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
1983-12-28	232	237	230	230	33,000	958.33
1983-12-27	240	240	237	237	12,000	987.50
1983-12-26	237	240	237	237	21,000	987.50
1983-12-24	243	243	238	238	11,000	991.67
1983-12-23	250	250	240	240	61,000	1,000
1983-12-22	251	251	250	250	30,000	1,041.67
1983-12-21	250	250	250	250	27,000	1,041.67
1983-12-20	250	250	250	250	8,000	1,041.67
1983-12-19	250	250	250	250	11,000	1,041.67
1983-12-17	250	250	250	250	8,000	1,041.67
1983-12-16	258	259	257	259	12,000	1,079.17
1983-12-15	258	260	251	260	31,000	1,083.33
1983-12-14	261	261	258	258	25,000	1,075
1983-12-13	260	261	260	260	18,000	1,083.33
1983-12-12	264	270	264	270	3,000	1,125
1983-12-09	261	263	258	260	33,000	1,083.33
1983-12-08	260	260	255	257	29,000	1,070.83
1983-12-07	260	260	260	260	28,000	1,083.33
1983-12-06	275	275	275	275	16,000	1,145.83
1983-12-02	270	280	270	280	19,000	1,166.67
1983-12-01	275	280	275	280	6,000	1,166.67
1983-11-30	280	280	280	280	4,000	1,166.67
1983-11-29	288	288	280	281	46,000	1,170.83
1983-11-28	290	290	288	288	14,000	1,200
1983-11-26	290	300	280	300	148,000	1,250
1983-11-25	280	290	280	290	116,000	1,208.33
1983-11-24	270	280	268	280	376,000	1,166.67
1983-11-22	265	270	263	270	35,000	1,125
1983-11-21	266	266	255	260	44,000	1,083.33
1983-11-17	280	280	280	280	8,000	1,166.67
1983-11-16	282	286	280	280	35,000	1,166.67
1983-11-15	285	285	281	281	13,000	1,170.83
1983-11-14	288	288	286	286	41,000	1,191.67
1983-11-10	290	308	285	308	132,000	1,283.33
1983-11-09	281	284	281	284	6,000	1,183.33
1983-11-08	285	286	283	285	8,000	1,187.50
1983-11-07	285	290	285	285	33,000	1,187.50
1983-11-05	290	290	290	290	3,000	1,208.33
1983-11-04	291	291	280	280	40,000	1,166.67
1983-11-02	285	295	281	291	69,000	1,212.50
1983-11-01	279	285	279	285	23,000	1,187.50
1983-10-31	281	285	275	275	45,000	1,145.83
1983-10-29	260	280	257	280	43,000	1,166.67
1983-10-28	250	260	250	260	113,000	1,083.33
1983-10-27	260	260	258	260	39,000	1,083.33
1983-10-26	275	278	269	269	32,000	1,120.83
1983-10-25	279	285	279	280	19,000	1,166.67
1983-10-24	300	300	284	284	31,000	1,183.33
1983-10-22	285	305	285	305	131,000	1,270.83
1983-10-21	289	290	285	290	27,000	1,208.33
1983-10-20	295	300	284	290	160,000	1,208.33
1983-10-19	300	305	300	305	82,000	1,270.83
1983-10-18	304	315	304	315	72,000	1,312.50
1983-10-17	305	320	305	314	179,000	1,308.33
1983-10-15	315	320	315	315	70,000	1,312.50
1983-10-14	320	320	320	320	62,000	1,333.33
1983-10-13	336	340	315	330	679,000	1,375
1983-10-12	316	330	316	318	184,000	1,325
1983-10-11	334	335	320	327	270,000	1,362.50
1983-10-07	339	340	333	340	355,000	1,416.67
1983-10-06	325	343	323	333	455,000	1,387.50
1983-10-05	328	334	325	325	329,000	1,354.17
1983-10-04	321	330	312	330	447,000	1,375
1983-10-03	323	325	319	321	329,000	1,337.50
1983-10-01	308	330	308	326	377,000	1,358.33
1983-09-30	304	310	301	306	335,000	1,275
1983-09-29	302	304	300	304	343,000	1,266.67
1983-09-28	300	304	300	304	193,000	1,266.67
1983-09-27	291	300	290	300	259,000	1,250
1983-09-26	290	291	288	288	104,000	1,200
1983-09-24	289	293	285	293	169,000	1,220.83
1983-09-22	286	290	281	290	48,000	1,208.33
1983-09-21	290	290	280	290	110,000	1,208.33
1983-09-20	293	293	288	290	86,000	1,208.33
1983-09-19	300	300	288	295	241,000	1,229.17
1983-09-17	288	300	288	300	322,000	1,250
1983-09-16	273	310	269	303	697,000	1,262.50
1983-09-14	263	270	262	270	152,000	1,125
1983-09-13	269	272	264	264	187,000	1,100
1983-09-12	277	279	266	273	506,000	1,137.50
1983-09-09	259	290	256	285	704,000	1,187.50
1983-09-08	259	265	256	265	233,000	1,104.17
1983-09-07	253	260	248	255	487,000	1,062.50
1983-09-06	250	259	250	253	193,000	1,054.17
1983-09-05	242	250	242	250	356,000	1,041.67
1983-09-03	237	240	233	237	95,000	987.50
1983-09-02	242	242	235	236	152,000	983.33
1983-09-01	239	243	235	243	333,000	1,012.50
1983-08-31	230	240	230	239	539,000	995.83
1983-08-30	223	230	218	230	116,000	958.33
1983-08-29	221	221	218	218	52,000	908.33
1983-08-27	213	220	212	220	52,000	916.67
1983-08-26	212	216	210	210	51,000	875
1983-08-25	206	216	206	216	37,000	900
1983-08-24	211	218	208	208	40,000	866.67
1983-08-23	215	215	212	212	16,000	883.33
1983-08-22	212	217	212	212	56,000	883.33
1983-08-20	215	216	210	213	17,000	887.50
1983-08-19	215	216	212	212	42,000	883.33
1983-08-18	213	215	211	211	39,000	879.17
1983-08-17	212	215	212	215	56,000	895.83
1983-08-16	215	215	207	215	47,000	895.83
1983-08-15	210	211	205	211	31,000	879.17
1983-08-12	209	215	209	215	69,000	895.83
1983-08-11	201	205	201	205	6,000	854.17
1983-08-10	200	205	200	205	16,000	854.17
1983-08-09	195	200	195	200	21,000	833.33
1983-08-08	203	204	200	200	20,000	833.33
1983-08-06	205	205	203	203	10,000	845.83
1983-08-05	210	210	208	208	7,000	866.67
1983-08-04	212	212	208	208	15,000	866.67
1983-08-03	211	211	203	204	29,000	850
1983-08-02	209	214	209	212	86,000	883.33
1983-08-01	215	215	210	210	17,000	875
1983-07-30	215	217	210	213	96,000	887.50
1983-07-29	205	213	205	210	76,000	875
1983-07-28	202	205	201	204	26,000	850
1983-07-27	193	200	193	200	41,000	833.33
1983-07-26	194	195	190	193	48,000	804.17
1983-07-25	195	195	195	195	2,000	812.50
1983-07-23	198	198	195	195	27,000	812.50
1983-07-22	198	199	198	198	27,000	825
1983-07-21	199	199	198	199	22,000	829.17
1983-07-20	202	202	200	200	16,000	833.33
1983-07-19	202	203	200	200	45,000	833.33
1983-07-18	195	202	195	200	13,000	833.33
1983-07-15	200	201	195	195	43,000	812.50
1983-07-14	199	202	196	202	40,000	841.67
1983-07-13	193	202	193	201	22,000	837.50
1983-07-12	199	199	193	195	27,000	812.50
1983-07-11	203	205	201	202	19,000	841.67
1983-07-09	203	205	203	203	16,000	845.83
1983-07-08	208	208	202	203	90,000	845.83
1983-07-07	207	215	205	213	154,000	887.50
1983-07-06	192	192	192	192	4,000	800
1983-07-05	186	195	186	187	56,000	779.17
1983-07-04	185	185	185	185	83,000	770.83
1983-07-01	185	185	185	185	12,000	770.83
1983-06-29	185	186	185	185	12,000	770.83
1983-06-27	185	188	185	185	23,000	770.83
1983-06-25	189	190	185	185	19,000	770.83
1983-06-24	187	190	186	190	17,000	791.67
1983-06-23	189	189	189	189	2,000	787.50
1983-06-22	191	191	191	191	6,000	795.83
1983-06-21	188	194	186	186	101,000	775
1983-06-20	189	190	186	187	35,000	779.17
1983-06-17	190	190	185	185	27,000	770.83
1983-06-16	190	190	188	188	19,000	783.33
1983-06-15	194	194	190	190	17,000	791.67
1983-06-14	185	190	185	189	21,000	787.50
1983-06-13	185	185	183	183	8,000	762.50
1983-06-11	183	183	183	183	4,000	762.50
1983-06-10	186	186	182	183	26,000	762.50
1983-06-09	185	186	181	181	12,000	754.17
1983-06-08	179	180	179	180	28,000	750
1983-06-07	180	180	179	179	8,000	745.83
1983-06-06	180	180	176	176	8,000	733.33
1983-06-04	180	180	180	180	13,000	750
1983-06-03	185	185	185	185	5,000	770.83
1983-06-02	180	180	176	179	14,000	745.83
1983-06-01	180	185	180	180	40,000	750
1983-05-31	180	180	180	180	9,000	750
1983-05-30	178	180	177	180	8,000	750
1983-05-28	175	175	175	175	27,000	729.17
1983-05-27	191	191	185	185	25,000	770.83
1983-05-26	195	195	191	191	12,000	795.83
1983-05-25	195	195	195	195	25,000	812.50
1983-05-23	195	197	195	197	5,000	820.83
1983-05-20	195	195	195	195	9,000	812.50
1983-05-18	195	195	195	195	35,000	812.50
1983-05-17	197	197	197	197	8,000	820.83
1983-05-16	195	197	195	195	38,000	812.50
1983-05-14	198	198	197	197	2,000	820.83
1983-05-13	197	197	197	197	3,000	820.83
1983-05-12	201	203	198	198	22,000	825
1983-05-11	201	203	201	201	15,000	837.50
1983-05-10	203	203	201	201	12,000	837.50
1983-05-09	200	200	196	198	20,000	825
1983-05-07	200	200	195	195	38,000	812.50
1983-05-06	206	206	192	200	60,000	833.33
1983-05-04	210	211	205	205	54,000	854.17
1983-05-02	214	214	210	210	32,000	875
1983-04-30	215	215	214	215	16,000	895.83
1983-04-28	215	215	214	214	69,000	891.67
1983-04-27	212	214	211	214	58,000	891.67
1983-04-26	214	214	212	212	43,000	883.33
1983-04-25	215	215	210	211	70,000	879.17
1983-04-23	215	216	210	214	34,000	891.67
1983-04-22	215	217	210	215	69,000	895.83
1983-04-21	217	220	215	215	85,000	895.83
1983-04-20	216	218	210	215	180,000	895.83
1983-04-19	225	226	215	218	286,000	908.33
1983-04-18	225	230	223	228	407,000	950
1983-04-15	193	206	193	201	333,000	837.50
1983-04-14	180	188	180	184	79,000	766.67
1983-04-13	178	180	175	175	19,000	729.17
1983-04-12	177	177	173	175	19,000	729.17
1983-04-11	177	179	175	176	7,000	733.33
1983-04-09	178	178	178	178	3,000	741.67
1983-04-08	172	177	172	177	10,000	737.50
1983-04-07	173	173	170	173	10,000	720.83
1983-04-06	173	173	173	173	4,000	720.83
1983-04-05	171	173	171	173	22,000	720.83
1983-04-04	175	175	173	175	17,000	729.17
1983-04-02	171	175	171	172	4,000	716.67
1983-04-01	175	175	171	171	18,000	712.50
1983-03-31	170	171	170	171	11,000	712.50
1983-03-30	170	170	170	170	13,000	708.33
1983-03-29	170	170	170	170	12,000	708.33
1983-03-26	179	179	175	175	5,000	729.17
1983-03-25	180	180	180	180	15,000	750
1983-03-24	180	180	180	180	11,000	750
1983-03-23	176	180	176	180	25,000	750
1983-03-22	174	180	174	175	12,000	729.17
1983-03-18	175	175	172	172	35,000	716.67
1983-03-17	177	180	175	175	13,000	729.17
1983-03-16	180	180	173	173	26,000	720.83
1983-03-15	177	185	173	184	14,000	766.67
1983-03-14	173	175	172	174	32,000	725
1983-03-12	170	172	170	171	24,000	712.50
1983-03-11	170	170	162	170	40,000	708.33
1983-03-10	160	165	160	165	14,000	687.50
1983-03-09	160	165	160	165	19,000	687.50
1983-03-08	161	165	160	160	16,000	666.67
1983-03-07	165	165	165	165	18,000	687.50
1983-03-05	160	165	160	165	9,000	687.50
1983-03-04	163	163	160	160	10,000	666.67
1983-03-03	165	165	163	163	7,000	679.17
1983-03-02	165	166	165	165	29,000	687.50
1983-03-01	167	167	165	165	10,000	687.50
1983-02-28	165	166	165	166	5,000	691.67
1983-02-26	169	169	163	163	23,000	679.17
1983-02-25	166	170	165	166	11,000	691.67
1983-02-24	165	165	165	165	6,000	687.50
1983-02-23	162	162	156	161	15,000	670.83
1983-02-22	160	162	160	160	35,000	666.67
1983-02-21	168	168	161	162	33,000	675
1983-02-18	169	169	168	168	7,000	700
1983-02-17	170	170	168	169	14,000	704.17
1983-02-16	168	170	168	170	17,000	708.33
1983-02-15	165	172	165	171	35,000	712.50
1983-02-14	160	164	160	164	11,000	683.33
1983-02-12	165	165	161	161	10,000	670.83
1983-02-10	165	165	165	165	20,000	687.50
1983-02-09	169	169	169	169	10,000	704.17
1983-02-08	168	168	165	165	20,000	687.50
1983-02-07	162	165	161	165	11,000	687.50
1983-02-05	163	163	161	161	25,000	670.83
1983-02-04	170	170	163	163	19,000	679.17
1983-02-03	173	173	173	173	68,000	720.83
1983-02-02	153	163	153	163	57,000	679.17
1983-02-01	150	152	150	152	11,000	633.33
1983-01-31	150	150	146	147	10,000	612.50
1983-01-29	145	145	145	145	22,000	604.17
1983-01-27	150	153	150	153	7,000	637.50
1983-01-26	150	150	145	145	10,000	604.17
1983-01-25	153	153	152	152	7,000	633.33
1983-01-24	150	153	150	153	6,000	637.50
1983-01-22	154	154	151	151	11,000	629.17
1983-01-21	152	152	152	152	1,000	633.33
1983-01-20	151	155	151	151	38,000	629.17
1983-01-19	151	151	151	151	7,000	629.17
1983-01-18	153	153	151	151	5,000	629.17
1983-01-17	155	155	155	155	10,000	645.83
1983-01-14	151	155	151	155	4,000	645.83
1983-01-13	155	155	150	150	21,000	625
1983-01-10	155	156	154	154	18,000	641.67
1983-01-08	154	155	154	155	21,000	645.83
1983-01-07	150	154	150	154	13,000	641.67
1983-01-06	145	145	143	145	22,000	604.17
1983-01-05	141	145	141	145	5,000	604.17
1983-01-04	145	145	145	145	3,000	604.17

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

2025年01月
日	月	火	水	木	金	土
« 12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