5445 東京鐵鋼(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	229	229	229	229	20,000	954.17
1984-12-27	226	228	226	227	5,000	945.83
1984-12-26	226	227	225	226	26,000	941.67
1984-12-25	234	234	221	222	20,000	925
1984-12-24	239	239	226	234	87,000	975
1984-12-22	218	239	218	239	98,000	995.83
1984-12-21	218	221	216	217	73,000	904.17
1984-12-20	217	218	217	218	29,000	908.33
1984-12-19	225	227	220	220	61,000	916.67
1984-12-18	225	225	225	225	13,000	937.50
1984-12-17	228	230	225	225	41,000	937.50
1984-12-15	229	230	226	230	40,000	958.33
1984-12-14	229	230	226	229	28,000	954.17
1984-12-13	227	230	225	225	29,000	937.50
1984-12-12	221	222	220	222	22,000	925
1984-12-11	225	230	220	220	44,000	916.67
1984-12-10	228	230	225	230	35,000	958.33
1984-12-07	220	225	218	218	47,000	908.33
1984-12-06	223	223	217	217	91,000	904.17
1984-12-04	230	235	228	235	57,000	979.17
1984-12-03	230	235	230	233	80,000	970.83
1984-12-01	231	244	231	240	70,000	1,000
1984-11-30	226	233	226	233	90,000	970.83
1984-11-29	242	247	226	226	198,000	941.67
1984-11-28	241	249	241	242	233,000	1,008.33
1984-11-27	255	280	254	260	939,000	1,083.33
1984-11-26	252	256	245	256	914,000	1,066.67
1984-11-24	233	242	232	232	381,000	966.67
1984-11-22	215	222	215	216	267,000	900
1984-11-21	204	215	204	213	68,000	887.50
1984-11-20	200	210	200	205	59,000	854.17
1984-11-19	210	210	205	205	33,000	854.17
1984-11-17	210	210	209	210	71,000	875
1984-11-16	210	210	210	210	43,000	875
1984-11-15	210	211	210	210	33,000	875
1984-11-14	212	212	210	210	32,000	875
1984-11-13	215	217	212	212	99,000	883.33
1984-11-12	210	219	209	216	118,000	900
1984-11-09	205	205	205	205	43,000	854.17
1984-11-08	209	209	205	205	69,000	854.17
1984-11-07	202	207	201	206	60,000	858.33
1984-11-06	205	205	200	200	58,000	833.33
1984-11-05	203	205	200	202	42,000	841.67
1984-11-02	201	204	201	203	41,000	845.83
1984-11-01	209	209	202	206	127,000	858.33
1984-10-31	210	210	202	207	79,000	862.50
1984-10-30	214	215	210	211	110,000	879.17
1984-10-29	206	212	206	211	94,000	879.17
1984-10-27	205	206	205	205	98,000	854.17
1984-10-26	206	206	205	205	21,000	854.17
1984-10-25	201	208	201	201	110,000	837.50
1984-10-24	187	200	187	200	48,000	833.33
1984-10-23	184	185	184	185	15,000	770.83
1984-10-22	183	184	183	184	43,000	766.67
1984-10-20	185	185	181	181	60,000	754.17
1984-10-19	180	181	180	181	20,000	754.17
1984-10-18	181	181	180	181	30,000	754.17
1984-10-17	181	181	180	180	47,000	750
1984-10-16	181	181	180	180	67,000	750
1984-10-15	182	182	180	180	50,000	750
1984-10-12	184	184	180	180	66,000	750
1984-10-11	184	185	181	182	52,000	758.33
1984-10-09	184	184	182	183	22,000	762.50
1984-10-08	184	185	180	180	47,000	750
1984-10-06	183	184	181	184	27,000	766.67
1984-10-05	178	185	178	181	46,000	754.17
1984-10-04	180	180	177	178	49,000	741.67
1984-10-03	186	186	180	180	84,000	750
1984-10-02	186	186	185	185	42,000	770.83
1984-10-01	180	180	180	180	27,000	750
1984-09-29	180	180	180	180	18,000	750
1984-09-28	184	185	178	178	57,000	741.67
1984-09-27	189	189	183	184	71,000	766.67
1984-09-26	187	190	187	190	23,000	791.67
1984-09-25	185	185	185	185	42,000	770.83
1984-09-21	186	188	185	185	25,000	770.83
1984-09-20	188	190	185	185	51,000	770.83
1984-09-19	190	190	188	188	39,000	783.33
1984-09-18	189	190	188	188	59,000	783.33
1984-09-17	190	190	190	190	19,000	791.67
1984-09-14	191	192	188	188	94,000	783.33
1984-09-13	196	196	193	193	28,000	804.17
1984-09-12	195	195	193	195	21,000	812.50
1984-09-11	203	203	190	196	66,000	816.67
1984-09-10	200	203	200	200	72,000	833.33
1984-09-07	190	205	190	200	115,000	833.33
1984-09-06	190	190	188	190	76,000	791.67
1984-09-05	190	190	188	188	311,000	783.33
1984-09-04	190	190	189	190	248,000	791.67
1984-09-03	190	190	189	189	212,000	787.50
1984-09-01	190	190	188	190	50,000	791.67
1984-08-31	190	190	190	190	81,000	791.67
1984-08-30	190	191	190	190	27,000	791.67
1984-08-29	192	192	188	190	75,000	791.67
1984-08-28	195	195	190	190	83,000	791.67
1984-08-27	193	193	193	193	5,000	804.17
1984-08-25	196	196	190	190	109,000	791.67
1984-08-24	196	196	193	193	28,000	804.17
1984-08-23	195	197	195	195	5,000	812.50
1984-08-22	192	192	192	192	7,000	800
1984-08-21	198	198	193	193	5,000	804.17
1984-08-20	196	196	196	196	5,000	816.67
1984-08-16	192	192	192	192	2,000	800
1984-08-15	191	191	191	191	5,000	795.83
1984-08-14	191	191	191	191	6,000	795.83
1984-08-09	200	200	190	190	28,000	791.67
1984-08-08	198	199	198	199	10,000	829.17
1984-08-07	190	200	190	200	16,000	833.33
1984-08-03	188	188	188	188	8,000	783.33
1984-08-02	190	190	188	188	23,000	783.33
1984-08-01	197	197	190	190	23,000	791.67
1984-07-31	200	200	200	200	16,000	833.33
1984-07-30	200	200	200	200	5,000	833.33
1984-07-28	202	202	202	202	14,000	841.67
1984-07-27	202	207	202	202	20,000	841.67
1984-07-26	188	200	188	200	113,000	833.33
1984-07-23	218	218	218	218	4,000	908.33
1984-07-21	220	220	220	220	6,000	916.67
1984-07-20	222	224	220	220	5,000	916.67
1984-07-19	225	225	224	224	12,000	933.33
1984-07-18	225	225	225	225	12,000	937.50
1984-07-16	227	227	225	225	23,000	937.50
1984-07-13	230	230	230	230	9,000	958.33
1984-07-12	234	234	232	232	5,000	966.67
1984-07-11	235	235	234	234	4,000	975
1984-07-10	232	232	231	231	12,000	962.50
1984-07-09	230	230	228	230	12,000	958.33
1984-07-07	228	228	228	228	3,000	950
1984-07-06	230	230	227	227	18,000	945.83
1984-07-05	230	232	227	227	25,000	945.83
1984-07-04	232	232	230	230	15,000	958.33
1984-07-03	232	232	230	230	7,000	958.33
1984-07-02	230	230	226	230	25,000	958.33
1984-06-30	227	228	225	225	8,000	937.50
1984-06-29	229	232	229	232	5,000	966.67
1984-06-28	230	230	225	227	10,000	945.83
1984-06-27	231	231	227	228	13,000	950
1984-06-26	232	232	231	231	13,000	962.50
1984-06-25	232	232	231	231	4,000	962.50
1984-06-23	231	231	231	231	5,000	962.50
1984-06-22	231	235	231	231	9,000	962.50
1984-06-21	230	232	229	229	14,000	954.17
1984-06-20	231	231	230	230	6,000	958.33
1984-06-19	235	235	228	228	14,000	950
1984-06-18	230	235	230	235	24,000	979.17
1984-06-16	226	226	225	225	12,000	937.50
1984-06-15	226	226	226	226	4,000	941.67
1984-06-14	229	229	226	226	12,000	941.67
1984-06-13	229	229	228	229	15,000	954.17
1984-06-12	229	229	228	228	3,000	950
1984-06-11	230	230	226	226	15,000	941.67
1984-06-08	229	230	225	225	13,000	937.50
1984-06-07	230	230	230	230	7,000	958.33
1984-06-06	230	230	225	230	23,000	958.33
1984-06-05	230	230	228	228	20,000	950
1984-06-04	230	230	230	230	8,000	958.33
1984-06-02	233	235	231	235	12,000	979.17
1984-06-01	232	232	230	230	22,000	958.33
1984-05-31	231	232	230	230	9,000	958.33
1984-05-30	232	232	232	232	7,000	966.67
1984-05-29	235	235	231	231	19,000	962.50
1984-05-28	240	240	233	234	8,000	975
1984-05-26	233	233	232	233	5,000	970.83
1984-05-25	233	233	230	230	18,000	958.33
1984-05-24	237	240	237	240	17,000	1,000
1984-05-23	240	240	232	232	27,000	966.67
1984-05-22	246	246	240	240	5,000	1,000
1984-05-21	240	246	240	246	7,000	1,025
1984-05-19	248	248	248	248	5,000	1,033.33
1984-05-18	250	250	248	248	4,000	1,033.33
1984-05-17	260	262	255	261	43,000	1,087.50
1984-05-16	250	255	250	255	27,000	1,062.50
1984-05-15	230	230	225	226	43,000	941.67
1984-05-11	256	261	255	255	6,000	1,062.50
1984-05-10	255	258	253	255	42,000	1,062.50
1984-05-09	253	255	253	255	6,000	1,062.50
1984-05-08	253	254	253	253	21,000	1,054.17
1984-05-04	256	256	248	249	62,000	1,037.50
1984-05-02	265	265	256	257	12,000	1,070.83
1984-05-01	265	265	260	265	32,000	1,104.17
1984-04-28	265	270	265	270	13,000	1,125
1984-04-27	265	265	264	264	10,000	1,100
1984-04-26	265	270	265	270	5,000	1,125
1984-04-25	264	264	264	264	12,000	1,100
1984-04-24	258	264	258	264	11,000	1,100
1984-04-23	254	255	254	255	10,000	1,062.50
1984-04-20	250	251	250	250	22,000	1,041.67
1984-04-19	255	255	250	250	36,000	1,041.67
1984-04-18	255	259	255	255	38,000	1,062.50
1984-04-17	259	260	255	255	23,000	1,062.50
1984-04-16	254	258	254	258	27,000	1,075
1984-04-13	261	266	259	259	59,000	1,079.17
1984-04-12	270	270	261	261	23,000	1,087.50
1984-04-11	280	280	270	271	45,000	1,129.17
1984-04-10	281	284	280	280	41,000	1,166.67
1984-04-09	280	282	279	280	42,000	1,166.67
1984-04-07	303	304	276	280	130,000	1,166.67
1984-04-06	310	320	300	304	909,000	1,266.67
1984-04-05	257	310	257	310	597,000	1,291.67
1984-04-04	249	250	245	250	15,000	1,041.67
1984-04-03	250	250	250	250	21,000	1,041.67
1984-04-02	260	269	258	258	52,000	1,075
1984-03-28	240	240	238	240	9,000	1,000
1984-03-27	239	239	235	235	27,000	979.17
1984-03-26	237	238	237	238	10,000	991.67
1984-03-24	238	238	235	237	10,000	987.50
1984-03-23	237	237	237	237	7,000	987.50
1984-03-22	239	246	239	246	14,000	1,025
1984-03-21	238	238	237	237	14,000	987.50
1984-03-19	241	241	237	237	16,000	987.50
1984-03-17	241	241	241	241	3,000	1,004.17
1984-03-16	245	245	237	237	18,000	987.50
1984-03-15	236	240	236	240	25,000	1,000
1984-03-14	242	242	235	235	24,000	979.17
1984-03-13	244	244	244	244	6,000	1,016.67
1984-03-12	244	244	244	244	13,000	1,016.67
1984-03-06	255	260	245	245	25,000	1,020.83
1984-03-05	250	251	250	251	14,000	1,045.83
1984-03-03	245	245	245	245	11,000	1,020.83
1984-03-02	252	252	246	246	16,000	1,025
1984-03-01	255	255	252	252	6,000	1,050
1984-02-29	260	260	252	252	15,000	1,050
1984-02-28	260	260	256	260	16,000	1,083.33
1984-02-27	256	257	256	256	11,000	1,066.67
1984-02-25	257	257	255	255	15,000	1,062.50
1984-02-24	257	257	255	255	26,000	1,062.50
1984-02-23	264	264	259	259	9,000	1,079.17
1984-02-22	262	270	262	265	37,000	1,104.17
1984-02-21	270	270	263	263	33,000	1,095.83
1984-02-20	280	280	270	270	40,000	1,125
1984-02-16	250	250	250	250	7,000	1,041.67
1984-02-15	260	261	245	245	46,000	1,020.83
1984-02-14	260	263	258	260	17,000	1,083.33
1984-02-13	260	260	260	260	8,000	1,083.33
1984-02-10	264	264	259	259	25,000	1,079.17
1984-02-09	272	272	264	264	26,000	1,100
1984-02-08	265	276	260	274	42,000	1,141.67
1984-02-07	254	260	252	260	33,000	1,083.33
1984-02-06	248	255	248	251	16,000	1,045.83
1984-02-04	247	247	247	247	4,000	1,029.17
1984-02-03	249	249	246	246	13,000	1,025
1984-02-02	247	247	245	245	6,000	1,020.83
1984-02-01	250	253	245	245	37,000	1,020.83
1984-01-31	245	253	245	250	9,000	1,041.67
1984-01-30	252	252	250	250	7,000	1,041.67
1984-01-28	250	254	245	250	22,000	1,041.67
1984-01-27	251	252	243	251	34,000	1,045.83
1984-01-26	252	260	250	250	40,000	1,041.67
1984-01-25	257	257	252	253	15,000	1,054.17
1984-01-24	258	258	250	252	30,000	1,050
1984-01-23	255	260	255	255	13,000	1,062.50
1984-01-21	253	253	250	250	15,000	1,041.67
1984-01-20	261	261	248	248	32,000	1,033.33
1984-01-19	265	268	260	260	33,000	1,083.33
1984-01-18	275	275	265	270	81,000	1,125
1984-01-17	265	270	265	270	62,000	1,125
1984-01-13	248	259	248	257	48,000	1,070.83
1984-01-12	246	246	246	246	3,000	1,025
1984-01-11	245	246	245	245	16,000	1,020.83
1984-01-10	247	247	246	246	5,000	1,025
1984-01-09	237	245	236	245	22,000	1,020.83
1984-01-06	235	236	235	236	23,000	983.33
1984-01-05	235	235	234	235	18,000	979.17
1984-01-04	235	235	233	233	28,000	970.83

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