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
1995/12/29 622 625 615 625 29,000
1995/12/28 632 632 619 623 71,000
1995/12/27 610 631 604 622 184,000
1995/12/26 591 600 590 600 128,000
1995/12/25 609 610 590 598 84,000
1995/12/22 615 625 598 599 142,000
1995/12/21 605 627 598 610 238,000
1995/12/20 634 635 586 586 153,000
1995/12/19 629 639 612 624 236,000
1995/12/18 583 657 580 639 801,000
1995/12/15 530 573 525 573 427,000
1995/12/14 530 540 520 520 117,000
1995/12/13 525 527 520 520 98,000
1995/12/12 533 533 528 529 23,000
1995/12/11 530 530 526 528 17,000
1995/12/08 531 537 521 525 91,000
1995/12/07 531 537 520 530 104,000
1995/12/06 523 530 520 530 33,000
1995/12/05 523 533 520 533 38,000
1995/12/04 530 538 520 522 87,000
1995/12/01 515 520 510 520 35,000
1995/11/30 521 525 505 505 23,000
1995/11/29 526 526 520 520 17,000
1995/11/28 520 528 520 525 31,000
1995/11/27 519 535 519 525 22,000
1995/11/24 512 530 511 529 23,000
1995/11/22 501 511 496 499 21,000
1995/11/21 500 510 500 500 94,000
1995/11/20 500 500 491 500 18,000
1995/11/17 500 500 492 500 31,000
1995/11/16 490 495 490 495 8,000
1995/11/15 491 492 491 491 19,000
1995/11/14 495 495 491 491 16,000
1995/11/13 496 496 495 495 29,000
1995/11/10 496 501 496 500 11,000
1995/11/09 520 520 515 515 6,000
1995/11/08 500 520 500 520 25,000
1995/11/07 494 495 494 495 10,000
1995/11/06 493 500 493 499 14,000
1995/11/02 490 495 490 490 49,000
1995/11/01 496 496 492 492 16,000
1995/10/31 491 491 491 491 8,000
1995/10/30 490 495 490 490 35,000
1995/10/27 491 495 490 490 39,000
1995/10/26 513 513 505 505 26,000
1995/10/25 515 515 513 513 23,000
1995/10/24 519 520 515 515 69,000
1995/10/23 530 530 520 520 7,000
1995/10/20 525 530 521 530 38,000
1995/10/19 530 530 520 525 100,000
1995/10/18 545 545 521 521 14,000
1995/10/17 535 550 530 550 39,000
1995/10/16 549 550 545 545 9,000
1995/10/13 545 550 545 550 10,000
1995/10/12 552 552 550 550 16,000
1995/10/11 552 553 550 553 60,000
1995/10/09 550 552 550 552 13,000
1995/10/06 555 555 545 545 26,000
1995/10/05 560 565 558 558 16,000
1995/10/04 541 560 541 560 25,000
1995/10/03 550 550 540 540 10,000
1995/10/02 544 544 540 540 13,000
1995/09/29 560 560 535 535 8,000
1995/09/28 560 560 540 540 30,000
1995/09/27 539 542 535 542 7,000
1995/09/26 545 549 540 540 17,000
1995/09/25 540 555 540 540 19,000
1995/09/22 550 560 530 560 131,000
1995/09/21 553 553 545 550 49,000
1995/09/20 565 574 553 555 103,000
1995/09/19 552 563 552 563 60,000
1995/09/18 586 590 578 587 206,000
1995/09/14 589 589 575 576 63,000
1995/09/13 589 589 580 580 142,000
1995/09/12 590 599 590 596 123,000
1995/09/11 580 580 570 578 65,000
1995/09/08 540 560 530 540 166,000
1995/09/07 573 573 560 560 21,000
1995/09/06 556 565 555 560 26,000
1995/09/05 535 555 535 555 71,000
1995/09/04 560 560 545 545 100,000
1995/09/01 618 618 565 574 150,000
1995/08/31 580 632 580 620 153,000
1995/08/30 557 618 555 586 130,000
1995/08/29 539 550 539 541 64,000
1995/08/28 538 540 530 539 15,000
1995/08/25 540 549 522 542 105,000
1995/08/24 510 520 492 520 87,000
1995/08/23 528 528 515 520 100,000
1995/08/22 528 530 524 525 55,000
1995/08/21 530 530 527 527 43,000
1995/08/18 530 530 515 525 35,000
1995/08/17 545 553 520 520 69,000
1995/08/16 530 549 516 540 73,000
1995/08/15 485 500 480 500 95,000
1995/08/14 491 495 480 480 22,000
1995/08/11 485 486 480 486 41,000
1995/08/10 498 500 487 487 15,000
1995/08/09 495 500 495 499 23,000
1995/08/08 475 485 466 485 122,000
1995/08/07 468 468 467 467 21,000
1995/08/04 470 480 467 467 13,000
1995/08/03 470 480 470 480 20,000
1995/08/02 453 461 453 460 17,000
1995/08/01 465 468 453 453 37,000
1995/07/31 458 465 456 465 21,000
1995/07/28 465 469 460 460 12,000
1995/07/27 459 460 453 458 90,000
1995/07/26 470 470 463 464 46,000
1995/07/25 490 490 475 475 24,000
1995/07/24 489 499 485 495 71,000
1995/07/21 475 484 470 484 85,000
1995/07/20 480 480 480 480 36,000
1995/07/19 486 486 480 485 31,000
1995/07/18 505 505 490 490 21,000
1995/07/17 510 510 510 510 46,000
1995/07/14 514 514 506 510 18,000
1995/07/13 510 515 501 515 56,000
1995/07/12 510 510 499 499 27,000
1995/07/11 495 495 480 495 28,000
1995/07/10 494 494 484 485 59,000
1995/07/07 445 466 445 459 53,000
1995/07/06 442 445 440 440 25,000
1995/07/05 440 445 440 441 26,000
1995/07/03 420 420 406 406 7,000
1995/06/30 421 424 414 420 39,000
1995/06/29 440 440 425 425 39,000
1995/06/28 445 445 430 430 6,000
1995/06/27 465 465 455 455 29,000
1995/06/26 465 465 464 465 33,000
1995/06/23 455 455 455 455 19,000
1995/06/22 427 436 427 435 134,000
1995/06/21 433 438 427 430 131,000
1995/06/20 432 432 425 428 43,000
1995/06/19 444 444 430 430 21,000
1995/06/16 440 441 438 439 17,000
1995/06/15 458 458 425 440 102,000
1995/06/14 470 470 458 458 19,000
1995/06/13 475 490 470 470 26,000
1995/06/12 485 485 470 470 47,000
1995/06/09 493 493 485 486 44,000
1995/06/08 519 519 491 500 19,000
1995/06/07 554 554 519 519 121,000
1995/06/06 540 554 540 554 55,000
1995/06/05 543 543 530 534 26,000
1995/06/02 513 523 513 523 18,000
1995/06/01 493 498 490 493 38,000
1995/05/31 500 500 493 493 16,000
1995/05/30 491 491 491 491 72,000
1995/05/29 490 499 490 491 10,000
1995/05/26 499 500 490 490 35,000
1995/05/25 539 539 490 500 69,000
1995/05/24 543 553 540 540 60,000
1995/05/22 611 611 599 603 24,000
1995/05/19 626 626 610 610 44,000
1995/05/18 638 640 628 628 25,000
1995/05/17 628 635 625 635 11,000
1995/05/16 625 625 625 625 3,000
1995/05/15 625 635 625 625 37,000
1995/05/12 631 631 625 628 59,000
1995/05/11 632 633 632 633 4,000
1995/05/10 661 661 631 631 11,000
1995/05/09 657 661 657 661 17,000
1995/05/08 660 670 660 660 13,000
1995/05/02 635 646 628 630 86,000
1995/05/01 646 646 620 628 24,000
1995/04/28 649 649 636 636 14,000
1995/04/27 666 666 649 650 18,000
1995/04/26 670 672 665 665 16,000
1995/04/25 670 675 670 670 25,000
1995/04/24 672 682 665 665 26,000
1995/04/21 662 669 662 665 25,000
1995/04/20 665 675 665 672 197,000
1995/04/19 660 660 658 659 40,000
1995/04/18 690 690 680 680 46,000
1995/04/17 685 690 685 686 39,000
1995/04/14 685 698 685 686 56,000
1995/04/13 679 695 679 685 94,000
1995/04/12 627 675 627 665 60,000
1995/04/11 630 635 625 625 184,000
1995/04/10 642 642 620 620 104,000
1995/04/07 670 670 650 650 47,000
1995/04/06 660 670 660 667 53,000
1995/04/05 658 665 648 664 76,000
1995/04/04 664 664 638 638 94,000
1995/04/03 707 707 695 699 4,000
1995/03/31 720 730 710 710 30,000
1995/03/30 711 715 700 715 8,000
1995/03/29 726 741 726 731 18,000
1995/03/28 720 740 720 725 47,000
1995/03/27 707 730 707 720 29,000
1995/03/24 700 720 700 720 10,000
1995/03/23 730 735 730 730 27,000
1995/03/22 762 775 762 775 27,000
1995/03/20 783 783 780 782 62,000
1995/03/17 804 804 769 780 71,000
1995/03/16 830 830 820 820 18,000
1995/03/15 843 843 835 835 6,000
1995/03/14 880 880 863 863 18,000
1995/03/13 890 900 890 899 40,000
1995/03/10 897 897 890 895 18,000
1995/03/09 915 925 915 925 19,000
1995/03/08 915 915 905 915 7,000
1995/03/07 920 925 920 925 3,000
1995/03/06 929 929 920 920 21,000
1995/03/03 920 920 919 920 47,000
1995/03/02 911 920 911 920 12,000
1995/03/01 921 921 911 911 4,000
1995/02/28 907 921 907 920 7,000
1995/02/27 905 905 900 900 10,000
1995/02/24 968 968 944 945 15,000
1995/02/23 981 985 939 939 41,000
1995/02/22 1,040 1,040 980 980 34,000
1995/02/21 1,040 1,040 1,000 1,000 4,000
1995/02/20 1,050 1,050 1,040 1,040 27,000
1995/02/17 1,050 1,060 1,030 1,040 31,000
1995/02/16 1,030 1,040 1,020 1,040 4,000
1995/02/15 1,060 1,070 1,060 1,060 62,000
1995/02/14 1,050 1,050 1,050 1,050 25,000
1995/02/13 1,050 1,050 1,050 1,050 13,000
1995/02/10 1,060 1,060 1,030 1,060 31,000
1995/02/09 1,060 1,090 1,050 1,070 26,000
1995/02/08 1,060 1,070 1,060 1,060 20,000
1995/02/07 1,100 1,100 1,060 1,100 80,000
1995/02/06 1,080 1,100 1,080 1,100 44,000
1995/02/03 1,070 1,140 1,050 1,140 45,000
1995/02/02 1,100 1,100 1,060 1,090 52,000
1995/02/01 1,090 1,120 1,090 1,120 62,000
1995/01/31 1,090 1,100 1,060 1,090 12,000
1995/01/30 1,050 1,090 1,050 1,090 64,000
1995/01/27 1,060 1,060 1,020 1,060 8,000
1995/01/26 1,080 1,090 1,050 1,060 53,000
1995/01/25 1,030 1,120 1,030 1,100 70,000
1995/01/24 1,020 1,040 1,020 1,040 12,000
1995/01/23 1,020 1,020 1,020 1,020 47,000
1995/01/20 1,050 1,070 1,050 1,060 129,000
1995/01/19 1,050 1,050 1,030 1,030 8,000
1995/01/18 1,050 1,060 1,030 1,030 15,000
1995/01/17 1,020 1,020 1,000 1,010 10,000
1995/01/13 1,060 1,080 1,060 1,060 37,000
1995/01/12 1,080 1,080 1,060 1,060 9,000
1995/01/11 1,100 1,100 1,100 1,100 1,000
1995/01/10 1,100 1,100 1,100 1,100 1,000
1995/01/09 1,100 1,100 1,100 1,100 5,000
1995/01/06 1,110 1,130 1,100 1,100 48,000
1995/01/05 1,150 1,150 1,150 1,150 3,000
1995/01/04 1,090 1,100 1,090 1,100 13,000

このページの先頭へ