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 |
---|---|---|---|---|---|
1987/12/28 | 1,000 | 1,000 | 1,000 | 1,000 | 221,000 |
1987/12/25 | 1,200 | 1,200 | 1,200 | 1,200 | 125,000 |
1987/12/24 | 1,400 | 1,400 | 1,300 | 1,300 | 491,000 |
1987/12/23 | 1,340 | 1,400 | 1,260 | 1,400 | 970,000 |
1987/12/22 | 1,490 | 1,540 | 1,360 | 1,360 | 1,722,001 |
1987/12/21 | 1,340 | 1,460 | 1,320 | 1,460 | 2,872,001 |
1987/12/18 | 1,360 | 1,360 | 1,360 | 1,360 | 289,000 |
1987/12/16 | 1,660 | 1,660 | 1,660 | 1,660 | 297,000 |
1987/12/15 | 1,720 | 1,810 | 1,700 | 1,810 | 2,514,001 |
1987/12/14 | 1,400 | 1,510 | 1,390 | 1,510 | 2,332,001 |
1987/12/11 | 1,180 | 1,380 | 1,160 | 1,310 | 3,345,001 |
1987/12/10 | 1,280 | 1,280 | 1,200 | 1,200 | 2,393,001 |
1987/12/09 | 1,030 | 1,100 | 1,010 | 1,100 | 3,505,001 |
1987/12/08 | 992 | 992 | 992 | 992 | 1,608,001 |
1987/12/07 | 842 | 892 | 825 | 892 | 3,547,001 |
1987/12/05 | 730 | 771 | 725 | 771 | 857,000 |
1987/12/04 | 759 | 770 | 717 | 720 | 816,000 |
1987/12/03 | 765 | 796 | 750 | 765 | 2,576,001 |
1987/12/02 | 733 | 780 | 730 | 776 | 3,221,001 |
1987/12/01 | 583 | 703 | 583 | 703 | 2,072,001 |
1987/11/30 | 622 | 624 | 580 | 603 | 894,000 |
1987/11/28 | 584 | 624 | 584 | 620 | 2,013,001 |
1987/11/27 | 560 | 589 | 551 | 584 | 1,061,000 |
1987/11/26 | 560 | 565 | 546 | 546 | 334,000 |
1987/11/25 | 550 | 560 | 540 | 560 | 446,000 |
1987/11/24 | 499 | 530 | 499 | 520 | 222,000 |
1987/11/20 | 504 | 505 | 490 | 499 | 54,000 |
1987/11/19 | 519 | 519 | 505 | 505 | 102,000 |
1987/11/18 | 505 | 519 | 500 | 510 | 47,000 |
1987/11/17 | 510 | 510 | 507 | 507 | 12,000 |
1987/11/16 | 515 | 525 | 505 | 505 | 48,000 |
1987/11/13 | 540 | 540 | 510 | 510 | 45,000 |
1987/11/12 | 485 | 500 | 485 | 500 | 90,000 |
1987/11/11 | 510 | 520 | 441 | 450 | 92,000 |
1987/11/10 | 511 | 516 | 510 | 510 | 63,000 |
1987/11/09 | 557 | 557 | 520 | 520 | 156,000 |
1987/11/07 | 559 | 560 | 535 | 550 | 190,000 |
1987/11/06 | 518 | 539 | 518 | 539 | 86,000 |
1987/11/05 | 550 | 558 | 510 | 510 | 60,000 |
1987/11/04 | 560 | 560 | 550 | 559 | 199,000 |
1987/11/02 | 530 | 560 | 520 | 560 | 247,000 |
1987/10/31 | 501 | 520 | 492 | 520 | 93,000 |
1987/10/30 | 477 | 492 | 477 | 481 | 51,000 |
1987/10/29 | 480 | 480 | 460 | 460 | 39,000 |
1987/10/28 | 486 | 500 | 486 | 490 | 58,000 |
1987/10/27 | 470 | 495 | 470 | 495 | 64,000 |
1987/10/24 | 515 | 520 | 515 | 520 | 45,000 |
1987/10/23 | 496 | 500 | 485 | 500 | 59,000 |
1987/10/22 | 529 | 531 | 505 | 506 | 129,000 |
1987/10/21 | 510 | 510 | 500 | 501 | 50,000 |
1987/10/19 | 523 | 523 | 520 | 523 | 77,000 |
1987/10/16 | 560 | 570 | 549 | 560 | 85,000 |
1987/10/15 | 550 | 565 | 550 | 565 | 56,000 |
1987/10/14 | 562 | 565 | 550 | 560 | 99,000 |
1987/10/13 | 560 | 570 | 560 | 560 | 97,000 |
1987/10/12 | 550 | 560 | 546 | 560 | 57,000 |
1987/10/09 | 550 | 550 | 540 | 540 | 100,000 |
1987/10/08 | 558 | 565 | 549 | 550 | 89,000 |
1987/10/07 | 541 | 549 | 535 | 538 | 186,000 |
1987/10/06 | 546 | 565 | 545 | 545 | 91,000 |
1987/10/05 | 550 | 570 | 540 | 541 | 90,000 |
1987/10/03 | 550 | 556 | 538 | 538 | 124,000 |
1987/10/02 | 570 | 570 | 550 | 550 | 79,000 |
1987/10/01 | 579 | 579 | 560 | 570 | 88,000 |
1987/09/30 | 556 | 580 | 550 | 579 | 133,000 |
1987/09/29 | 570 | 579 | 556 | 556 | 168,000 |
1987/09/28 | 599 | 599 | 580 | 580 | 222,000 |
1987/09/26 | 545 | 555 | 535 | 535 | 171,000 |
1987/09/25 | 582 | 588 | 565 | 565 | 146,000 |
1987/09/24 | 615 | 615 | 579 | 582 | 195,000 |
1987/09/22 | 581 | 610 | 550 | 600 | 363,000 |
1987/09/21 | 615 | 620 | 586 | 591 | 518,000 |
1987/09/18 | 600 | 620 | 600 | 600 | 2,121,001 |
1987/09/17 | 559 | 580 | 552 | 580 | 1,288,001 |
1987/09/16 | 535 | 550 | 525 | 545 | 320,000 |
1987/09/14 | 503 | 512 | 503 | 505 | 142,000 |
1987/09/11 | 504 | 509 | 500 | 500 | 134,000 |
1987/09/10 | 519 | 520 | 499 | 499 | 680,000 |
1987/09/09 | 521 | 521 | 510 | 515 | 404,000 |
1987/09/08 | 497 | 501 | 495 | 501 | 137,000 |
1987/09/07 | 523 | 523 | 495 | 496 | 116,000 |
1987/09/05 | 520 | 525 | 509 | 523 | 142,000 |
1987/09/04 | 505 | 530 | 502 | 515 | 217,000 |
1987/09/03 | 516 | 520 | 505 | 515 | 198,000 |
1987/09/02 | 524 | 530 | 516 | 516 | 209,000 |
1987/09/01 | 534 | 540 | 520 | 530 | 167,000 |
1987/08/31 | 515 | 535 | 515 | 516 | 161,000 |
1987/08/29 | 525 | 530 | 510 | 515 | 575,000 |
1987/08/28 | 558 | 559 | 544 | 545 | 387,000 |
1987/08/27 | 560 | 577 | 549 | 568 | 804,000 |
1987/08/26 | 550 | 580 | 521 | 565 | 1,096,000 |
1987/08/25 | 530 | 550 | 519 | 540 | 538,000 |
1987/08/24 | 570 | 575 | 520 | 520 | 2,077,001 |
1987/08/22 | 508 | 560 | 505 | 560 | 1,282,001 |
1987/08/21 | 475 | 515 | 466 | 499 | 1,657,001 |
1987/08/20 | 465 | 480 | 459 | 470 | 1,566,001 |
1987/08/19 | 435 | 454 | 435 | 450 | 1,356,001 |
1987/08/18 | 420 | 430 | 410 | 420 | 216,000 |
1987/08/17 | 407 | 424 | 407 | 413 | 133,000 |
1987/08/14 | 403 | 425 | 403 | 420 | 372,000 |
1987/08/13 | 430 | 435 | 400 | 400 | 362,000 |
1987/08/12 | 443 | 456 | 420 | 430 | 1,800,001 |
1987/08/11 | 400 | 450 | 400 | 438 | 2,453,001 |
1987/08/10 | 370 | 380 | 367 | 380 | 368,000 |
1987/08/07 | 357 | 365 | 357 | 360 | 79,000 |
1987/08/06 | 370 | 370 | 360 | 360 | 62,000 |
1987/08/05 | 360 | 365 | 355 | 365 | 179,000 |
1987/08/04 | 365 | 370 | 362 | 365 | 158,000 |
1987/08/03 | 377 | 380 | 370 | 372 | 285,000 |
1987/08/01 | 370 | 377 | 370 | 376 | 186,000 |
1987/07/31 | 365 | 375 | 365 | 372 | 425,000 |
1987/07/30 | 364 | 364 | 350 | 353 | 192,000 |
1987/07/29 | 370 | 375 | 355 | 364 | 814,000 |
1987/07/28 | 349 | 380 | 349 | 365 | 870,000 |
1987/07/27 | 340 | 340 | 332 | 332 | 127,000 |
1987/07/25 | 335 | 335 | 330 | 331 | 99,000 |
1987/07/24 | 325 | 337 | 325 | 331 | 175,000 |
1987/07/23 | 318 | 320 | 312 | 320 | 57,000 |
1987/07/22 | 315 | 318 | 310 | 310 | 40,000 |
1987/07/21 | 315 | 316 | 306 | 315 | 55,000 |
1987/07/20 | 317 | 320 | 316 | 317 | 48,000 |
1987/07/17 | 321 | 328 | 316 | 316 | 100,000 |
1987/07/16 | 339 | 339 | 327 | 328 | 129,000 |
1987/07/15 | 349 | 350 | 340 | 340 | 188,000 |
1987/07/14 | 348 | 353 | 340 | 348 | 221,000 |
1987/07/13 | 350 | 366 | 346 | 353 | 762,000 |
1987/07/10 | 314 | 350 | 314 | 346 | 674,000 |
1987/07/09 | 314 | 318 | 313 | 315 | 60,000 |
1987/07/08 | 306 | 324 | 306 | 313 | 97,000 |
1987/07/07 | 311 | 312 | 302 | 303 | 61,000 |
1987/07/06 | 311 | 315 | 295 | 315 | 66,000 |
1987/07/04 | 320 | 324 | 312 | 312 | 88,000 |
1987/07/03 | 315 | 325 | 311 | 325 | 151,000 |
1987/07/02 | 313 | 320 | 300 | 310 | 91,000 |
1987/07/01 | 325 | 325 | 312 | 314 | 216,000 |
1987/06/30 | 321 | 321 | 308 | 314 | 110,000 |
1987/06/29 | 321 | 329 | 310 | 319 | 280,000 |
1987/06/27 | 308 | 320 | 307 | 320 | 346,000 |
1987/06/26 | 280 | 309 | 280 | 309 | 276,000 |
1987/06/25 | 280 | 280 | 274 | 275 | 68,000 |
1987/06/24 | 284 | 285 | 272 | 280 | 52,000 |
1987/06/23 | 280 | 284 | 275 | 275 | 68,000 |
1987/06/22 | 280 | 283 | 280 | 280 | 52,000 |
1987/06/19 | 280 | 280 | 272 | 280 | 57,000 |
1987/06/18 | 286 | 286 | 271 | 274 | 111,000 |
1987/06/17 | 270 | 280 | 270 | 277 | 72,000 |
1987/06/16 | 285 | 285 | 281 | 285 | 31,000 |
1987/06/15 | 287 | 287 | 280 | 287 | 30,000 |
1987/06/12 | 287 | 288 | 287 | 287 | 28,000 |
1987/06/11 | 291 | 295 | 286 | 286 | 68,000 |
1987/06/10 | 288 | 290 | 285 | 290 | 43,000 |
1987/06/09 | 286 | 288 | 282 | 285 | 45,000 |
1987/06/08 | 289 | 289 | 281 | 281 | 70,000 |
1987/06/06 | 281 | 290 | 281 | 285 | 24,000 |
1987/06/05 | 285 | 290 | 281 | 281 | 20,000 |
1987/06/04 | 290 | 290 | 281 | 281 | 53,000 |
1987/06/03 | 290 | 294 | 280 | 280 | 87,000 |
1987/06/02 | 290 | 295 | 290 | 290 | 153,000 |
1987/06/01 | 283 | 300 | 283 | 290 | 146,000 |
1987/05/30 | 276 | 280 | 270 | 280 | 109,000 |
1987/05/29 | 273 | 275 | 260 | 273 | 91,000 |
1987/05/28 | 262 | 273 | 262 | 271 | 38,000 |
1987/05/27 | 263 | 265 | 258 | 258 | 33,000 |
1987/05/26 | 260 | 270 | 260 | 265 | 75,000 |
1987/05/25 | 275 | 278 | 263 | 270 | 164,000 |
1987/05/23 | 260 | 279 | 260 | 275 | 227,000 |
1987/05/22 | 245 | 254 | 245 | 253 | 68,000 |
1987/05/21 | 236 | 236 | 235 | 235 | 13,000 |
1987/05/20 | 245 | 245 | 232 | 232 | 29,000 |
1987/05/19 | 240 | 245 | 240 | 245 | 47,000 |
1987/05/18 | 244 | 244 | 240 | 244 | 24,000 |
1987/05/15 | 245 | 245 | 235 | 244 | 18,000 |
1987/05/14 | 240 | 245 | 240 | 245 | 50,000 |
1987/05/13 | 231 | 243 | 230 | 243 | 210,000 |
1987/05/12 | 232 | 234 | 230 | 230 | 125,000 |
1987/05/11 | 233 | 244 | 231 | 232 | 337,000 |
1987/05/08 | 236 | 236 | 232 | 232 | 12,000 |
1987/05/07 | 240 | 243 | 238 | 238 | 32,000 |
1987/05/06 | 232 | 232 | 231 | 231 | 13,000 |
1987/05/02 | 230 | 240 | 230 | 240 | 31,000 |
1987/05/01 | 240 | 240 | 240 | 240 | 14,000 |
1987/04/30 | 225 | 225 | 225 | 225 | 10,000 |
1987/04/28 | 240 | 240 | 240 | 240 | 14,000 |
1987/04/27 | 239 | 248 | 239 | 245 | 37,000 |
1987/04/25 | 235 | 240 | 233 | 240 | 19,000 |
1987/04/24 | 235 | 239 | 231 | 231 | 27,000 |
1987/04/23 | 240 | 240 | 240 | 240 | 5,000 |
1987/04/22 | 232 | 235 | 230 | 231 | 27,000 |
1987/04/21 | 233 | 239 | 232 | 235 | 14,000 |
1987/04/20 | 239 | 239 | 230 | 230 | 32,000 |
1987/04/17 | 238 | 238 | 238 | 238 | 4,000 |
1987/04/16 | 243 | 243 | 235 | 235 | 12,000 |
1987/04/15 | 241 | 244 | 241 | 243 | 36,000 |
1987/04/14 | 240 | 244 | 237 | 244 | 17,000 |
1987/04/13 | 240 | 241 | 226 | 230 | 42,000 |
1987/04/10 | 241 | 245 | 240 | 245 | 33,000 |
1987/04/09 | 245 | 248 | 240 | 241 | 71,000 |
1987/04/08 | 245 | 245 | 240 | 240 | 20,000 |
1987/04/07 | 245 | 246 | 240 | 240 | 38,000 |
1987/04/06 | 243 | 245 | 243 | 243 | 32,000 |
1987/04/04 | 245 | 248 | 240 | 241 | 24,000 |
1987/04/03 | 245 | 245 | 241 | 241 | 14,000 |
1987/04/02 | 248 | 248 | 235 | 235 | 16,000 |
1987/04/01 | 235 | 248 | 233 | 248 | 17,000 |
1987/03/31 | 233 | 235 | 233 | 235 | 28,000 |
1987/03/30 | 245 | 245 | 240 | 240 | 24,000 |
1987/03/28 | 249 | 249 | 245 | 245 | 11,000 |
1987/03/27 | 248 | 249 | 245 | 245 | 20,000 |
1987/03/25 | 250 | 254 | 245 | 248 | 35,000 |
1987/03/24 | 250 | 254 | 250 | 254 | 32,000 |
1987/03/23 | 250 | 255 | 250 | 250 | 47,000 |
1987/03/20 | 250 | 254 | 241 | 241 | 59,000 |
1987/03/19 | 250 | 255 | 246 | 255 | 237,000 |
1987/03/18 | 241 | 250 | 240 | 245 | 75,000 |
1987/03/17 | 241 | 241 | 240 | 240 | 31,000 |
1987/03/16 | 236 | 241 | 232 | 233 | 46,000 |
1987/03/13 | 234 | 238 | 230 | 230 | 40,000 |
1987/03/12 | 235 | 236 | 231 | 231 | 25,000 |
1987/03/11 | 235 | 235 | 230 | 231 | 40,000 |
1987/03/10 | 239 | 239 | 230 | 239 | 22,000 |
1987/03/09 | 240 | 240 | 235 | 235 | 17,000 |
1987/03/07 | 241 | 241 | 240 | 240 | 14,000 |
1987/03/06 | 242 | 245 | 240 | 240 | 69,000 |
1987/03/05 | 244 | 245 | 240 | 242 | 25,000 |
1987/03/04 | 243 | 243 | 226 | 230 | 28,000 |
1987/03/03 | 248 | 249 | 244 | 245 | 12,000 |
1987/03/02 | 240 | 248 | 230 | 248 | 33,000 |
1987/02/28 | 240 | 241 | 240 | 240 | 13,000 |
1987/02/27 | 240 | 240 | 240 | 240 | 18,000 |
1987/02/26 | 250 | 250 | 240 | 240 | 56,000 |
1987/02/25 | 250 | 250 | 241 | 241 | 21,000 |
1987/02/24 | 240 | 249 | 240 | 247 | 53,000 |
1987/02/23 | 249 | 249 | 240 | 240 | 26,000 |
1987/02/20 | 249 | 249 | 241 | 241 | 33,000 |
1987/02/19 | 242 | 250 | 238 | 238 | 43,000 |
1987/02/18 | 255 | 256 | 250 | 252 | 58,000 |
1987/02/17 | 251 | 265 | 251 | 256 | 116,000 |
1987/02/16 | 246 | 250 | 245 | 250 | 48,000 |
1987/02/13 | 254 | 255 | 240 | 247 | 112,000 |
1987/02/12 | 235 | 255 | 233 | 250 | 127,000 |
1987/02/10 | 228 | 233 | 228 | 233 | 23,000 |
1987/02/09 | 233 | 233 | 228 | 228 | 5,000 |
1987/02/07 | 230 | 233 | 230 | 233 | 4,000 |
1987/02/06 | 240 | 242 | 235 | 235 | 50,000 |
1987/02/05 | 237 | 240 | 235 | 240 | 125,000 |
1987/02/04 | 226 | 235 | 220 | 235 | 97,000 |
1987/02/03 | 221 | 228 | 220 | 226 | 174,000 |
1987/02/02 | 221 | 221 | 217 | 217 | 46,000 |
1987/01/31 | 217 | 220 | 216 | 216 | 18,000 |
1987/01/30 | 220 | 220 | 216 | 216 | 25,000 |
1987/01/29 | 220 | 220 | 216 | 216 | 36,000 |
1987/01/28 | 221 | 221 | 216 | 216 | 37,000 |
1987/01/27 | 225 | 225 | 220 | 220 | 65,000 |
1987/01/26 | 221 | 229 | 220 | 220 | 22,000 |
1987/01/24 | 220 | 220 | 215 | 216 | 38,000 |
1987/01/23 | 230 | 230 | 220 | 220 | 19,000 |
1987/01/22 | 218 | 230 | 215 | 230 | 50,000 |
1987/01/21 | 219 | 219 | 219 | 219 | 6,000 |
1987/01/20 | 225 | 225 | 218 | 218 | 13,000 |
1987/01/19 | 220 | 220 | 220 | 220 | 6,000 |
1987/01/16 | 220 | 230 | 219 | 230 | 11,000 |
1987/01/13 | 220 | 221 | 220 | 220 | 24,000 |
1987/01/12 | 229 | 229 | 221 | 221 | 7,000 |
1987/01/09 | 230 | 230 | 220 | 220 | 11,000 |
1987/01/08 | 230 | 230 | 220 | 230 | 28,000 |
1987/01/07 | 230 | 230 | 230 | 230 | 10,000 |
1987/01/06 | 216 | 216 | 216 | 216 | 23,000 |
1987/01/05 | 216 | 216 | 216 | 216 | 12,000 |