,051 1,022 1,023 1,020,100
2017/02/01 1,020 1,040 1,019 1,037 964,500
2017/01/31 1,018 1,026 1,013 1,019 1,029,900
2017/01/30 1,023 1,033 1,017 1,029 936,900
2017/01/27 1,035 1,042 1,022 1,032 1,092,800
2017/01/26 1,060 1,063 1,014 1,035 1,692,400
2017/01/25 1,036 1,045 1,017 1,030 1,847,700
2017/01/24 1,012 1,030 993 1,020 1,762,400
2017/01/23 980 1,018 979 1,010 4,265,000
2017/01/20 945 960 940 949 1,686,900
2017/01/19 948 964 943 954 2,064,500
2017/01/18 887 931 886 928 2,522,400
2017/01/17 892 901 879 881 1,392,800
2017/01/16 881 889 879 888 896,800
2017/01/13 886 898 879 887 694,400
2017/01/12 889 902 887 897 838,600
2017/01/11 874 896 872 896 1,102,300
2017/01/10 855 871 845 869 1,429,600
2017/01/06 882 888 863 869 1,696,600
2017/01/05 915 917 895 897 694,900
2017/01/04 892 916 892 905 1,261,000

このページの先頭へ