5445 東京鐵鋼(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	1,696	1,750	1,696	1,747	57,300	1,747
2023-03-30	1,733	1,740	1,680	1,687	156,200	1,687
2023-03-29	1,740	1,781	1,740	1,759	110,200	1,759
2023-03-28	1,721	1,760	1,721	1,757	58,400	1,757
2023-03-27	1,714	1,721	1,696	1,720	58,400	1,720
2023-03-24	1,695	1,713	1,681	1,706	47,000	1,706
2023-03-23	1,649	1,709	1,636	1,709	51,500	1,709
2023-03-22	1,685	1,689	1,664	1,669	41,400	1,669
2023-03-20	1,675	1,697	1,639	1,654	66,700	1,654
2023-03-17	1,757	1,774	1,680	1,701	139,000	1,701
2023-03-16	1,763	1,771	1,735	1,753	72,800	1,753
2023-03-15	1,786	1,840	1,786	1,837	94,600	1,837
2023-03-14	1,810	1,821	1,744	1,749	129,800	1,749
2023-03-13	1,831	1,859	1,793	1,850	135,400	1,850
2023-03-10	1,865	1,891	1,837	1,887	121,800	1,887
2023-03-09	1,902	1,922	1,876	1,889	194,100	1,889
2023-03-08	1,910	1,939	1,905	1,925	117,100	1,925
2023-03-07	1,905	1,933	1,880	1,933	57,700	1,933
2023-03-06	1,947	1,949	1,894	1,905	98,600	1,905
2023-03-03	1,895	1,949	1,887	1,949	96,600	1,949
2023-03-02	1,886	1,900	1,870	1,895	68,600	1,895
2023-03-01	1,851	1,885	1,838	1,885	58,200	1,885
2023-02-28	1,899	1,910	1,846	1,852	68,200	1,852
2023-02-27	1,835	1,899	1,834	1,899	56,900	1,899
2023-02-24	1,860	1,862	1,820	1,840	61,700	1,840
2023-02-22	1,818	1,862	1,814	1,853	76,200	1,853
2023-02-21	1,799	1,843	1,795	1,835	83,500	1,835
2023-02-20	1,779	1,815	1,775	1,794	63,000	1,794
2023-02-17	1,711	1,762	1,705	1,762	104,600	1,762
2023-02-16	1,703	1,721	1,686	1,721	48,200	1,721
2023-02-15	1,707	1,707	1,667	1,688	75,100	1,688
2023-02-14	1,666	1,714	1,664	1,714	42,800	1,714
2023-02-13	1,650	1,665	1,644	1,661	27,200	1,661
2023-02-10	1,668	1,695	1,652	1,652	128,500	1,652
2023-02-09	1,666	1,686	1,666	1,679	16,900	1,679
2023-02-08	1,665	1,682	1,662	1,682	21,100	1,682
2023-02-07	1,696	1,696	1,636	1,678	48,700	1,678
2023-02-06	1,698	1,715	1,686	1,701	53,500	1,701
2023-02-03	1,667	1,710	1,651	1,680	72,400	1,680
2023-02-02	1,701	1,701	1,644	1,676	88,700	1,676
2023-02-01	1,698	1,767	1,694	1,701	122,800	1,701
2023-01-31	1,642	1,706	1,631	1,693	108,000	1,693
2023-01-30	1,659	1,659	1,633	1,640	36,200	1,640
2023-01-27	1,653	1,663	1,636	1,659	66,300	1,659
2023-01-26	1,656	1,656	1,641	1,646	19,900	1,646
2023-01-25	1,620	1,662	1,620	1,661	49,800	1,661
2023-01-24	1,635	1,649	1,615	1,620	56,100	1,620
2023-01-23	1,635	1,640	1,599	1,622	51,600	1,622
2023-01-20	1,551	1,631	1,551	1,630	82,600	1,630
2023-01-19	1,550	1,556	1,534	1,554	21,700	1,554
2023-01-18	1,553	1,565	1,513	1,556	45,100	1,556
2023-01-17	1,530	1,553	1,530	1,549	24,500	1,549
2023-01-16	1,539	1,554	1,521	1,529	30,600	1,529
2023-01-13	1,513	1,560	1,513	1,539	68,600	1,539
2023-01-12	1,534	1,534	1,510	1,520	36,000	1,520
2023-01-11	1,479	1,539	1,478	1,531	53,100	1,531
2023-01-10	1,499	1,508	1,457	1,457	51,400	1,457
2023-01-06	1,459	1,496	1,456	1,493	66,800	1,493
2023-01-05	1,435	1,461	1,435	1,456	33,300	1,456
2023-01-04	1,423	1,440	1,422	1,435	51,200	1,435

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