5445 東京鐵鋼(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 5,660 | 5,750 | 5,640 | 5,730 | 68,100 | 5,730 |
| 2025-05-12 | 5,680 | 5,700 | 5,570 | 5,650 | 98,000 | 5,650 |
| 2025-05-09 | 5,740 | 5,780 | 5,660 | 5,700 | 156,300 | 5,700 |
| 2025-05-08 | 5,840 | 6,060 | 5,700 | 5,750 | 223,100 | 5,750 |
| 2025-05-07 | 5,490 | 5,930 | 5,480 | 5,880 | 501,700 | 5,880 |
| 2025-05-02 | 5,500 | 5,530 | 5,440 | 5,460 | 60,400 | 5,460 |
| 2025-05-01 | 5,510 | 5,520 | 5,430 | 5,460 | 77,300 | 5,460 |
| 2025-04-30 | 5,610 | 5,610 | 5,490 | 5,550 | 79,800 | 5,550 |
| 2025-04-28 | 5,670 | 5,700 | 5,620 | 5,620 | 33,500 | 5,620 |
| 2025-04-25 | 5,580 | 5,660 | 5,580 | 5,630 | 53,600 | 5,630 |
| 2025-04-24 | 5,660 | 5,660 | 5,580 | 5,580 | 57,500 | 5,580 |
| 2025-04-23 | 5,700 | 5,710 | 5,620 | 5,640 | 49,500 | 5,640 |
| 2025-04-22 | 5,610 | 5,720 | 5,600 | 5,650 | 45,900 | 5,650 |
| 2025-04-21 | 5,720 | 5,750 | 5,650 | 5,660 | 39,600 | 5,660 |
| 2025-04-18 | 5,610 | 5,760 | 5,610 | 5,750 | 48,100 | 5,750 |
| 2025-04-17 | 5,560 | 5,590 | 5,550 | 5,560 | 30,700 | 5,560 |
| 2025-04-16 | 5,570 | 5,610 | 5,550 | 5,580 | 29,000 | 5,580 |
| 2025-04-15 | 5,550 | 5,570 | 5,520 | 5,530 | 35,400 | 5,530 |
| 2025-04-14 | 5,550 | 5,610 | 5,520 | 5,550 | 62,700 | 5,550 |
| 2025-04-11 | 5,500 | 5,590 | 5,380 | 5,550 | 98,800 | 5,550 |
| 2025-04-10 | 5,690 | 5,690 | 5,540 | 5,590 | 98,000 | 5,590 |
| 2025-04-09 | 5,340 | 5,390 | 5,230 | 5,330 | 182,300 | 5,330 |
| 2025-04-08 | 5,230 | 5,500 | 5,230 | 5,440 | 138,000 | 5,440 |
| 2025-04-07 | 4,695 | 5,060 | 4,695 | 4,920 | 208,000 | 4,920 |
| 2025-04-04 | 5,340 | 5,370 | 5,090 | 5,240 | 193,500 | 5,240 |
| 2025-04-03 | 5,510 | 5,610 | 5,470 | 5,540 | 131,400 | 5,540 |
| 2025-04-02 | 5,770 | 5,770 | 5,620 | 5,660 | 72,600 | 5,660 |
| 2025-04-01 | 5,800 | 5,850 | 5,710 | 5,710 | 61,300 | 5,710 |
| 2025-03-31 | 5,900 | 5,910 | 5,730 | 5,750 | 146,200 | 5,750 |
| 2025-03-28 | 5,760 | 6,070 | 5,760 | 6,040 | 204,000 | 6,040 |
| 2025-03-27 | 6,070 | 6,080 | 6,020 | 6,080 | 195,700 | 6,080 |
| 2025-03-26 | 6,100 | 6,100 | 6,040 | 6,080 | 129,700 | 6,080 |
| 2025-03-25 | 6,080 | 6,100 | 6,030 | 6,050 | 130,300 | 6,050 |
| 2025-03-24 | 6,200 | 6,200 | 6,080 | 6,080 | 157,000 | 6,080 |
| 2025-03-21 | 6,250 | 6,320 | 6,190 | 6,190 | 156,000 | 6,190 |
| 2025-03-19 | 6,240 | 6,330 | 6,220 | 6,310 | 107,400 | 6,310 |
| 2025-03-18 | 6,190 | 6,250 | 6,150 | 6,230 | 88,000 | 6,230 |
| 2025-03-17 | 6,130 | 6,220 | 6,130 | 6,180 | 97,700 | 6,180 |
| 2025-03-14 | 6,130 | 6,150 | 6,090 | 6,110 | 70,600 | 6,110 |
| 2025-03-13 | 6,250 | 6,320 | 6,130 | 6,150 | 133,000 | 6,150 |
| 2025-03-12 | 6,200 | 6,200 | 6,130 | 6,180 | 57,800 | 6,180 |
| 2025-03-11 | 6,000 | 6,180 | 6,000 | 6,170 | 123,000 | 6,170 |
| 2025-03-10 | 6,210 | 6,220 | 6,070 | 6,080 | 94,500 | 6,080 |
| 2025-03-07 | 6,220 | 6,290 | 6,140 | 6,210 | 139,600 | 6,210 |
| 2025-03-06 | 6,180 | 6,290 | 6,170 | 6,220 | 115,200 | 6,220 |
| 2025-03-05 | 6,020 | 6,130 | 6,000 | 6,100 | 106,100 | 6,100 |
| 2025-03-04 | 5,960 | 6,030 | 5,930 | 6,030 | 75,600 | 6,030 |
| 2025-03-03 | 6,010 | 6,050 | 5,970 | 6,000 | 130,800 | 6,000 |
| 2025-02-28 | 5,790 | 5,900 | 5,780 | 5,880 | 93,500 | 5,880 |
| 2025-02-27 | 5,750 | 5,830 | 5,740 | 5,820 | 61,100 | 5,820 |
| 2025-02-26 | 5,750 | 5,770 | 5,690 | 5,760 | 63,900 | 5,760 |
| 2025-02-25 | 5,650 | 5,780 | 5,610 | 5,760 | 109,500 | 5,760 |
| 2025-02-21 | 5,750 | 5,770 | 5,690 | 5,690 | 118,100 | 5,690 |
| 2025-02-20 | 5,910 | 5,920 | 5,780 | 5,780 | 162,800 | 5,780 |
| 2025-02-19 | 5,970 | 5,990 | 5,900 | 5,900 | 92,500 | 5,900 |
| 2025-02-18 | 5,990 | 6,000 | 5,930 | 5,970 | 62,500 | 5,970 |
| 2025-02-17 | 5,930 | 6,000 | 5,930 | 5,960 | 69,000 | 5,960 |
| 2025-02-14 | 5,950 | 5,960 | 5,900 | 5,900 | 66,800 | 5,900 |
| 2025-02-13 | 5,900 | 5,950 | 5,870 | 5,930 | 62,200 | 5,930 |
| 2025-02-12 | 5,930 | 5,950 | 5,870 | 5,890 | 96,500 | 5,890 |
| 2025-02-10 | 5,900 | 5,930 | 5,850 | 5,930 | 76,500 | 5,930 |
| 2025-02-07 | 5,880 | 5,930 | 5,850 | 5,920 | 96,900 | 5,920 |
| 2025-02-06 | 5,950 | 5,980 | 5,880 | 5,900 | 84,000 | 5,900 |
| 2025-02-05 | 5,880 | 5,950 | 5,860 | 5,940 | 131,200 | 5,940 |
| 2025-02-04 | 5,880 | 5,980 | 5,770 | 5,880 | 243,200 | 5,880 |
| 2025-02-03 | 5,940 | 6,010 | 5,890 | 5,910 | 298,900 | 5,910 |
| 2025-01-31 | 6,210 | 6,250 | 5,880 | 5,960 | 409,900 | 5,960 |
| 2025-01-30 | 6,120 | 6,170 | 6,080 | 6,130 | 143,500 | 6,130 |
| 2025-01-29 | 6,040 | 6,120 | 6,020 | 6,100 | 106,600 | 6,100 |
| 2025-01-28 | 6,050 | 6,120 | 6,020 | 6,060 | 109,400 | 6,060 |
| 2025-01-27 | 6,120 | 6,150 | 6,030 | 6,030 | 89,800 | 6,030 |
| 2025-01-24 | 6,020 | 6,040 | 5,980 | 6,020 | 64,200 | 6,020 |
| 2025-01-23 | 6,050 | 6,050 | 5,960 | 5,980 | 78,100 | 5,980 |
| 2025-01-22 | 6,070 | 6,090 | 5,980 | 6,020 | 95,400 | 6,020 |
| 2025-01-21 | 6,120 | 6,140 | 6,040 | 6,070 | 64,100 | 6,070 |
| 2025-01-20 | 6,090 | 6,230 | 6,090 | 6,110 | 76,800 | 6,110 |
| 2025-01-17 | 6,090 | 6,090 | 5,970 | 6,080 | 106,200 | 6,080 |
| 2025-01-16 | 6,220 | 6,220 | 6,110 | 6,130 | 81,600 | 6,130 |
| 2025-01-15 | 6,320 | 6,350 | 6,210 | 6,230 | 64,700 | 6,230 |
| 2025-01-14 | 6,390 | 6,430 | 6,280 | 6,320 | 75,100 | 6,320 |
| 2025-01-10 | 6,450 | 6,470 | 6,360 | 6,400 | 61,900 | 6,400 |
| 2025-01-09 | 6,590 | 6,600 | 6,450 | 6,460 | 73,900 | 6,460 |
| 2025-01-08 | 6,630 | 6,710 | 6,530 | 6,570 | 85,700 | 6,570 |
| 2025-01-07 | 6,670 | 6,690 | 6,600 | 6,600 | 60,000 | 6,600 |
| 2025-01-06 | 6,700 | 6,700 | 6,580 | 6,590 | 87,600 | 6,590 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株