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
2020/11/27 2,167.0 2,242.0 2,163.0 2,194.0 74,900
2020/11/26 2,160.0 2,165.0 2,123.0 2,163.0 40,000
2020/11/25 2,106.0 2,180.0 2,085.0 2,148.0 68,100
2020/11/24 2,133.0 2,136.0 2,056.0 2,056.0 47,200
2020/11/20 2,041.0 2,085.0 2,011.0 2,083.0 34,000
2020/11/19 2,015.0 2,063.0 2,005.0 2,041.0 62,000
2020/11/18 1,981.0 2,037.0 1,973.0 2,007.0 45,700
2020/11/17 2,022.0 2,022.0 1,981.0 1,997.0 36,700
2020/11/16 1,935.0 2,027.0 1,920.0 2,022.0 50,500
2020/11/13 1,936.0 1,945.0 1,866.0 1,911.0 49,700
2020/11/12 2,000.0 2,000.0 1,915.0 1,952.0 53,900
2020/11/11 2,026.0 2,030.0 1,977.0 2,010.0 29,000
2020/11/10 2,029.0 2,068.0 1,945.0 2,003.0 62,600
2020/11/09 2,040.0 2,040.0 1,987.0 2,010.0 46,500
2020/11/06 1,937.0 2,074.0 1,931.0 2,041.0 73,700
2020/11/05 1,912.0 1,955.0 1,887.0 1,953.0 54,400
2020/11/04 1,949.0 1,970.0 1,895.0 1,912.0 55,800
2020/11/02 1,910.0 1,973.0 1,863.0 1,904.0 87,900
2020/10/30 1,713.0 1,973.0 1,694.0 1,910.0 123,600
2020/10/29 1,696.0 1,726.0 1,679.0 1,723.0 17,300
2020/10/28 1,695.0 1,714.0 1,679.0 1,702.0 52,700
2020/10/27 1,710.0 1,710.0 1,669.0 1,699.0 36,400
2020/10/26 1,776.0 1,776.0 1,723.0 1,723.0 26,900
2020/10/23 1,792.0 1,792.0 1,763.0 1,779.0 12,900
2020/10/22 1,791.0 1,791.0 1,758.0 1,764.0 9,100
2020/10/21 1,748.0 1,770.0 1,748.0 1,768.0 17,300
2020/10/20 1,790.0 1,790.0 1,747.0 1,759.0 12,400
2020/10/19 1,724.0 1,790.0 1,724.0 1,790.0 17,900
2020/10/16 1,709.0 1,743.0 1,698.0 1,723.0 12,900
2020/10/15 1,711.0 1,720.0 1,707.0 1,720.0 10,600
2020/10/14 1,725.0 1,727.0 1,698.0 1,724.0 14,700
2020/10/13 1,720.0 1,737.0 1,709.0 1,730.0 16,000
2020/10/12 1,768.0 1,768.0 1,731.0 1,731.0 10,700
2020/10/09 1,792.0 1,792.0 1,749.0 1,770.0 7,400
2020/10/08 1,795.0 1,803.0 1,770.0 1,790.0 26,600
2020/10/07 1,703.0 1,799.0 1,697.0 1,795.0 34,700
2020/10/06 1,712.0 1,735.0 1,696.0 1,706.0 11,300
2020/10/05 1,694.0 1,730.0 1,694.0 1,703.0 20,400
2020/10/02 1,780.0 1,782.0 1,685.0 1,685.0 25,000
2020/10/01 1,767.0 1,767.0 1,767.0 1,767.0 -
2020/09/30 1,798.0 1,831.0 1,767.0 1,767.0 34,700
2020/09/29 1,849.0 1,850.0 1,776.0 1,807.0 62,900
2020/09/28 1,735.0 1,850.0 1,727.0 1,850.0 67,100
2020/09/25 1,676.0 1,738.0 1,664.0 1,732.0 47,400
2020/09/24 1,700.0 1,700.0 1,631.0 1,649.0 68,800
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