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 |
---|---|---|---|---|---|
1985/12/28 | 270 | 270 | 270 | 270 | 5,000 |
1985/12/27 | 262 | 270 | 261 | 270 | 19,000 |
1985/12/26 | 266 | 270 | 261 | 261 | 23,000 |
1985/12/25 | 266 | 266 | 265 | 265 | 9,000 |
1985/12/24 | 265 | 270 | 264 | 264 | 39,000 |
1985/12/23 | 271 | 271 | 265 | 265 | 41,000 |
1985/12/21 | 272 | 272 | 270 | 270 | 12,000 |
1985/12/20 | 277 | 277 | 270 | 271 | 16,000 |
1985/12/19 | 280 | 280 | 277 | 278 | 20,000 |
1985/12/18 | 280 | 280 | 277 | 277 | 23,000 |
1985/12/16 | 282 | 286 | 260 | 260 | 70,000 |
1985/12/13 | 282 | 283 | 280 | 281 | 31,000 |
1985/12/12 | 286 | 292 | 285 | 285 | 101,000 |
1985/12/11 | 275 | 285 | 275 | 285 | 105,000 |
1985/12/10 | 275 | 277 | 272 | 277 | 82,000 |
1985/12/09 | 264 | 277 | 264 | 275 | 56,000 |
1985/12/07 | 265 | 266 | 260 | 260 | 22,000 |
1985/12/06 | 266 | 268 | 265 | 266 | 39,000 |
1985/12/05 | 265 | 275 | 265 | 270 | 66,000 |
1985/12/04 | 252 | 260 | 252 | 260 | 30,000 |
1985/12/03 | 242 | 247 | 240 | 247 | 22,000 |
1985/12/02 | 235 | 243 | 235 | 237 | 16,000 |
1985/11/30 | 233 | 235 | 233 | 234 | 7,000 |
1985/11/29 | 230 | 236 | 230 | 232 | 32,000 |
1985/11/28 | 236 | 236 | 231 | 231 | 52,000 |
1985/11/27 | 236 | 236 | 236 | 236 | 33,000 |
1985/11/26 | 240 | 240 | 234 | 236 | 55,000 |
1985/11/25 | 240 | 245 | 229 | 230 | 63,000 |
1985/11/22 | 251 | 251 | 245 | 245 | 44,000 |
1985/11/21 | 251 | 251 | 245 | 246 | 70,000 |
1985/11/20 | 256 | 256 | 252 | 252 | 12,000 |
1985/11/19 | 252 | 257 | 252 | 256 | 10,000 |
1985/11/18 | 253 | 262 | 252 | 262 | 14,000 |
1985/11/16 | 251 | 252 | 251 | 251 | 16,000 |
1985/11/15 | 253 | 260 | 251 | 251 | 27,000 |
1985/11/14 | 261 | 261 | 258 | 258 | 8,000 |
1985/11/13 | 263 | 263 | 260 | 260 | 34,000 |
1985/11/12 | 262 | 262 | 262 | 262 | 16,000 |
1985/11/11 | 265 | 270 | 265 | 267 | 27,000 |
1985/11/08 | 256 | 265 | 255 | 265 | 44,000 |
1985/11/07 | 261 | 261 | 260 | 261 | 11,000 |
1985/11/06 | 260 | 265 | 260 | 265 | 8,000 |
1985/11/02 | 260 | 260 | 260 | 260 | 8,000 |
1985/11/01 | 261 | 269 | 260 | 260 | 30,000 |
1985/10/31 | 261 | 261 | 261 | 261 | 8,000 |
1985/10/30 | 270 | 270 | 260 | 260 | 5,000 |
1985/10/29 | 260 | 270 | 260 | 261 | 16,000 |
1985/10/28 | 260 | 260 | 260 | 260 | 13,000 |
1985/10/25 | 264 | 264 | 264 | 264 | 5,000 |
1985/10/24 | 271 | 271 | 260 | 260 | 14,000 |
1985/10/23 | 284 | 284 | 272 | 272 | 30,000 |
1985/10/22 | 282 | 289 | 279 | 285 | 62,000 |
1985/10/19 | 257 | 257 | 257 | 257 | 1,000 |
1985/10/18 | 260 | 261 | 252 | 255 | 18,000 |
1985/10/17 | 255 | 259 | 255 | 259 | 16,000 |
1985/10/16 | 255 | 257 | 251 | 251 | 87,000 |
1985/10/15 | 259 | 260 | 259 | 260 | 11,000 |
1985/10/14 | 259 | 260 | 256 | 259 | 13,000 |
1985/10/11 | 263 | 263 | 255 | 260 | 54,000 |
1985/10/09 | 263 | 263 | 262 | 262 | 29,000 |
1985/10/08 | 263 | 263 | 262 | 262 | 19,000 |
1985/10/07 | 263 | 270 | 262 | 265 | 21,000 |
1985/10/05 | 266 | 270 | 262 | 262 | 20,000 |
1985/10/04 | 274 | 274 | 264 | 264 | 16,000 |
1985/10/03 | 264 | 270 | 262 | 270 | 42,000 |
1985/10/02 | 262 | 267 | 262 | 263 | 21,000 |
1985/10/01 | 269 | 269 | 262 | 262 | 47,000 |
1985/09/30 | 275 | 276 | 270 | 270 | 36,000 |
1985/09/28 | 279 | 280 | 278 | 278 | 27,000 |
1985/09/27 | 279 | 280 | 279 | 279 | 16,000 |
1985/09/26 | 283 | 289 | 278 | 278 | 62,000 |
1985/09/25 | 282 | 283 | 282 | 283 | 6,000 |
1985/09/24 | 290 | 300 | 280 | 280 | 54,000 |
1985/09/21 | 281 | 285 | 281 | 283 | 15,000 |
1985/09/20 | 283 | 285 | 281 | 285 | 25,000 |
1985/09/19 | 288 | 290 | 281 | 282 | 20,000 |
1985/09/18 | 289 | 289 | 283 | 283 | 8,000 |
1985/09/17 | 282 | 282 | 281 | 281 | 40,000 |
1985/09/13 | 282 | 282 | 282 | 282 | 24,000 |
1985/09/12 | 287 | 297 | 287 | 297 | 6,000 |
1985/09/11 | 296 | 300 | 289 | 298 | 16,000 |
1985/09/10 | 290 | 300 | 290 | 300 | 20,000 |
1985/09/09 | 291 | 300 | 291 | 292 | 18,000 |
1985/09/07 | 286 | 288 | 286 | 288 | 10,000 |
1985/09/06 | 283 | 284 | 282 | 282 | 44,000 |
1985/09/05 | 281 | 282 | 281 | 282 | 54,000 |
1985/09/04 | 281 | 285 | 281 | 281 | 84,000 |
1985/09/03 | 291 | 292 | 285 | 285 | 52,000 |
1985/09/02 | 290 | 293 | 290 | 291 | 13,000 |
1985/08/31 | 290 | 295 | 290 | 290 | 32,000 |
1985/08/30 | 300 | 300 | 295 | 295 | 28,000 |
1985/08/29 | 303 | 304 | 295 | 300 | 25,000 |
1985/08/28 | 296 | 304 | 295 | 295 | 14,000 |
1985/08/27 | 295 | 295 | 295 | 295 | 5,000 |
1985/08/26 | 306 | 306 | 297 | 297 | 24,000 |
1985/08/24 | 303 | 308 | 300 | 306 | 38,000 |
1985/08/23 | 311 | 319 | 305 | 305 | 36,000 |
1985/08/22 | 320 | 320 | 310 | 310 | 51,000 |
1985/08/21 | 305 | 324 | 305 | 310 | 103,000 |
1985/08/20 | 295 | 304 | 295 | 304 | 30,000 |
1985/08/19 | 278 | 290 | 278 | 285 | 26,000 |
1985/08/17 | 275 | 278 | 275 | 276 | 19,000 |
1985/08/16 | 280 | 286 | 276 | 278 | 30,000 |
1985/08/15 | 282 | 290 | 281 | 283 | 54,000 |
1985/08/14 | 285 | 285 | 280 | 280 | 42,000 |
1985/08/13 | 291 | 294 | 285 | 285 | 32,000 |
1985/08/12 | 290 | 305 | 290 | 291 | 32,000 |
1985/08/09 | 285 | 299 | 280 | 299 | 117,000 |
1985/08/08 | 290 | 291 | 288 | 288 | 54,000 |
1985/08/07 | 290 | 295 | 288 | 291 | 71,000 |
1985/08/06 | 295 | 295 | 288 | 288 | 53,000 |
1985/08/05 | 310 | 311 | 300 | 300 | 56,000 |
1985/08/03 | 310 | 320 | 310 | 311 | 47,000 |
1985/08/02 | 311 | 315 | 310 | 310 | 54,000 |
1985/08/01 | 311 | 315 | 310 | 310 | 43,000 |
1985/07/31 | 310 | 325 | 310 | 325 | 61,000 |
1985/07/30 | 313 | 313 | 310 | 313 | 96,000 |
1985/07/29 | 316 | 316 | 310 | 313 | 63,000 |
1985/07/27 | 318 | 318 | 317 | 317 | 18,000 |
1985/07/26 | 318 | 325 | 317 | 325 | 35,000 |
1985/07/25 | 320 | 325 | 320 | 325 | 22,000 |
1985/07/24 | 318 | 324 | 316 | 316 | 90,000 |
1985/07/23 | 326 | 338 | 320 | 338 | 94,000 |
1985/07/22 | 330 | 339 | 316 | 316 | 70,000 |
1985/07/20 | 330 | 331 | 329 | 330 | 35,000 |
1985/07/19 | 340 | 345 | 327 | 327 | 64,000 |
1985/07/18 | 345 | 346 | 338 | 345 | 137,000 |
1985/07/17 | 347 | 348 | 331 | 340 | 146,000 |
1985/07/16 | 339 | 354 | 338 | 350 | 351,000 |
1985/07/15 | 325 | 336 | 325 | 331 | 167,000 |
1985/07/12 | 322 | 330 | 315 | 316 | 101,000 |
1985/07/11 | 327 | 327 | 320 | 320 | 38,000 |
1985/07/10 | 315 | 322 | 313 | 322 | 73,000 |
1985/07/09 | 332 | 333 | 313 | 313 | 69,000 |
1985/07/08 | 330 | 334 | 330 | 333 | 51,000 |
1985/07/06 | 335 | 335 | 330 | 332 | 44,000 |
1985/07/05 | 315 | 320 | 311 | 320 | 77,000 |
1985/07/04 | 316 | 319 | 312 | 312 | 86,000 |
1985/07/03 | 313 | 316 | 311 | 316 | 74,000 |
1985/07/02 | 315 | 320 | 312 | 312 | 44,000 |
1985/07/01 | 320 | 323 | 312 | 312 | 56,000 |
1985/06/29 | 318 | 323 | 315 | 315 | 22,000 |
1985/06/28 | 325 | 325 | 316 | 316 | 14,000 |
1985/06/27 | 326 | 326 | 320 | 320 | 21,000 |
1985/06/26 | 311 | 312 | 310 | 311 | 44,000 |
1985/06/25 | 312 | 315 | 310 | 310 | 87,000 |
1985/06/24 | 314 | 315 | 310 | 311 | 80,000 |
1985/06/22 | 316 | 320 | 315 | 315 | 13,000 |
1985/06/21 | 318 | 318 | 314 | 315 | 27,000 |
1985/06/20 | 325 | 325 | 314 | 314 | 70,000 |
1985/06/19 | 325 | 326 | 320 | 320 | 87,000 |
1985/06/18 | 335 | 335 | 321 | 321 | 40,000 |
1985/06/17 | 321 | 334 | 321 | 330 | 21,000 |
1985/06/15 | 342 | 342 | 342 | 342 | 36,000 |
1985/06/14 | 328 | 331 | 320 | 320 | 38,000 |
1985/06/13 | 334 | 342 | 325 | 327 | 49,000 |
1985/06/12 | 319 | 331 | 319 | 320 | 49,000 |
1985/06/11 | 322 | 324 | 310 | 319 | 144,000 |
1985/06/10 | 321 | 325 | 321 | 325 | 62,000 |
1985/06/07 | 345 | 350 | 343 | 346 | 105,000 |
1985/06/06 | 353 | 353 | 341 | 350 | 183,000 |
1985/06/05 | 328 | 355 | 328 | 336 | 188,000 |
1985/06/04 | 314 | 320 | 311 | 320 | 84,000 |
1985/06/03 | 315 | 316 | 310 | 310 | 54,000 |
1985/06/01 | 314 | 315 | 310 | 310 | 40,000 |
1985/05/31 | 322 | 322 | 310 | 315 | 119,000 |
1985/05/30 | 328 | 333 | 320 | 321 | 164,000 |
1985/05/29 | 336 | 336 | 330 | 333 | 174,000 |
1985/05/28 | 349 | 349 | 330 | 331 | 119,000 |
1985/05/27 | 338 | 350 | 336 | 345 | 88,000 |
1985/05/25 | 335 | 340 | 330 | 335 | 56,000 |
1985/05/24 | 339 | 339 | 330 | 330 | 125,000 |
1985/05/23 | 344 | 345 | 332 | 334 | 69,000 |
1985/05/22 | 326 | 345 | 325 | 345 | 153,000 |
1985/05/21 | 340 | 340 | 321 | 325 | 136,000 |
1985/05/20 | 348 | 354 | 337 | 340 | 106,000 |
1985/05/18 | 346 | 357 | 346 | 347 | 105,000 |
1985/05/17 | 370 | 375 | 344 | 344 | 295,000 |
1985/05/16 | 361 | 368 | 343 | 360 | 408,000 |
1985/05/15 | 374 | 374 | 340 | 341 | 365,000 |
1985/05/14 | 385 | 385 | 362 | 370 | 494,000 |
1985/05/13 | 386 | 410 | 372 | 385 | 1,340,001 |
1985/05/10 | 409 | 424 | 408 | 416 | 3,310,001 |
1985/05/09 | 329 | 399 | 325 | 399 | 4,323,002 |
1985/05/08 | 309 | 332 | 308 | 319 | 1,687,001 |
1985/05/07 | 287 | 309 | 285 | 299 | 347,000 |
1985/05/04 | 283 | 285 | 278 | 285 | 45,000 |
1985/05/02 | 290 | 290 | 280 | 280 | 69,000 |
1985/05/01 | 280 | 290 | 276 | 288 | 36,000 |
1985/04/30 | 286 | 286 | 270 | 270 | 48,000 |
1985/04/27 | 280 | 286 | 273 | 286 | 113,000 |
1985/04/26 | 260 | 280 | 258 | 275 | 101,000 |
1985/04/25 | 265 | 265 | 259 | 259 | 79,000 |
1985/04/24 | 256 | 260 | 256 | 256 | 87,000 |
1985/04/23 | 258 | 263 | 258 | 262 | 97,000 |
1985/04/22 | 257 | 265 | 257 | 260 | 41,000 |
1985/04/20 | 258 | 266 | 258 | 265 | 16,000 |
1985/04/19 | 258 | 268 | 255 | 255 | 126,000 |
1985/04/18 | 275 | 280 | 266 | 266 | 80,000 |
1985/04/17 | 253 | 275 | 253 | 270 | 88,000 |
1985/04/16 | 282 | 282 | 256 | 257 | 101,000 |
1985/04/15 | 285 | 290 | 283 | 283 | 39,000 |
1985/04/12 | 285 | 290 | 282 | 290 | 156,000 |
1985/04/11 | 278 | 299 | 278 | 285 | 242,000 |
1985/04/10 | 291 | 292 | 286 | 286 | 59,000 |
1985/04/09 | 288 | 300 | 275 | 300 | 238,000 |
1985/04/08 | 302 | 308 | 291 | 293 | 202,000 |
1985/04/06 | 301 | 307 | 293 | 307 | 485,000 |
1985/04/05 | 330 | 343 | 311 | 311 | 2,545,001 |
1985/04/04 | 270 | 330 | 268 | 329 | 4,009,002 |
1985/04/03 | 245 | 275 | 240 | 275 | 621,000 |
1985/04/02 | 230 | 230 | 229 | 230 | 120,000 |
1985/04/01 | 228 | 230 | 228 | 228 | 36,000 |
1985/03/30 | 230 | 230 | 228 | 228 | 29,000 |
1985/03/29 | 230 | 230 | 229 | 229 | 23,000 |
1985/03/28 | 230 | 230 | 229 | 230 | 17,000 |
1985/03/27 | 230 | 231 | 226 | 226 | 58,000 |
1985/03/26 | 232 | 232 | 230 | 232 | 55,000 |
1985/03/25 | 239 | 240 | 232 | 232 | 73,000 |
1985/03/23 | 240 | 240 | 235 | 240 | 36,000 |
1985/03/22 | 245 | 245 | 236 | 236 | 105,000 |
1985/03/20 | 233 | 245 | 233 | 245 | 116,000 |
1985/03/19 | 233 | 235 | 232 | 233 | 51,000 |
1985/03/18 | 235 | 235 | 231 | 232 | 75,000 |
1985/03/16 | 225 | 230 | 225 | 230 | 60,000 |
1985/03/15 | 225 | 227 | 225 | 225 | 59,000 |
1985/03/14 | 229 | 229 | 225 | 225 | 28,000 |
1985/03/13 | 224 | 225 | 224 | 225 | 7,000 |
1985/03/12 | 223 | 224 | 223 | 223 | 17,000 |
1985/03/11 | 225 | 228 | 223 | 223 | 25,000 |
1985/03/08 | 225 | 225 | 225 | 225 | 2,000 |
1985/03/07 | 226 | 226 | 222 | 223 | 52,000 |
1985/03/06 | 225 | 230 | 223 | 225 | 57,000 |
1985/03/05 | 226 | 226 | 223 | 223 | 29,000 |
1985/03/04 | 225 | 225 | 223 | 223 | 10,000 |
1985/03/02 | 223 | 223 | 222 | 222 | 32,000 |
1985/03/01 | 225 | 231 | 222 | 231 | 28,000 |
1985/02/28 | 227 | 230 | 222 | 230 | 46,000 |
1985/02/27 | 228 | 228 | 227 | 227 | 28,000 |
1985/02/26 | 228 | 230 | 228 | 228 | 41,000 |
1985/02/25 | 231 | 232 | 228 | 230 | 52,000 |
1985/02/23 | 230 | 230 | 228 | 228 | 33,000 |
1985/02/22 | 240 | 240 | 228 | 228 | 46,000 |
1985/02/21 | 250 | 250 | 238 | 238 | 144,000 |
1985/02/20 | 231 | 250 | 231 | 250 | 140,000 |
1985/02/19 | 230 | 232 | 229 | 229 | 49,000 |
1985/02/18 | 229 | 229 | 228 | 228 | 12,000 |
1985/02/16 | 229 | 229 | 228 | 228 | 18,000 |
1985/02/15 | 233 | 233 | 229 | 229 | 32,000 |
1985/02/14 | 230 | 234 | 225 | 230 | 55,000 |
1985/02/13 | 230 | 232 | 226 | 230 | 81,000 |
1985/02/08 | 230 | 230 | 225 | 225 | 34,000 |
1985/02/07 | 225 | 234 | 225 | 226 | 68,000 |
1985/02/06 | 225 | 225 | 221 | 221 | 66,000 |
1985/02/05 | 225 | 225 | 224 | 224 | 169,000 |
1985/02/04 | 235 | 235 | 224 | 225 | 375,000 |
1985/02/01 | 236 | 240 | 236 | 240 | 24,000 |
1985/01/31 | 240 | 240 | 236 | 236 | 8,000 |
1985/01/30 | 240 | 240 | 235 | 235 | 20,000 |
1985/01/28 | 250 | 252 | 235 | 235 | 144,000 |
1985/01/26 | 238 | 250 | 238 | 250 | 120,000 |
1985/01/25 | 245 | 245 | 238 | 238 | 53,000 |
1985/01/24 | 250 | 250 | 238 | 240 | 78,000 |
1985/01/23 | 253 | 257 | 243 | 245 | 217,000 |
1985/01/22 | 240 | 260 | 240 | 254 | 435,000 |
1985/01/21 | 240 | 242 | 238 | 242 | 142,000 |
1985/01/19 | 235 | 242 | 230 | 230 | 96,000 |
1985/01/18 | 234 | 235 | 226 | 229 | 40,000 |
1985/01/17 | 231 | 234 | 226 | 230 | 24,000 |
1985/01/16 | 231 | 235 | 230 | 231 | 26,000 |
1985/01/14 | 227 | 230 | 227 | 230 | 25,000 |
1985/01/11 | 222 | 222 | 221 | 222 | 18,000 |
1985/01/10 | 223 | 223 | 219 | 220 | 59,000 |
1985/01/09 | 227 | 228 | 220 | 226 | 44,000 |
1985/01/08 | 230 | 235 | 227 | 227 | 29,000 |
1985/01/07 | 235 | 237 | 230 | 230 | 48,000 |
1985/01/05 | 236 | 236 | 230 | 235 | 6,000 |
1985/01/04 | 237 | 237 | 237 | 237 | 12,000 |