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
2001/12/28 155 159 150 154 287,000
2001/12/27 140 155 136 147 1,078,000
2001/12/26 125 145 125 136 691,000
2001/12/25 110 122 107 122 270,000
2001/12/21 121 123 110 115 170,000
2001/12/20 114 119 110 117 207,000
2001/12/19 119 119 105 114 151,000
2001/12/18 125 125 120 120 182,000
2001/12/17 124 130 120 124 257,000
2001/12/14 132 135 120 123 442,000
2001/12/13 114 139 112 138 572,000
2001/12/12 123 124 105 109 508,000
2001/12/11 121 128 120 124 203,000
2001/12/10 127 129 119 126 309,000
2001/12/07 168 168 140 147 291,000
2001/12/06 169 174 162 167 76,000
2001/12/05 169 175 155 165 222,000
2001/12/04 175 179 172 173 126,000
2001/12/03 187 187 180 180 102,000
2001/11/30 192 192 182 188 88,000
2001/11/29 194 194 188 190 146,000
2001/11/28 189 195 181 189 216,000
2001/11/27 196 199 192 197 52,000
2001/11/26 206 206 190 196 186,000
2001/11/22 214 214 200 201 165,000
2001/11/21 217 218 203 209 239,000
2001/11/20 225 236 218 218 608,000
2001/11/19 191 224 191 223 670,000
2001/11/16 194 197 190 197 127,000
2001/11/15 194 196 185 194 124,000
2001/11/14 195 196 183 186 116,000
2001/11/13 182 191 177 191 89,000
2001/11/12 194 195 180 185 148,000
2001/11/09 193 197 192 194 112,000
2001/11/08 197 197 187 191 164,000
2001/11/07 178 193 171 192 385,000
2001/11/06 195 196 181 183 236,000
2001/11/05 205 206 188 195 297,000
2001/11/02 213 218 207 208 239,000
2001/11/01 225 230 213 213 285,000
2001/10/31 218 223 215 222 91,000
2001/10/30 221 223 213 219 164,000
2001/10/29 221 232 220 224 127,000
2001/10/26 240 244 220 221 448,000
2001/10/25 207 237 207 237 908,000
2001/10/24 211 211 206 208 317,000
2001/10/23 220 222 202 211 432,000
2001/10/22 225 230 215 219 294,000
2001/10/19 214 224 210 220 528,000
2001/10/18 235 237 222 222 554,000
2001/10/17 235 248 230 238 681,000
2001/10/16 232 252 227 235 1,038,000
2001/10/15 235 237 207 237 992,000
2001/10/12 238 245 231 235 753,000
2001/10/11 244 263 221 241 1,678,000
2001/10/10 250 273 247 254 2,944,000
2001/10/09 220 246 217 240 2,401,000
2001/10/05 191 217 187 215 1,775,000
2001/10/04 193 194 187 191 383,000
2001/10/03 189 203 188 188 966,000
2001/10/02 192 197 177 193 1,989,000
2001/10/01 157 187 156 187 2,668,000
2001/09/28 153 157 145 157 478,000
2001/09/27 157 157 150 153 359,000
2001/09/26 144 152 141 152 376,000
2001/09/25 157 158 135 139 460,000
2001/09/21 147 155 147 147 550,000
2001/09/20 147 160 141 157 1,913,000
2001/09/19 126 137 126 137 550,000
2001/09/18 125 127 115 125 282,000
2001/09/17 113 114 107 109 224,000
2001/09/14 114 125 104 125 373,000
2001/09/13 90 104 90 104 175,000
2001/09/12 83 100 83 91 166,000
2001/09/11 100 109 100 105 85,000
2001/09/10 114 114 104 105 100,000
2001/09/07 116 118 113 118 74,000
2001/09/06 120 120 118 118 39,000
2001/09/05 123 123 117 117 113,000
2001/09/04 118 123 115 118 79,000
2001/09/03 115 117 112 117 140,000
2001/08/31 112 121 112 117 108,000
2001/08/30 120 127 114 127 174,000
2001/08/29 128 129 125 125 134,000
2001/08/28 138 138 128 132 374,000
2001/08/27 130 135 128 135 662,000
2001/08/24 115 128 115 122 201,000
2001/08/23 125 130 111 111 456,000
2001/08/22 111 122 111 120 154,000
2001/08/21 115 120 114 114 57,000
2001/08/20 122 122 118 120 46,000
2001/08/17 118 122 117 122 293,000
2001/08/16 113 115 112 115 85,000
2001/08/15 109 113 109 113 43,000
2001/08/14 112 114 108 108 51,000
2001/08/13 117 120 111 114 258,000
2001/08/10 106 113 106 113 276,000
2001/08/09 96 101 96 101 110,000
2001/08/08 94 96 94 96 18,000
2001/08/07 95 96 94 95 22,000
2001/08/06 97 97 93 93 23,000
2001/08/03 99 99 96 97 18,000
2001/08/02 94 99 93 97 77,000
2001/08/01 93 95 92 95 43,000
2001/07/31 89 93 89 91 21,000
2001/07/30 94 94 89 91 29,000
2001/07/27 95 96 92 95 33,000
2001/07/26 99 99 95 95 13,000
2001/07/25 95 99 95 99 51,000
2001/07/24 96 97 90 95 54,000
2001/07/23 96 96 96 96 1,000
2001/07/19 96 99 92 99 51,000
2001/07/18 100 100 95 96 98,000
2001/07/17 103 103 99 102 60,000
2001/07/16 107 107 101 101 15,000
2001/07/13 103 103 102 102 54,000
2001/07/12 96 102 96 100 56,000
2001/07/11 105 105 101 101 187,000
2001/07/10 105 107 101 104 73,000
2001/07/09 114 114 103 108 80,000
2001/07/06 115 117 114 115 84,000
2001/07/05 117 120 114 120 73,000
2001/07/04 117 120 116 119 55,000
2001/07/03 121 123 115 122 122,000
2001/07/02 128 128 120 120 53,000
2001/06/29 130 130 126 127 63,000
2001/06/28 134 134 125 128 166,000
2001/06/27 121 134 119 133 370,000
2001/06/26 121 121 118 121 118,000
2001/06/25 122 122 119 122 89,000
2001/06/22 118 122 116 121 134,000
2001/06/21 122 123 116 118 112,000
2001/06/20 123 126 120 123 165,000
2001/06/19 126 138 125 128 368,000
2001/06/18 112 120 112 120 177,000
2001/06/15 120 120 117 117 243,000
2001/06/14 126 128 121 122 185,000
2001/06/13 133 134 125 131 234,000
2001/06/12 128 136 128 134 547,000
2001/06/11 123 145 123 136 1,503,000
2001/06/08 109 113 105 113 470,000
2001/06/07 105 105 102 103 96,000
2001/06/06 108 108 102 105 83,000
2001/06/05 109 109 105 105 112,000
2001/06/04 105 108 104 107 152,000
2001/06/01 102 103 100 101 64,000
2001/05/31 100 104 99 102 182,000
2001/05/30 105 105 98 100 391,000
2001/05/29 107 115 103 105 1,507,000
2001/05/28 88 105 84 105 443,000
2001/05/25 89 89 88 88 14,000
2001/05/24 89 90 89 89 28,000
2001/05/23 88 92 88 92 48,000
2001/05/22 90 90 88 88 31,000
2001/05/21 86 93 86 90 133,000
2001/05/18 92 92 86 86 80,000
2001/05/17 90 90 88 90 20,000
2001/05/16 90 90 87 87 9,000
2001/05/15 88 91 88 90 33,000
2001/05/14 90 91 84 86 81,000
2001/05/11 86 90 85 90 37,000
2001/05/10 80 81 80 81 13,000
2001/05/09 84 84 78 79 54,000
2001/05/08 86 87 84 84 91,000
2001/05/07 92 92 87 88 58,000
2001/05/02 90 91 86 86 41,000
2001/05/01 83 93 83 91 113,000
2001/04/27 92 94 92 93 77,000
2001/04/26 95 97 92 92 174,000
2001/04/25 87 94 87 94 147,000
2001/04/24 83 87 83 87 53,000
2001/04/23 86 87 84 85 86,000
2001/04/20 87 89 86 87 23,000
2001/04/19 89 91 85 86 84,000
2001/04/18 91 92 89 91 113,000
2001/04/17 95 97 91 91 233,000
2001/04/16 94 99 90 99 292,000
2001/04/13 84 90 83 88 171,000
2001/04/12 79 82 79 80 102,000
2001/04/11 79 80 78 78 66,000
2001/04/10 76 80 75 80 46,000
2001/04/09 79 80 75 75 31,000
2001/04/06 77 78 72 75 43,000
2001/04/05 75 78 74 77 54,000
2001/04/04 71 75 71 73 32,000
2001/04/03 70 71 68 71 55,000
2001/04/02 69 69 68 69 25,000
2001/03/30 69 70 69 69 15,000
2001/03/29 70 70 69 69 15,000
2001/03/28 69 70 68 70 41,000
2001/03/27 68 70 68 70 27,000
2001/03/26 67 69 67 69 60,000
2001/03/23 68 68 63 64 17,000
2001/03/22 70 71 65 65 36,000
2001/03/21 62 65 60 65 37,000
2001/03/19 60 60 60 60 20,000
2001/03/16 59 61 59 60 15,000
2001/03/15 58 59 58 59 10,000
2001/03/14 60 61 59 60 10,000
2001/03/13 61 61 59 59 19,000
2001/03/12 60 61 60 60 23,000
2001/03/09 62 62 62 62 30,000
2001/03/08 60 61 60 61 5,000
2001/03/07 60 61 59 59 17,000
2001/03/06 59 60 59 60 32,000
2001/03/05 62 62 60 60 31,000
2001/03/02 64 64 61 62 23,000
2001/03/01 62 64 61 62 34,000
2001/02/28 65 65 62 63 13,000
2001/02/27 66 66 62 63 39,000
2001/02/26 62 64 62 64 29,000
2001/02/23 62 62 60 62 40,000
2001/02/22 60 61 59 59 20,000
2001/02/21 62 62 60 60 7,000
2001/02/20 59 60 59 60 17,000
2001/02/19 59 60 59 60 27,000
2001/02/16 61 61 59 59 33,000
2001/02/15 58 60 57 59 100,000
2001/02/14 59 59 58 58 29,000
2001/02/13 62 62 59 60 24,000
2001/02/09 58 63 57 62 21,000
2001/02/08 60 63 57 58 34,000
2001/02/07 61 62 60 60 48,000
2001/02/06 58 61 58 61 25,000
2001/02/05 58 58 57 57 39,000
2001/02/02 60 60 57 58 38,000
2001/02/01 60 60 59 59 34,000
2001/01/31 59 60 59 59 7,000
2001/01/30 60 60 59 59 31,000
2001/01/29 58 58 56 57 14,000
2001/01/26 56 58 56 58 17,000
2001/01/25 59 59 50 56 101,000
2001/01/24 57 59 56 59 27,000
2001/01/23 57 57 57 57 3,000
2001/01/22 58 59 57 59 13,000
2001/01/19 59 60 56 58 17,000
2001/01/18 57 59 55 59 28,000
2001/01/17 57 58 56 57 26,000
2001/01/16 58 58 55 55 24,000
2001/01/15 59 59 58 58 18,000
2001/01/12 56 58 56 58 15,000
2001/01/11 58 58 56 58 20,000
2001/01/10 55 59 55 59 15,000
2001/01/09 60 60 60 60 13,000
2001/01/05 62 62 61 61 23,000
2001/01/04 65 65 63 63 2,000

このページの先頭へ