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
2021/06/18 1,597.0 1,597.0 1,555.0 1,556.0 70,500
2021/06/17 1,606.0 1,607.0 1,589.0 1,598.0 40,900
2021/06/16 1,597.0 1,612.0 1,597.0 1,607.0 45,600
2021/06/15 1,586.0 1,593.0 1,573.0 1,588.0 44,300
2021/06/14 1,593.0 1,597.0 1,583.0 1,593.0 35,600
2021/06/11 1,597.0 1,603.0 1,582.0 1,582.0 51,700
2021/06/10 1,592.0 1,602.0 1,580.0 1,597.0 54,600
2021/06/09 1,605.0 1,610.0 1,586.0 1,597.0 49,800
2021/06/08 1,607.0 1,621.0 1,602.0 1,606.0 37,000
2021/06/07 1,612.0 1,618.0 1,602.0 1,607.0 42,000
2021/06/04 1,599.0 1,612.0 1,593.0 1,599.0 42,300
2021/06/03 1,586.0 1,601.0 1,567.0 1,590.0 59,900
2021/06/02 1,596.0 1,599.0 1,581.0 1,582.0 57,700
2021/06/01 1,569.0 1,586.0 1,569.0 1,582.0 39,100
2021/05/31 1,585.0 1,585.0 1,556.0 1,560.0 66,600
2021/05/28 1,567.0 1,594.0 1,563.0 1,585.0 80,200
2021/05/27 1,569.0 1,574.0 1,551.0 1,554.0 59,900
2021/05/26 1,590.0 1,590.0 1,560.0 1,566.0 77,100
2021/05/25 1,626.0 1,626.0 1,585.0 1,586.0 80,800
2021/05/24 1,619.0 1,632.0 1,610.0 1,626.0 39,000
2021/05/21 1,609.0 1,621.0 1,595.0 1,611.0 59,400
2021/05/20 1,613.0 1,625.0 1,598.0 1,604.0 58,700
2021/05/19 1,621.0 1,624.0 1,596.0 1,598.0 55,500
2021/05/18 1,644.0 1,644.0 1,609.0 1,626.0 65,900
2021/05/17 1,635.0 1,636.0 1,593.0 1,604.0 100,800
2021/05/14 1,633.0 1,656.0 1,625.0 1,629.0 46,800
2021/05/13 1,642.0 1,650.0 1,613.0 1,616.0 83,700
2021/05/12 1,706.0 1,711.0 1,639.0 1,661.0 105,300
2021/05/11 1,733.0 1,746.0 1,694.0 1,706.0 87,300
2021/05/10 1,735.0 1,759.0 1,718.0 1,733.0 109,300
2021/05/07 1,731.0 1,740.0 1,680.0 1,718.0 235,500
2021/05/06 1,938.0 1,998.0 1,714.0 1,763.0 492,200
2021/04/30 1,889.0 1,922.0 1,886.0 1,902.0 71,600
2021/04/28 1,900.0 1,902.0 1,867.0 1,868.0 58,000
2021/04/27 1,918.0 1,929.0 1,900.0 1,900.0 41,700
2021/04/26 1,898.0 1,924.0 1,892.0 1,902.0 35,000
2021/04/23 1,910.0 1,920.0 1,890.0 1,896.0 33,100
2021/04/22 1,910.0 1,924.0 1,903.0 1,905.0 26,100
2021/04/21 1,911.0 1,919.0 1,889.0 1,896.0 64,700
2021/04/20 1,962.0 1,962.0 1,934.0 1,946.0 36,600
2021/04/19 1,948.0 1,977.0 1,941.0 1,962.0 40,900
2021/04/16 1,961.0 1,962.0 1,941.0 1,943.0 28,800
2021/04/15 1,956.0 1,984.0 1,956.0 1,961.0 55,200
2021/04/14 1,967.0 1,967.0 1,935.0 1,950.0 31,000
2021/04/13 1,957.0 1,978.0 1,947.0 1,957.0 27,600
2021/04/12 1,980.0 1,980.0 1,941.0 1,953.0 32,000
2021/04/09 1,979.0 1,995.0 1,966.0 1,975.0 58,600
2021/04/08 1,997.0 2,007.0 1,959.0 1,965.0 72,200
2021/04/07 1,943.0 2,007.0 1,943.0 1,992.0 114,200
2021/04/06 1,955.0 1,996.0 1,927.0 1,943.0 134,400