5445 東京鐵鋼(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2823223723023033,000958.33
1983-12-2724024023723712,000987.50
1983-12-2623724023723721,000987.50
1983-12-2424324323823811,000991.67
1983-12-2325025024024061,0001,000
1983-12-2225125125025030,0001,041.67
1983-12-2125025025025027,0001,041.67
1983-12-202502502502508,0001,041.67
1983-12-1925025025025011,0001,041.67
1983-12-172502502502508,0001,041.67
1983-12-1625825925725912,0001,079.17
1983-12-1525826025126031,0001,083.33
1983-12-1426126125825825,0001,075
1983-12-1326026126026018,0001,083.33
1983-12-122642702642703,0001,125
1983-12-0926126325826033,0001,083.33
1983-12-0826026025525729,0001,070.83
1983-12-0726026026026028,0001,083.33
1983-12-0627527527527516,0001,145.83
1983-12-0227028027028019,0001,166.67
1983-12-012752802752806,0001,166.67
1983-11-302802802802804,0001,166.67
1983-11-2928828828028146,0001,170.83
1983-11-2829029028828814,0001,200
1983-11-26290300280300148,0001,250
1983-11-25280290280290116,0001,208.33
1983-11-24270280268280376,0001,166.67
1983-11-2226527026327035,0001,125
1983-11-2126626625526044,0001,083.33
1983-11-172802802802808,0001,166.67
1983-11-1628228628028035,0001,166.67
1983-11-1528528528128113,0001,170.83
1983-11-1428828828628641,0001,191.67
1983-11-10290308285308132,0001,283.33
1983-11-092812842812846,0001,183.33
1983-11-082852862832858,0001,187.50
1983-11-0728529028528533,0001,187.50
1983-11-052902902902903,0001,208.33
1983-11-0429129128028040,0001,166.67
1983-11-0228529528129169,0001,212.50
1983-11-0127928527928523,0001,187.50
1983-10-3128128527527545,0001,145.83
1983-10-2926028025728043,0001,166.67
1983-10-28250260250260113,0001,083.33
1983-10-2726026025826039,0001,083.33
1983-10-2627527826926932,0001,120.83
1983-10-2527928527928019,0001,166.67
1983-10-2430030028428431,0001,183.33
1983-10-22285305285305131,0001,270.83
1983-10-2128929028529027,0001,208.33
1983-10-20295300284290160,0001,208.33
1983-10-1930030530030582,0001,270.83
1983-10-1830431530431572,0001,312.50
1983-10-17305320305314179,0001,308.33
1983-10-1531532031531570,0001,312.50
1983-10-1432032032032062,0001,333.33
1983-10-13336340315330679,0001,375
1983-10-12316330316318184,0001,325
1983-10-11334335320327270,0001,362.50
1983-10-07339340333340355,0001,416.67
1983-10-06325343323333455,0001,387.50
1983-10-05328334325325329,0001,354.17
1983-10-04321330312330447,0001,375
1983-10-03323325319321329,0001,337.50
1983-10-01308330308326377,0001,358.33
1983-09-30304310301306335,0001,275
1983-09-29302304300304343,0001,266.67
1983-09-28300304300304193,0001,266.67
1983-09-27291300290300259,0001,250
1983-09-26290291288288104,0001,200
1983-09-24289293285293169,0001,220.83
1983-09-2228629028129048,0001,208.33
1983-09-21290290280290110,0001,208.33
1983-09-2029329328829086,0001,208.33
1983-09-19300300288295241,0001,229.17
1983-09-17288300288300322,0001,250
1983-09-16273310269303697,0001,262.50
1983-09-14263270262270152,0001,125
1983-09-13269272264264187,0001,100
1983-09-12277279266273506,0001,137.50
1983-09-09259290256285704,0001,187.50
1983-09-08259265256265233,0001,104.17
1983-09-07253260248255487,0001,062.50
1983-09-06250259250253193,0001,054.17
1983-09-05242250242250356,0001,041.67
1983-09-0323724023323795,000987.50
1983-09-02242242235236152,000983.33
1983-09-01239243235243333,0001,012.50
1983-08-31230240230239539,000995.83
1983-08-30223230218230116,000958.33
1983-08-2922122121821852,000908.33
1983-08-2721322021222052,000916.67
1983-08-2621221621021051,000875
1983-08-2520621620621637,000900
1983-08-2421121820820840,000866.67
1983-08-2321521521221216,000883.33
1983-08-2221221721221256,000883.33
1983-08-2021521621021317,000887.50
1983-08-1921521621221242,000883.33
1983-08-1821321521121139,000879.17
1983-08-1721221521221556,000895.83
1983-08-1621521520721547,000895.83
1983-08-1521021120521131,000879.17
1983-08-1220921520921569,000895.83
1983-08-112012052012056,000854.17
1983-08-1020020520020516,000854.17
1983-08-0919520019520021,000833.33
1983-08-0820320420020020,000833.33
1983-08-0620520520320310,000845.83
1983-08-052102102082087,000866.67
1983-08-0421221220820815,000866.67
1983-08-0321121120320429,000850
1983-08-0220921420921286,000883.33
1983-08-0121521521021017,000875
1983-07-3021521721021396,000887.50
1983-07-2920521320521076,000875
1983-07-2820220520120426,000850
1983-07-2719320019320041,000833.33
1983-07-2619419519019348,000804.17
1983-07-251951951951952,000812.50
1983-07-2319819819519527,000812.50
1983-07-2219819919819827,000825
1983-07-2119919919819922,000829.17
1983-07-2020220220020016,000833.33
1983-07-1920220320020045,000833.33
1983-07-1819520219520013,000833.33
1983-07-1520020119519543,000812.50
1983-07-1419920219620240,000841.67
1983-07-1319320219320122,000837.50
1983-07-1219919919319527,000812.50
1983-07-1120320520120219,000841.67
1983-07-0920320520320316,000845.83
1983-07-0820820820220390,000845.83
1983-07-07207215205213154,000887.50
1983-07-061921921921924,000800
1983-07-0518619518618756,000779.17
1983-07-0418518518518583,000770.83
1983-07-0118518518518512,000770.83
1983-06-2918518618518512,000770.83
1983-06-2718518818518523,000770.83
1983-06-2518919018518519,000770.83
1983-06-2418719018619017,000791.67
1983-06-231891891891892,000787.50
1983-06-221911911911916,000795.83
1983-06-21188194186186101,000775
1983-06-2018919018618735,000779.17
1983-06-1719019018518527,000770.83
1983-06-1619019018818819,000783.33
1983-06-1519419419019017,000791.67
1983-06-1418519018518921,000787.50
1983-06-131851851831838,000762.50
1983-06-111831831831834,000762.50
1983-06-1018618618218326,000762.50
1983-06-0918518618118112,000754.17
1983-06-0817918017918028,000750
1983-06-071801801791798,000745.83
1983-06-061801801761768,000733.33
1983-06-0418018018018013,000750
1983-06-031851851851855,000770.83
1983-06-0218018017617914,000745.83
1983-06-0118018518018040,000750
1983-05-311801801801809,000750
1983-05-301781801771808,000750
1983-05-2817517517517527,000729.17
1983-05-2719119118518525,000770.83
1983-05-2619519519119112,000795.83
1983-05-2519519519519525,000812.50
1983-05-231951971951975,000820.83
1983-05-201951951951959,000812.50
1983-05-1819519519519535,000812.50
1983-05-171971971971978,000820.83
1983-05-1619519719519538,000812.50
1983-05-141981981971972,000820.83
1983-05-131971971971973,000820.83
1983-05-1220120319819822,000825
1983-05-1120120320120115,000837.50
1983-05-1020320320120112,000837.50
1983-05-0920020019619820,000825
1983-05-0720020019519538,000812.50
1983-05-0620620619220060,000833.33
1983-05-0421021120520554,000854.17
1983-05-0221421421021032,000875
1983-04-3021521521421516,000895.83
1983-04-2821521521421469,000891.67
1983-04-2721221421121458,000891.67
1983-04-2621421421221243,000883.33
1983-04-2521521521021170,000879.17
1983-04-2321521621021434,000891.67
1983-04-2221521721021569,000895.83
1983-04-2121722021521585,000895.83
1983-04-20216218210215180,000895.83
1983-04-19225226215218286,000908.33
1983-04-18225230223228407,000950
1983-04-15193206193201333,000837.50
1983-04-1418018818018479,000766.67
1983-04-1317818017517519,000729.17
1983-04-1217717717317519,000729.17
1983-04-111771791751767,000733.33
1983-04-091781781781783,000741.67
1983-04-0817217717217710,000737.50
1983-04-0717317317017310,000720.83
1983-04-061731731731734,000720.83
1983-04-0517117317117322,000720.83
1983-04-0417517517317517,000729.17
1983-04-021711751711724,000716.67
1983-04-0117517517117118,000712.50
1983-03-3117017117017111,000712.50
1983-03-3017017017017013,000708.33
1983-03-2917017017017012,000708.33
1983-03-261791791751755,000729.17
1983-03-2518018018018015,000750
1983-03-2418018018018011,000750
1983-03-2317618017618025,000750
1983-03-2217418017417512,000729.17
1983-03-1817517517217235,000716.67
1983-03-1717718017517513,000729.17
1983-03-1618018017317326,000720.83
1983-03-1517718517318414,000766.67
1983-03-1417317517217432,000725
1983-03-1217017217017124,000712.50
1983-03-1117017016217040,000708.33
1983-03-1016016516016514,000687.50
1983-03-0916016516016519,000687.50
1983-03-0816116516016016,000666.67
1983-03-0716516516516518,000687.50
1983-03-051601651601659,000687.50
1983-03-0416316316016010,000666.67
1983-03-031651651631637,000679.17
1983-03-0216516616516529,000687.50
1983-03-0116716716516510,000687.50
1983-02-281651661651665,000691.67
1983-02-2616916916316323,000679.17
1983-02-2516617016516611,000691.67
1983-02-241651651651656,000687.50
1983-02-2316216215616115,000670.83
1983-02-2216016216016035,000666.67
1983-02-2116816816116233,000675
1983-02-181691691681687,000700
1983-02-1717017016816914,000704.17
1983-02-1616817016817017,000708.33
1983-02-1516517216517135,000712.50
1983-02-1416016416016411,000683.33
1983-02-1216516516116110,000670.83
1983-02-1016516516516520,000687.50
1983-02-0916916916916910,000704.17
1983-02-0816816816516520,000687.50
1983-02-0716216516116511,000687.50
1983-02-0516316316116125,000670.83
1983-02-0417017016316319,000679.17
1983-02-0317317317317368,000720.83
1983-02-0215316315316357,000679.17
1983-02-0115015215015211,000633.33
1983-01-3115015014614710,000612.50
1983-01-2914514514514522,000604.17
1983-01-271501531501537,000637.50
1983-01-2615015014514510,000604.17
1983-01-251531531521527,000633.33
1983-01-241501531501536,000637.50
1983-01-2215415415115111,000629.17
1983-01-211521521521521,000633.33
1983-01-2015115515115138,000629.17
1983-01-191511511511517,000629.17
1983-01-181531531511515,000629.17
1983-01-1715515515515510,000645.83
1983-01-141511551511554,000645.83
1983-01-1315515515015021,000625
1983-01-1015515615415418,000641.67
1983-01-0815415515415521,000645.83
1983-01-0715015415015413,000641.67
1983-01-0614514514314522,000604.17
1983-01-051411451411455,000604.17
1983-01-041451451451453,000604.17

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