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
2002/12/30 137 140 135 140 58,000
2002/12/27 141 142 140 142 73,000
2002/12/26 144 145 140 142 61,000
2002/12/25 142 143 140 143 77,000
2002/12/24 138 144 138 144 50,000
2002/12/20 136 141 136 138 103,000
2002/12/19 130 135 130 135 212,000
2002/12/18 136 138 135 136 93,000
2002/12/17 135 140 135 136 125,000
2002/12/16 131 134 130 130 49,000
2002/12/13 131 136 131 133 127,000
2002/12/12 139 141 135 137 63,000
2002/12/11 142 142 141 142 52,000
2002/12/10 141 143 139 142 38,000
2002/12/09 145 145 140 142 26,000
2002/12/06 141 142 137 140 70,000
2002/12/05 138 142 138 142 54,000
2002/12/04 142 142 137 142 64,000
2002/12/03 144 148 143 143 66,000
2002/12/02 149 151 144 144 95,000
2002/11/29 154 154 146 146 100,000
2002/11/28 151 154 151 151 61,000
2002/11/27 152 154 148 150 38,000
2002/11/26 151 154 148 152 60,000
2002/11/25 147 158 147 156 85,000
2002/11/22 160 160 148 152 97,000
2002/11/21 156 168 156 157 142,000
2002/11/20 145 156 140 151 271,000
2002/11/19 121 137 121 135 151,000
2002/11/18 125 130 120 124 110,000
2002/11/15 141 142 133 135 91,000
2002/11/14 145 154 141 141 68,000
2002/11/13 157 159 155 155 29,000
2002/11/12 155 159 155 155 43,000
2002/11/11 160 168 158 165 49,000
2002/11/08 162 165 161 165 39,000
2002/11/07 160 165 160 165 49,000
2002/11/06 165 165 160 164 30,000
2002/11/05 164 164 158 163 34,000
2002/11/01 165 166 159 159 88,000
2002/10/31 166 166 164 166 50,000
2002/10/30 164 168 164 167 55,000
2002/10/29 165 165 161 162 34,000
2002/10/28 164 165 161 165 40,000
2002/10/25 163 165 162 164 30,000
2002/10/24 157 163 157 160 36,000
2002/10/23 157 160 155 156 34,000
2002/10/22 166 166 159 159 72,000
2002/10/21 163 167 162 165 64,000
2002/10/18 161 165 161 165 53,000
2002/10/17 156 164 156 160 56,000
2002/10/16 169 170 161 166 125,000
2002/10/15 150 175 150 164 201,000
2002/10/11 145 147 136 146 142,000
2002/10/10 128 133 118 133 245,000
2002/10/09 150 150 136 138 138,000
2002/10/08 150 152 150 150 81,000
2002/10/07 156 161 148 152 130,000
2002/10/04 172 172 166 166 121,000
2002/10/03 180 180 170 178 118,000
2002/10/02 186 186 180 180 103,000
2002/10/01 185 187 180 180 235,000
2002/09/30 171 190 161 189 469,000
2002/09/27 171 174 170 173 159,000
2002/09/26 177 177 170 171 92,000
2002/09/25 176 176 171 171 90,000
2002/09/24 173 175 170 174 56,000
2002/09/20 177 178 173 178 54,000
2002/09/19 179 180 176 179 109,000
2002/09/18 172 175 169 174 221,000
2002/09/17 175 179 175 177 52,000
2002/09/13 171 180 171 173 115,000
2002/09/12 184 184 180 181 35,000
2002/09/11 185 185 180 182 33,000
2002/09/10 180 186 180 180 74,000
2002/09/09 172 179 172 178 20,000
2002/09/06 175 175 170 173 91,000
2002/09/05 179 179 175 175 62,000
2002/09/04 170 174 169 174 233,000
2002/09/03 185 186 179 179 156,000
2002/09/02 185 185 180 183 194,000
2002/08/30 195 195 180 180 156,000
2002/08/29 200 200 195 195 54,000
2002/08/28 198 200 196 200 64,000
2002/08/27 197 198 196 197 40,000
2002/08/26 195 199 192 199 82,000
2002/08/23 202 204 198 198 95,000
2002/08/22 198 201 196 201 85,000
2002/08/21 197 202 197 202 59,000
2002/08/20 205 205 197 201 97,000
2002/08/19 206 206 197 203 116,000
2002/08/16 207 207 202 207 74,000
2002/08/15 207 207 202 205 48,000
2002/08/14 197 207 194 207 88,000
2002/08/13 200 201 192 200 90,000
2002/08/12 207 207 200 202 86,000
2002/08/09 203 208 203 207 176,000
2002/08/08 208 209 203 206 94,000
2002/08/07 210 214 206 208 172,000
2002/08/06 210 212 202 206 233,000
2002/08/05 223 223 214 218 297,000
2002/08/02 226 231 224 226 526,000
2002/08/01 230 235 225 225 1,847,000
2002/07/31 226 229 221 221 634,000
2002/07/30 218 227 214 226 483,000
2002/07/29 217 219 212 215 126,000
2002/07/26 223 225 214 219 471,000
2002/07/25 220 223 213 222 549,000
2002/07/24 209 218 206 218 333,000
2002/07/23 204 207 201 204 105,000
2002/07/22 201 207 200 205 151,000
2002/07/19 212 212 206 210 91,000
2002/07/18 215 217 211 217 171,000
2002/07/17 207 210 201 210 141,000
2002/07/16 219 222 212 212 322,000
2002/07/15 216 221 212 219 642,000
2002/07/12 206 212 203 207 102,000
2002/07/11 202 203 200 201 41,000
2002/07/10 206 206 202 203 60,000
2002/07/09 206 207 201 206 56,000
2002/07/08 218 218 210 210 166,000
2002/07/05 210 212 209 212 169,000
2002/07/04 201 209 201 205 161,000
2002/07/03 195 202 195 202 58,000
2002/07/02 198 200 193 200 100,000
2002/07/01 196 202 196 198 83,000
2002/06/28 194 197 193 195 73,000
2002/06/27 192 196 191 191 49,000
2002/06/26 201 201 190 191 107,000
2002/06/25 206 206 196 203 99,000
2002/06/24 186 198 178 196 142,000
2002/06/21 184 199 183 190 115,000
2002/06/20 180 195 173 189 167,000
2002/06/19 200 200 187 187 102,000
2002/06/18 204 206 198 200 133,000
2002/06/17 202 202 193 196 157,000
2002/06/14 213 213 206 207 223,000
2002/06/13 217 220 212 216 135,000
2002/06/12 219 224 216 216 166,000
2002/06/11 218 225 218 220 114,000
2002/06/10 217 223 216 218 127,000
2002/06/07 216 218 213 216 169,000
2002/06/06 231 231 215 219 360,000
2002/06/05 233 234 227 228 663,000
2002/06/04 220 231 218 230 1,181,000
2002/06/03 218 219 213 216 147,000
2002/05/31 213 217 210 213 251,000
2002/05/30 225 228 213 216 879,000
2002/05/29 202 218 202 218 264,000
2002/05/28 205 206 203 205 55,000
2002/05/27 200 210 199 206 207,000
2002/05/24 212 212 202 205 270,000
2002/05/23 217 222 213 213 415,000
2002/05/22 214 219 205 215 1,130,000
2002/05/21 192 223 192 215 2,145,000
2002/05/20 184 191 183 190 205,000
2002/05/17 180 184 179 183 99,000
2002/05/16 180 180 175 180 98,000
2002/05/15 176 180 175 177 43,000
2002/05/14 183 183 175 180 88,000
2002/05/13 180 184 178 182 97,000
2002/05/10 183 183 176 181 55,000
2002/05/09 177 183 177 178 62,000
2002/05/08 171 176 171 174 107,000
2002/05/07 179 179 171 171 175,000
2002/05/02 175 180 173 180 209,000
2002/05/01 175 183 170 177 249,000
2002/04/30 193 193 178 184 250,000
2002/04/26 198 199 192 195 180,000
2002/04/25 197 202 197 199 161,000
2002/04/24 200 206 199 202 138,000
2002/04/23 201 205 200 203 134,000
2002/04/22 192 200 192 198 134,000
2002/04/19 195 197 190 194 144,000
2002/04/18 204 204 198 199 105,000
2002/04/17 201 208 199 201 325,000
2002/04/16 187 201 187 199 293,000
2002/04/15 190 190 181 184 220,000
2002/04/12 200 200 191 192 216,000
2002/04/11 208 213 199 200 146,000
2002/04/10 203 205 194 204 337,000
2002/04/09 217 217 208 208 301,000
2002/04/08 217 219 211 217 204,000
2002/04/05 219 224 213 214 614,000
2002/04/04 190 217 190 214 998,000
2002/04/03 189 194 186 193 189,000
2002/04/02 190 194 176 193 496,000
2002/04/01 194 197 187 187 624,000
2002/03/29 173 186 171 184 577,000
2002/03/28 170 175 168 169 229,000
2002/03/27 158 168 157 168 117,000
2002/03/26 154 159 154 155 47,000
2002/03/25 153 156 153 155 53,000
2002/03/22 159 159 156 156 89,000
2002/03/20 167 167 160 160 89,000
2002/03/19 165 165 160 163 69,000
2002/03/18 162 165 159 159 101,000
2002/03/15 151 160 151 159 76,000
2002/03/14 151 154 147 151 58,000
2002/03/13 156 157 152 152 131,000
2002/03/12 165 165 158 158 125,000
2002/03/11 164 165 163 165 157,000
2002/03/08 164 164 161 162 152,000
2002/03/07 162 164 156 161 155,000
2002/03/06 162 167 162 163 117,000
2002/03/05 175 175 163 167 201,000
2002/03/04 182 188 171 171 676,000
2002/03/01 149 168 146 167 754,000
2002/02/28 139 145 138 144 145,000
2002/02/27 136 137 131 137 142,000
2002/02/26 137 137 132 136 66,000
2002/02/25 139 139 131 136 61,000
2002/02/22 135 137 133 137 47,000
2002/02/21 132 136 132 136 36,000
2002/02/20 129 134 129 134 31,000
2002/02/19 135 135 131 134 61,000
2002/02/18 137 137 133 137 62,000
2002/02/15 140 141 136 139 63,000
2002/02/14 143 143 141 141 82,000
2002/02/13 137 145 137 142 109,000
2002/02/12 133 138 133 137 117,000
2002/02/08 127 133 127 132 90,000
2002/02/07 130 132 128 129 69,000
2002/02/06 128 134 128 131 64,000
2002/02/05 130 130 125 125 134,000
2002/02/04 134 135 133 134 79,000
2002/02/01 143 143 135 136 92,000
2002/01/31 138 140 138 138 38,000
2002/01/30 137 142 131 141 119,000
2002/01/29 145 146 141 142 55,000
2002/01/28 146 148 145 147 75,000
2002/01/25 144 147 142 147 41,000
2002/01/24 139 149 139 144 78,000
2002/01/23 141 143 136 138 89,000
2002/01/22 150 150 140 140 157,000
2002/01/21 150 152 145 147 81,000
2002/01/18 153 153 145 151 214,000
2002/01/17 134 160 133 143 195,000
2002/01/16 133 136 131 134 81,000
2002/01/15 130 140 130 131 100,000
2002/01/11 149 149 140 141 230,000
2002/01/10 156 158 150 152 138,000
2002/01/09 150 160 148 160 240,000
2002/01/08 146 152 145 148 244,000
2002/01/07 164 165 151 155 271,000
2002/01/04 159 169 155 160 193,000

このページの先頭へ