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
1984-12-2822922922922920,000954.17
1984-12-272262282262275,000945.83
1984-12-2622622722522626,000941.67
1984-12-2523423422122220,000925
1984-12-2423923922623487,000975
1984-12-2221823921823998,000995.83
1984-12-2121822121621773,000904.17
1984-12-2021721821721829,000908.33
1984-12-1922522722022061,000916.67
1984-12-1822522522522513,000937.50
1984-12-1722823022522541,000937.50
1984-12-1522923022623040,000958.33
1984-12-1422923022622928,000954.17
1984-12-1322723022522529,000937.50
1984-12-1222122222022222,000925
1984-12-1122523022022044,000916.67
1984-12-1022823022523035,000958.33
1984-12-0722022521821847,000908.33
1984-12-0622322321721791,000904.17
1984-12-0423023522823557,000979.17
1984-12-0323023523023380,000970.83
1984-12-0123124423124070,0001,000
1984-11-3022623322623390,000970.83
1984-11-29242247226226198,000941.67
1984-11-28241249241242233,0001,008.33
1984-11-27255280254260939,0001,083.33
1984-11-26252256245256914,0001,066.67
1984-11-24233242232232381,000966.67
1984-11-22215222215216267,000900
1984-11-2120421520421368,000887.50
1984-11-2020021020020559,000854.17
1984-11-1921021020520533,000854.17
1984-11-1721021020921071,000875
1984-11-1621021021021043,000875
1984-11-1521021121021033,000875
1984-11-1421221221021032,000875
1984-11-1321521721221299,000883.33
1984-11-12210219209216118,000900
1984-11-0920520520520543,000854.17
1984-11-0820920920520569,000854.17
1984-11-0720220720120660,000858.33
1984-11-0620520520020058,000833.33
1984-11-0520320520020242,000841.67
1984-11-0220120420120341,000845.83
1984-11-01209209202206127,000858.33
1984-10-3121021020220779,000862.50
1984-10-30214215210211110,000879.17
1984-10-2920621220621194,000879.17
1984-10-2720520620520598,000854.17
1984-10-2620620620520521,000854.17
1984-10-25201208201201110,000837.50
1984-10-2418720018720048,000833.33
1984-10-2318418518418515,000770.83
1984-10-2218318418318443,000766.67
1984-10-2018518518118160,000754.17
1984-10-1918018118018120,000754.17
1984-10-1818118118018130,000754.17
1984-10-1718118118018047,000750
1984-10-1618118118018067,000750
1984-10-1518218218018050,000750
1984-10-1218418418018066,000750
1984-10-1118418518118252,000758.33
1984-10-0918418418218322,000762.50
1984-10-0818418518018047,000750
1984-10-0618318418118427,000766.67
1984-10-0517818517818146,000754.17
1984-10-0418018017717849,000741.67
1984-10-0318618618018084,000750
1984-10-0218618618518542,000770.83
1984-10-0118018018018027,000750
1984-09-2918018018018018,000750
1984-09-2818418517817857,000741.67
1984-09-2718918918318471,000766.67
1984-09-2618719018719023,000791.67
1984-09-2518518518518542,000770.83
1984-09-2118618818518525,000770.83
1984-09-2018819018518551,000770.83
1984-09-1919019018818839,000783.33
1984-09-1818919018818859,000783.33
1984-09-1719019019019019,000791.67
1984-09-1419119218818894,000783.33
1984-09-1319619619319328,000804.17
1984-09-1219519519319521,000812.50
1984-09-1120320319019666,000816.67
1984-09-1020020320020072,000833.33
1984-09-07190205190200115,000833.33
1984-09-0619019018819076,000791.67
1984-09-05190190188188311,000783.33
1984-09-04190190189190248,000791.67
1984-09-03190190189189212,000787.50
1984-09-0119019018819050,000791.67
1984-08-3119019019019081,000791.67
1984-08-3019019119019027,000791.67
1984-08-2919219218819075,000791.67
1984-08-2819519519019083,000791.67
1984-08-271931931931935,000804.17
1984-08-25196196190190109,000791.67
1984-08-2419619619319328,000804.17
1984-08-231951971951955,000812.50
1984-08-221921921921927,000800
1984-08-211981981931935,000804.17
1984-08-201961961961965,000816.67
1984-08-161921921921922,000800
1984-08-151911911911915,000795.83
1984-08-141911911911916,000795.83
1984-08-0920020019019028,000791.67
1984-08-0819819919819910,000829.17
1984-08-0719020019020016,000833.33
1984-08-031881881881888,000783.33
1984-08-0219019018818823,000783.33
1984-08-0119719719019023,000791.67
1984-07-3120020020020016,000833.33
1984-07-302002002002005,000833.33
1984-07-2820220220220214,000841.67
1984-07-2720220720220220,000841.67
1984-07-26188200188200113,000833.33
1984-07-232182182182184,000908.33
1984-07-212202202202206,000916.67
1984-07-202222242202205,000916.67
1984-07-1922522522422412,000933.33
1984-07-1822522522522512,000937.50
1984-07-1622722722522523,000937.50
1984-07-132302302302309,000958.33
1984-07-122342342322325,000966.67
1984-07-112352352342344,000975
1984-07-1023223223123112,000962.50
1984-07-0923023022823012,000958.33
1984-07-072282282282283,000950
1984-07-0623023022722718,000945.83
1984-07-0523023222722725,000945.83
1984-07-0423223223023015,000958.33
1984-07-032322322302307,000958.33
1984-07-0223023022623025,000958.33
1984-06-302272282252258,000937.50
1984-06-292292322292325,000966.67
1984-06-2823023022522710,000945.83
1984-06-2723123122722813,000950
1984-06-2623223223123113,000962.50
1984-06-252322322312314,000962.50
1984-06-232312312312315,000962.50
1984-06-222312352312319,000962.50
1984-06-2123023222922914,000954.17
1984-06-202312312302306,000958.33
1984-06-1923523522822814,000950
1984-06-1823023523023524,000979.17
1984-06-1622622622522512,000937.50
1984-06-152262262262264,000941.67
1984-06-1422922922622612,000941.67
1984-06-1322922922822915,000954.17
1984-06-122292292282283,000950
1984-06-1123023022622615,000941.67
1984-06-0822923022522513,000937.50
1984-06-072302302302307,000958.33
1984-06-0623023022523023,000958.33
1984-06-0523023022822820,000950
1984-06-042302302302308,000958.33
1984-06-0223323523123512,000979.17
1984-06-0123223223023022,000958.33
1984-05-312312322302309,000958.33
1984-05-302322322322327,000966.67
1984-05-2923523523123119,000962.50
1984-05-282402402332348,000975
1984-05-262332332322335,000970.83
1984-05-2523323323023018,000958.33
1984-05-2423724023724017,0001,000
1984-05-2324024023223227,000966.67
1984-05-222462462402405,0001,000
1984-05-212402462402467,0001,025
1984-05-192482482482485,0001,033.33
1984-05-182502502482484,0001,033.33
1984-05-1726026225526143,0001,087.50
1984-05-1625025525025527,0001,062.50
1984-05-1523023022522643,000941.67
1984-05-112562612552556,0001,062.50
1984-05-1025525825325542,0001,062.50
1984-05-092532552532556,0001,062.50
1984-05-0825325425325321,0001,054.17
1984-05-0425625624824962,0001,037.50
1984-05-0226526525625712,0001,070.83
1984-05-0126526526026532,0001,104.17
1984-04-2826527026527013,0001,125
1984-04-2726526526426410,0001,100
1984-04-262652702652705,0001,125
1984-04-2526426426426412,0001,100
1984-04-2425826425826411,0001,100
1984-04-2325425525425510,0001,062.50
1984-04-2025025125025022,0001,041.67
1984-04-1925525525025036,0001,041.67
1984-04-1825525925525538,0001,062.50
1984-04-1725926025525523,0001,062.50
1984-04-1625425825425827,0001,075
1984-04-1326126625925959,0001,079.17
1984-04-1227027026126123,0001,087.50
1984-04-1128028027027145,0001,129.17
1984-04-1028128428028041,0001,166.67
1984-04-0928028227928042,0001,166.67
1984-04-07303304276280130,0001,166.67
1984-04-06310320300304909,0001,266.67
1984-04-05257310257310597,0001,291.67
1984-04-0424925024525015,0001,041.67
1984-04-0325025025025021,0001,041.67
1984-04-0226026925825852,0001,075
1984-03-282402402382409,0001,000
1984-03-2723923923523527,000979.17
1984-03-2623723823723810,000991.67
1984-03-2423823823523710,000987.50
1984-03-232372372372377,000987.50
1984-03-2223924623924614,0001,025
1984-03-2123823823723714,000987.50
1984-03-1924124123723716,000987.50
1984-03-172412412412413,0001,004.17
1984-03-1624524523723718,000987.50
1984-03-1523624023624025,0001,000
1984-03-1424224223523524,000979.17
1984-03-132442442442446,0001,016.67
1984-03-1224424424424413,0001,016.67
1984-03-0625526024524525,0001,020.83
1984-03-0525025125025114,0001,045.83
1984-03-0324524524524511,0001,020.83
1984-03-0225225224624616,0001,025
1984-03-012552552522526,0001,050
1984-02-2926026025225215,0001,050
1984-02-2826026025626016,0001,083.33
1984-02-2725625725625611,0001,066.67
1984-02-2525725725525515,0001,062.50
1984-02-2425725725525526,0001,062.50
1984-02-232642642592599,0001,079.17
1984-02-2226227026226537,0001,104.17
1984-02-2127027026326333,0001,095.83
1984-02-2028028027027040,0001,125
1984-02-162502502502507,0001,041.67
1984-02-1526026124524546,0001,020.83
1984-02-1426026325826017,0001,083.33
1984-02-132602602602608,0001,083.33
1984-02-1026426425925925,0001,079.17
1984-02-0927227226426426,0001,100
1984-02-0826527626027442,0001,141.67
1984-02-0725426025226033,0001,083.33
1984-02-0624825524825116,0001,045.83
1984-02-042472472472474,0001,029.17
1984-02-0324924924624613,0001,025
1984-02-022472472452456,0001,020.83
1984-02-0125025324524537,0001,020.83
1984-01-312452532452509,0001,041.67
1984-01-302522522502507,0001,041.67
1984-01-2825025424525022,0001,041.67
1984-01-2725125224325134,0001,045.83
1984-01-2625226025025040,0001,041.67
1984-01-2525725725225315,0001,054.17
1984-01-2425825825025230,0001,050
1984-01-2325526025525513,0001,062.50
1984-01-2125325325025015,0001,041.67
1984-01-2026126124824832,0001,033.33
1984-01-1926526826026033,0001,083.33
1984-01-1827527526527081,0001,125
1984-01-1726527026527062,0001,125
1984-01-1324825924825748,0001,070.83
1984-01-122462462462463,0001,025
1984-01-1124524624524516,0001,020.83
1984-01-102472472462465,0001,025
1984-01-0923724523624522,0001,020.83
1984-01-0623523623523623,000983.33
1984-01-0523523523423518,000979.17
1984-01-0423523523323328,000970.83

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