東京鐵鋼(5445) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/23 1,735.0 1,735.0 1,700.0 1,713.0 29,400
2020/09/18 1,703.0 1,735.0 1,697.0 1,729.0 39,000
2020/09/17 1,680.0 1,731.0 1,675.0 1,686.0 56,500
2020/09/16 1,640.0 1,693.0 1,640.0 1,680.0 42,900
2020/09/15 1,670.0 1,670.0 1,610.0 1,640.0 40,800
2020/09/14 1,651.0 1,685.0 1,649.0 1,671.0 30,100
2020/09/11 1,649.0 1,653.0 1,624.0 1,648.0 28,700
2020/09/10 1,584.0 1,650.0 1,584.0 1,633.0 64,700
2020/09/09 1,572.0 1,588.0 1,571.0 1,571.0 21,100
2020/09/08 1,587.0 1,587.0 1,570.0 1,580.0 29,800
2020/09/07 1,543.0 1,578.0 1,543.0 1,557.0 17,400
2020/09/04 1,500.0 1,564.0 1,500.0 1,550.0 19,100
2020/09/03 1,554.0 1,576.0 1,530.0 1,535.0 37,000
2020/09/02 1,550.0 1,550.0 1,530.0 1,544.0 10,500
2020/09/01 1,589.0 1,589.0 1,539.0 1,540.0 17,800
2020/08/31 1,563.0 1,600.0 1,555.0 1,571.0 12,900
2020/08/28 1,590.0 1,604.0 1,531.0 1,553.0 24,000
2020/08/27 1,601.0 1,609.0 1,589.0 1,605.0 13,100
2020/08/26 1,586.0 1,605.0 1,578.0 1,585.0 11,400
2020/08/25 1,619.0 1,619.0 1,584.0 1,586.0 12,700
2020/08/24 1,582.0 1,582.0 1,563.0 1,582.0 6,100
2020/08/21 1,525.0 1,586.0 1,525.0 1,582.0 24,800
2020/08/20 1,508.0 1,525.0 1,498.0 1,521.0 19,700
2020/08/19 1,523.0 1,523.0 1,503.0 1,514.0 10,400
2020/08/18 1,555.0 1,555.0 1,520.0 1,529.0 16,400
2020/08/17 1,547.0 1,565.0 1,535.0 1,555.0 6,400
2020/08/14 1,566.0 1,571.0 1,525.0 1,547.0 21,400
2020/08/13 1,587.0 1,594.0 1,549.0 1,571.0 26,200
2020/08/12 1,570.0 1,605.0 1,570.0 1,585.0 31,000
2020/08/11 1,572.0 1,585.0 1,533.0 1,570.0 24,600
2020/08/07 1,566.0 1,573.0 1,540.0 1,540.0 9,600
2020/08/06 1,560.0 1,583.0 1,559.0 1,568.0 14,400
2020/08/05 1,570.0 1,575.0 1,534.0 1,560.0 32,400
2020/08/04 1,520.0 1,571.0 1,497.0 1,571.0 21,700
2020/08/03 1,541.0 1,541.0 1,450.0 1,519.0 37,300
2020/07/31 1,424.0 1,597.0 1,385.0 1,532.0 94,400
2020/07/30 1,483.0 1,500.0 1,426.0 1,430.0 17,100
2020/07/29 1,535.0 1,535.0 1,465.0 1,470.0 16,200
2020/07/28 1,540.0 1,540.0 1,499.0 1,516.0 14,100
2020/07/27 1,523.0 1,532.0 1,487.0 1,532.0 18,600
2020/07/22 1,550.0 1,550.0 1,500.0 1,502.0 18,700
2020/07/21 1,505.0 1,517.0 1,483.0 1,515.0 9,300
2020/07/20 1,462.0 1,505.0 1,462.0 1,503.0 7,100
2020/07/17 1,501.0 1,507.0 1,470.0 1,472.0 13,700
2020/07/16 1,504.0 1,509.0 1,475.0 1,501.0 18,700
2020/07/15 1,519.0 1,527.0 1,482.0 1,504.0 12,900
2020/07/14 1,490.0 1,514.0 1,473.0 1,512.0 17,600
2020/07/13 1,495.0 1,505.0 1,473.0 1,491.0 18,400
2020/07/10 1,498.0 1,498.0 1,446.0 1,450.0 14,700
2020/07/09 1,496.0 1,499.0 1,465.0 1,474.0 12,200