5445 東京鐵鋼(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,620 | 4,650 | 4,605 | 4,605 | 65,300 | 4,605 |
| 2024-04-25 | 4,710 | 4,715 | 4,615 | 4,615 | 83,700 | 4,615 |
| 2024-04-24 | 4,775 | 4,775 | 4,710 | 4,740 | 91,200 | 4,740 |
| 2024-04-23 | 4,770 | 4,785 | 4,710 | 4,760 | 106,200 | 4,760 |
| 2024-04-22 | 4,665 | 4,805 | 4,665 | 4,725 | 134,600 | 4,725 |
| 2024-04-19 | 4,720 | 4,755 | 4,570 | 4,675 | 131,300 | 4,675 |
| 2024-04-18 | 4,680 | 4,780 | 4,680 | 4,740 | 79,600 | 4,740 |
| 2024-04-17 | 4,775 | 4,795 | 4,685 | 4,685 | 107,500 | 4,685 |
| 2024-04-16 | 4,860 | 4,870 | 4,730 | 4,730 | 125,700 | 4,730 |
| 2024-04-15 | 4,890 | 4,905 | 4,835 | 4,905 | 99,400 | 4,905 |
| 2024-04-12 | 4,990 | 5,020 | 4,930 | 4,935 | 51,300 | 4,935 |
| 2024-04-11 | 4,970 | 5,030 | 4,945 | 4,990 | 54,500 | 4,990 |
| 2024-04-10 | 5,010 | 5,090 | 4,995 | 5,020 | 68,500 | 5,020 |
| 2024-04-09 | 4,870 | 4,970 | 4,870 | 4,940 | 78,600 | 4,940 |
| 2024-04-08 | 4,910 | 4,935 | 4,835 | 4,875 | 93,900 | 4,875 |
| 2024-04-05 | 4,915 | 4,955 | 4,875 | 4,915 | 100,600 | 4,915 |
| 2024-04-04 | 5,010 | 5,050 | 4,965 | 4,980 | 67,800 | 4,980 |
| 2024-04-03 | 4,970 | 5,080 | 4,915 | 4,990 | 92,400 | 4,990 |
| 2024-04-02 | 5,120 | 5,140 | 5,010 | 5,010 | 73,700 | 5,010 |
| 2024-04-01 | 5,320 | 5,320 | 5,080 | 5,080 | 111,000 | 5,080 |
| 2024-03-29 | 5,250 | 5,290 | 5,160 | 5,240 | 120,500 | 5,240 |
| 2024-03-28 | 5,310 | 5,400 | 5,190 | 5,230 | 288,800 | 5,230 |
| 2024-03-27 | 5,610 | 5,610 | 5,500 | 5,520 | 297,600 | 5,520 |
| 2024-03-26 | 5,540 | 5,610 | 5,520 | 5,570 | 181,900 | 5,570 |
| 2024-03-25 | 5,550 | 5,630 | 5,500 | 5,530 | 188,000 | 5,530 |
| 2024-03-22 | 5,620 | 5,620 | 5,500 | 5,570 | 131,400 | 5,570 |
| 2024-03-21 | 5,530 | 5,600 | 5,460 | 5,540 | 195,700 | 5,540 |
| 2024-03-19 | 5,370 | 5,450 | 5,350 | 5,440 | 98,900 | 5,440 |
| 2024-03-18 | 5,400 | 5,430 | 5,340 | 5,350 | 136,500 | 5,350 |
| 2024-03-15 | 5,280 | 5,460 | 5,260 | 5,380 | 121,600 | 5,380 |
| 2024-03-14 | 5,380 | 5,390 | 5,310 | 5,360 | 76,700 | 5,360 |
| 2024-03-13 | 5,510 | 5,560 | 5,320 | 5,350 | 117,700 | 5,350 |
| 2024-03-12 | 5,390 | 5,460 | 5,310 | 5,410 | 147,000 | 5,410 |
| 2024-03-11 | 5,840 | 5,880 | 5,450 | 5,490 | 329,900 | 5,490 |
| 2024-03-08 | 5,610 | 5,950 | 5,610 | 5,940 | 229,300 | 5,940 |
| 2024-03-07 | 5,740 | 5,800 | 5,590 | 5,620 | 147,300 | 5,620 |
| 2024-03-06 | 5,580 | 5,720 | 5,550 | 5,680 | 96,700 | 5,680 |
| 2024-03-05 | 5,530 | 5,680 | 5,500 | 5,590 | 99,300 | 5,590 |
| 2024-03-04 | 5,560 | 5,590 | 5,500 | 5,530 | 97,300 | 5,530 |
| 2024-03-01 | 5,620 | 5,630 | 5,490 | 5,550 | 102,200 | 5,550 |
| 2024-02-29 | 5,600 | 5,620 | 5,460 | 5,530 | 140,500 | 5,530 |
| 2024-02-28 | 5,610 | 5,710 | 5,550 | 5,590 | 115,000 | 5,590 |
| 2024-02-27 | 5,520 | 5,770 | 5,510 | 5,630 | 177,400 | 5,630 |
| 2024-02-26 | 5,360 | 5,600 | 5,350 | 5,440 | 225,200 | 5,440 |
| 2024-02-22 | 5,320 | 5,470 | 5,280 | 5,330 | 126,900 | 5,330 |
| 2024-02-21 | 5,250 | 5,280 | 5,220 | 5,280 | 76,100 | 5,280 |
| 2024-02-20 | 5,370 | 5,380 | 5,250 | 5,260 | 109,800 | 5,260 |
| 2024-02-19 | 5,300 | 5,370 | 5,270 | 5,370 | 85,900 | 5,370 |
| 2024-02-16 | 5,170 | 5,380 | 5,150 | 5,310 | 173,400 | 5,310 |
| 2024-02-15 | 5,210 | 5,240 | 5,130 | 5,130 | 120,600 | 5,130 |
| 2024-02-14 | 5,260 | 5,260 | 5,140 | 5,170 | 133,300 | 5,170 |
| 2024-02-13 | 5,340 | 5,360 | 5,200 | 5,290 | 172,200 | 5,290 |
| 2024-02-09 | 5,410 | 5,430 | 5,330 | 5,340 | 79,500 | 5,340 |
| 2024-02-08 | 5,430 | 5,430 | 5,330 | 5,350 | 79,600 | 5,350 |
| 2024-02-07 | 5,330 | 5,400 | 5,300 | 5,380 | 85,400 | 5,380 |
| 2024-02-06 | 5,440 | 5,450 | 5,280 | 5,310 | 212,100 | 5,310 |
| 2024-02-05 | 5,310 | 5,480 | 5,260 | 5,470 | 164,100 | 5,470 |
| 2024-02-02 | 5,400 | 5,420 | 5,190 | 5,350 | 323,400 | 5,350 |
| 2024-02-01 | 5,070 | 5,590 | 5,070 | 5,450 | 845,700 | 5,450 |
| 2024-01-31 | 4,520 | 5,210 | 4,510 | 5,210 | 820,000 | 5,210 |
| 2024-01-30 | 4,545 | 4,545 | 4,495 | 4,505 | 94,200 | 4,505 |
| 2024-01-29 | 4,460 | 4,575 | 4,445 | 4,555 | 207,500 | 4,555 |
| 2024-01-26 | 4,475 | 4,560 | 4,410 | 4,435 | 212,100 | 4,435 |
| 2024-01-25 | 4,360 | 4,455 | 4,355 | 4,455 | 110,000 | 4,455 |
| 2024-01-24 | 4,445 | 4,455 | 4,360 | 4,370 | 173,700 | 4,370 |
| 2024-01-23 | 4,500 | 4,525 | 4,430 | 4,440 | 132,000 | 4,440 |
| 2024-01-22 | 4,530 | 4,540 | 4,465 | 4,485 | 104,000 | 4,485 |
| 2024-01-19 | 4,460 | 4,510 | 4,430 | 4,500 | 111,900 | 4,500 |
| 2024-01-18 | 4,385 | 4,465 | 4,370 | 4,425 | 106,500 | 4,425 |
| 2024-01-17 | 4,445 | 4,480 | 4,370 | 4,375 | 198,500 | 4,375 |
| 2024-01-16 | 4,510 | 4,510 | 4,430 | 4,445 | 116,600 | 4,445 |
| 2024-01-15 | 4,430 | 4,540 | 4,425 | 4,455 | 156,400 | 4,455 |
| 2024-01-12 | 4,455 | 4,470 | 4,375 | 4,425 | 131,000 | 4,425 |
| 2024-01-11 | 4,500 | 4,530 | 4,430 | 4,430 | 166,500 | 4,430 |
| 2024-01-10 | 4,480 | 4,490 | 4,425 | 4,470 | 133,900 | 4,470 |
| 2024-01-09 | 4,570 | 4,575 | 4,445 | 4,490 | 205,100 | 4,490 |
| 2024-01-05 | 4,490 | 4,550 | 4,415 | 4,505 | 259,400 | 4,505 |
| 2024-01-04 | 4,160 | 4,390 | 4,115 | 4,375 | 212,100 | 4,375 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株
