5445 東京鐵鋼(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	217	217	215	215	12,000	895.83
1986-12-26	221	221	215	215	18,000	895.83
1986-12-25	225	230	225	230	17,000	958.33
1986-12-24	222	225	222	225	27,000	937.50
1986-12-23	222	223	222	223	12,000	929.17
1986-12-22	224	225	222	225	25,000	937.50
1986-12-19	230	235	226	226	19,000	941.67
1986-12-18	233	234	230	230	15,000	958.33
1986-12-17	235	235	230	235	27,000	979.17
1986-12-16	239	239	230	231	18,000	962.50
1986-12-15	235	240	231	231	16,000	962.50
1986-12-12	238	238	238	238	1,000	991.67
1986-12-11	239	243	238	238	26,000	991.67
1986-12-10	239	240	236	240	17,000	1,000
1986-12-09	244	244	231	231	21,000	962.50
1986-12-08	241	243	231	231	20,000	962.50
1986-12-06	238	240	230	240	23,000	1,000
1986-12-05	239	240	231	235	26,000	979.17
1986-12-04	244	244	244	244	31,000	1,016.67
1986-12-03	235	245	221	221	132,000	920.83
1986-12-02	240	240	238	238	33,000	991.67
1986-12-01	230	230	220	220	24,000	916.67
1986-11-29	230	232	230	230	14,000	958.33
1986-11-28	239	239	230	230	24,000	958.33
1986-11-27	235	235	230	230	12,000	958.33
1986-11-26	225	225	220	220	121,000	916.67
1986-11-25	225	226	215	215	74,000	895.83
1986-11-22	233	233	225	225	30,000	937.50
1986-11-21	238	238	230	230	55,000	958.33
1986-11-20	235	238	235	235	30,000	979.17
1986-11-18	238	239	235	235	14,000	979.17
1986-11-17	235	235	235	235	3,000	979.17
1986-11-14	235	238	234	236	12,000	983.33
1986-11-13	238	240	235	237	19,000	987.50
1986-11-12	240	240	238	238	13,000	991.67
1986-11-11	240	240	240	240	6,000	1,000
1986-11-10	240	240	232	232	5,000	966.67
1986-11-07	239	242	238	242	26,000	1,008.33
1986-11-06	231	235	231	232	47,000	966.67
1986-11-05	225	236	225	230	44,000	958.33
1986-11-04	216	220	216	220	13,000	916.67
1986-11-01	210	218	210	215	25,000	895.83
1986-10-31	220	220	213	213	18,000	887.50
1986-10-30	220	220	218	218	5,000	908.33
1986-10-29	211	211	210	210	10,000	875
1986-10-28	225	225	215	215	13,000	895.83
1986-10-27	220	220	220	220	3,000	916.67
1986-10-25	222	222	210	210	16,000	875
1986-10-24	220	220	217	217	10,000	904.17
1986-10-23	210	215	206	215	7,000	895.83
1986-10-22	211	220	210	210	40,000	875
1986-10-21	220	220	210	210	22,000	875
1986-10-20	221	221	220	220	8,000	916.67
1986-10-17	229	229	216	216	8,000	900
1986-10-16	225	225	224	224	4,000	933.33
1986-10-15	234	235	230	230	31,000	958.33
1986-10-14	235	235	230	230	2,000	958.33
1986-10-13	239	239	235	235	7,000	979.17
1986-10-09	240	240	239	240	3,000	1,000
1986-10-08	240	240	231	232	10,000	966.67
1986-10-07	242	242	240	240	4,000	1,000
1986-10-06	232	244	232	238	60,000	991.67
1986-10-04	216	216	215	216	22,000	900
1986-10-03	211	215	211	212	23,000	883.33
1986-10-02	225	225	206	211	46,000	879.17
1986-10-01	244	244	235	235	24,000	979.17
1986-09-30	247	247	247	247	13,000	1,029.17
1986-09-29	248	250	248	250	4,000	1,041.67
1986-09-27	250	251	244	251	30,000	1,045.83
1986-09-26	252	253	251	251	11,000	1,045.83
1986-09-25	252	253	252	252	12,000	1,050
1986-09-24	247	250	245	250	30,000	1,041.67
1986-09-22	247	249	246	249	35,000	1,037.50
1986-09-19	259	259	241	242	27,000	1,008.33
1986-09-18	271	271	266	266	26,000	1,108.33
1986-09-17	273	273	272	272	16,000	1,133.33
1986-09-16	272	273	272	272	6,000	1,133.33
1986-09-12	272	272	272	272	11,000	1,133.33
1986-09-11	290	290	287	287	43,000	1,195.83
1986-09-10	272	272	272	272	8,000	1,133.33
1986-09-09	285	299	285	293	61,000	1,220.83
1986-09-08	281	286	281	285	8,000	1,187.50
1986-09-06	276	276	276	276	2,000	1,150
1986-09-05	274	275	273	273	20,000	1,137.50
1986-09-04	280	280	272	272	18,000	1,133.33
1986-09-03	281	281	272	272	43,000	1,133.33
1986-09-02	281	281	281	281	1,000	1,170.83
1986-09-01	276	285	276	280	15,000	1,166.67
1986-08-30	280	280	271	271	16,000	1,129.17
1986-08-29	285	285	281	285	12,000	1,187.50
1986-08-28	281	285	281	285	21,000	1,187.50
1986-08-27	285	286	285	285	19,000	1,187.50
1986-08-26	288	295	285	285	19,000	1,187.50
1986-08-25	286	286	286	286	1,000	1,191.67
1986-08-23	286	286	285	285	3,000	1,187.50
1986-08-22	294	295	280	281	24,000	1,170.83
1986-08-21	285	295	280	295	41,000	1,229.17
1986-08-20	290	290	290	290	10,000	1,208.33
1986-08-19	295	300	291	300	17,000	1,250
1986-08-18	299	300	295	300	24,000	1,250
1986-08-15	299	299	285	285	18,000	1,187.50
1986-08-14	299	299	299	299	21,000	1,245.83
1986-08-13	300	300	286	286	37,000	1,191.67
1986-08-12	300	300	300	300	23,000	1,250
1986-08-11	295	295	285	288	28,000	1,200
1986-08-08	286	293	281	285	39,000	1,187.50
1986-08-07	299	299	286	286	28,000	1,191.67
1986-08-06	295	295	295	295	35,000	1,229.17
1986-08-05	299	300	293	295	26,000	1,229.17
1986-08-04	292	300	291	291	17,000	1,212.50
1986-08-02	301	301	291	291	15,000	1,212.50
1986-08-01	308	308	291	291	42,000	1,212.50
1986-07-31	306	311	301	310	39,000	1,291.67
1986-07-30	311	311	305	310	31,000	1,291.67
1986-07-29	315	315	300	301	29,000	1,254.17
1986-07-28	326	328	323	323	26,000	1,345.83
1986-07-26	325	325	325	325	11,000	1,354.17
1986-07-25	318	320	316	320	39,000	1,333.33
1986-07-24	320	320	315	318	36,000	1,325
1986-07-23	330	330	325	327	23,000	1,362.50
1986-07-22	335	335	323	326	14,000	1,358.33
1986-07-21	335	335	321	330	27,000	1,375
1986-07-19	335	335	335	335	11,000	1,395.83
1986-07-18	325	340	324	340	39,000	1,416.67
1986-07-17	339	340	331	340	32,000	1,416.67
1986-07-16	338	345	338	345	29,000	1,437.50
1986-07-15	340	345	338	340	64,000	1,416.67
1986-07-14	335	349	330	345	50,000	1,437.50
1986-07-11	333	340	325	325	39,000	1,354.17
1986-07-10	330	339	323	331	55,000	1,379.17
1986-07-09	341	344	331	331	54,000	1,379.17
1986-07-08	330	344	330	341	65,000	1,420.83
1986-07-07	350	355	350	350	51,000	1,458.33
1986-07-05	343	355	341	352	88,000	1,466.67
1986-07-04	360	360	352	353	354,000	1,470.83
1986-07-03	344	355	341	350	467,000	1,458.33
1986-07-02	339	341	333	340	278,000	1,416.67
1986-07-01	319	338	316	337	210,000	1,404.17
1986-06-30	315	320	315	319	30,000	1,329.17
1986-06-28	321	325	320	320	39,000	1,333.33
1986-06-27	319	326	318	325	56,000	1,354.17
1986-06-26	325	325	320	320	60,000	1,333.33
1986-06-25	325	329	322	328	50,000	1,366.67
1986-06-24	328	330	326	326	88,000	1,358.33
1986-06-23	330	332	325	330	138,000	1,375
1986-06-21	327	327	322	322	26,000	1,341.67
1986-06-20	325	325	312	312	80,000	1,300
1986-06-19	313	321	313	320	54,000	1,333.33
1986-06-18	310	319	310	312	78,000	1,300
1986-06-17	301	325	290	325	150,000	1,354.17
1986-06-16	325	326	316	316	142,000	1,316.67
1986-06-13	324	330	321	326	298,000	1,358.33
1986-06-12	300	341	300	320	560,000	1,333.33
1986-06-11	290	300	288	300	121,000	1,250
1986-06-10	288	288	285	285	49,000	1,187.50
1986-06-09	288	288	288	288	28,000	1,200
1986-06-07	284	286	284	286	14,000	1,191.67
1986-06-06	276	284	276	284	56,000	1,183.33
1986-06-05	280	280	275	275	100,000	1,145.83
1986-06-04	280	280	276	280	40,000	1,166.67
1986-06-03	286	286	280	280	40,000	1,166.67
1986-06-02	286	286	280	286	19,000	1,191.67
1986-05-31	286	286	286	286	5,000	1,191.67
1986-05-30	286	287	279	286	46,000	1,191.67
1986-05-29	277	285	275	276	80,000	1,150
1986-05-28	276	276	276	276	28,000	1,150
1986-05-27	285	285	275	275	31,000	1,145.83
1986-05-26	275	285	275	280	52,000	1,166.67
1986-05-24	276	276	274	275	45,000	1,145.83
1986-05-23	275	277	271	272	125,000	1,133.33
1986-05-22	275	280	268	270	66,000	1,125
1986-05-21	281	281	280	280	24,000	1,166.67
1986-05-20	284	284	281	281	10,000	1,170.83
1986-05-19	282	285	282	283	18,000	1,179.17
1986-05-17	285	285	283	285	14,000	1,187.50
1986-05-15	289	290	285	285	43,000	1,187.50
1986-05-14	285	290	283	290	28,000	1,208.33
1986-05-13	290	290	282	282	8,000	1,175
1986-05-12	290	290	282	289	37,000	1,204.17
1986-05-09	291	291	280	280	69,000	1,166.67
1986-05-08	290	290	285	290	21,000	1,208.33
1986-05-07	290	291	280	280	41,000	1,166.67
1986-05-06	290	290	290	290	14,000	1,208.33
1986-05-02	281	285	280	282	50,000	1,175
1986-05-01	295	295	284	284	35,000	1,183.33
1986-04-30	290	295	287	290	13,000	1,208.33
1986-04-28	287	295	287	290	30,000	1,208.33
1986-04-26	290	295	290	295	18,000	1,229.17
1986-04-25	289	290	287	287	11,000	1,195.83
1986-04-24	287	289	286	287	17,000	1,195.83
1986-04-23	286	287	285	286	16,000	1,191.67
1986-04-22	285	290	285	286	18,000	1,191.67
1986-04-21	285	290	285	286	15,000	1,191.67
1986-04-19	290	290	285	285	11,000	1,187.50
1986-04-18	283	285	283	283	8,000	1,179.17
1986-04-17	285	287	281	283	30,000	1,179.17
1986-04-16	285	290	285	290	22,000	1,208.33
1986-04-15	291	292	290	290	22,000	1,208.33
1986-04-14	294	295	291	295	10,000	1,229.17
1986-04-11	291	294	291	294	33,000	1,225
1986-04-10	299	299	295	295	14,000	1,229.17
1986-04-09	300	300	291	300	58,000	1,250
1986-04-07	299	300	290	300	25,000	1,250
1986-04-05	296	300	291	300	29,000	1,250
1986-04-04	291	300	291	300	41,000	1,250
1986-04-03	292	300	292	292	11,000	1,216.67
1986-04-02	295	295	292	292	19,000	1,216.67
1986-04-01	300	300	298	300	30,000	1,250
1986-03-31	291	295	290	291	62,000	1,212.50
1986-03-29	300	300	290	291	16,000	1,212.50
1986-03-28	293	304	290	290	94,000	1,208.33
1986-03-27	295	301	292	292	34,000	1,216.67
1986-03-26	290	300	290	291	48,000	1,212.50
1986-03-25	301	301	300	300	14,000	1,250
1986-03-24	300	300	299	300	47,000	1,250
1986-03-22	300	303	298	300	27,000	1,250
1986-03-20	301	305	301	305	50,000	1,270.83
1986-03-19	287	298	287	298	14,000	1,241.67
1986-03-18	285	289	280	284	55,000	1,183.33
1986-03-17	300	300	296	296	46,000	1,233.33
1986-03-15	301	304	300	300	42,000	1,250
1986-03-14	300	302	297	300	56,000	1,250
1986-03-13	302	305	300	300	72,000	1,250
1986-03-12	302	303	302	302	69,000	1,258.33
1986-03-11	302	305	302	304	19,000	1,266.67
1986-03-10	305	310	302	302	22,000	1,258.33
1986-03-07	299	303	299	300	19,000	1,250
1986-03-06	303	303	299	299	24,000	1,245.83
1986-03-05	297	300	296	299	45,000	1,245.83
1986-03-04	305	305	295	295	54,000	1,229.17
1986-03-03	300	305	295	305	60,000	1,270.83
1986-03-01	296	300	295	295	19,000	1,229.17
1986-02-28	297	297	296	296	24,000	1,233.33
1986-02-27	300	300	297	300	28,000	1,250
1986-02-26	298	300	298	298	32,000	1,241.67
1986-02-25	298	300	296	298	26,000	1,241.67
1986-02-24	295	308	295	300	34,000	1,250
1986-02-22	310	310	309	310	39,000	1,291.67
1986-02-21	308	308	290	290	60,000	1,208.33
1986-02-20	312	312	308	308	47,000	1,283.33
1986-02-19	310	315	310	312	56,000	1,300
1986-02-18	310	310	305	310	29,000	1,291.67
1986-02-17	315	315	310	314	35,000	1,308.33
1986-02-15	319	319	309	309	68,000	1,287.50
1986-02-14	316	320	313	318	174,000	1,325
1986-02-13	310	315	310	311	88,000	1,295.83
1986-02-12	300	309	300	305	124,000	1,270.83
1986-02-10	301	302	300	301	30,000	1,254.17
1986-02-07	310	310	305	305	90,000	1,270.83
1986-02-06	310	310	304	305	79,000	1,270.83
1986-02-05	305	305	297	297	61,000	1,237.50
1986-02-04	290	310	290	295	66,000	1,229.17
1986-02-03	314	315	300	300	96,000	1,250
1986-02-01	300	310	296	310	106,000	1,291.67
1986-01-31	290	310	290	295	86,000	1,229.17
1986-01-30	285	289	277	285	91,000	1,187.50
1986-01-29	287	289	285	285	11,000	1,187.50
1986-01-28	289	289	289	289	6,000	1,204.17
1986-01-27	291	291	285	285	24,000	1,187.50
1986-01-25	280	282	280	281	36,000	1,170.83
1986-01-24	286	286	286	286	12,000	1,191.67
1986-01-23	291	292	290	290	30,000	1,208.33
1986-01-22	290	290	286	286	42,000	1,191.67
1986-01-21	282	282	277	277	34,000	1,154.17
1986-01-20	290	290	282	285	18,000	1,187.50
1986-01-18	290	290	284	287	42,000	1,195.83
1986-01-17	294	294	286	290	44,000	1,208.33
1986-01-16	315	315	298	299	70,000	1,245.83
1986-01-14	320	320	300	309	349,000	1,287.50
1986-01-13	289	316	288	316	339,000	1,316.67
1986-01-10	268	278	267	278	77,000	1,158.33
1986-01-09	267	268	265	267	27,000	1,112.50
1986-01-08	266	268	265	268	10,000	1,116.67
1986-01-07	267	270	265	265	19,000	1,104.17
1986-01-06	270	270	265	267	15,000	1,112.50
1986-01-04	267	270	267	270	15,000	1,125

分割・併合履歴： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31