5445 東京鐵鋼(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	270	270	270	270	5,000	1,125
1985-12-27	262	270	261	270	19,000	1,125
1985-12-26	266	270	261	261	23,000	1,087.50
1985-12-25	266	266	265	265	9,000	1,104.17
1985-12-24	265	270	264	264	39,000	1,100
1985-12-23	271	271	265	265	41,000	1,104.17
1985-12-21	272	272	270	270	12,000	1,125
1985-12-20	277	277	270	271	16,000	1,129.17
1985-12-19	280	280	277	278	20,000	1,158.33
1985-12-18	280	280	277	277	23,000	1,154.17
1985-12-16	282	286	260	260	70,000	1,083.33
1985-12-13	282	283	280	281	31,000	1,170.83
1985-12-12	286	292	285	285	101,000	1,187.50
1985-12-11	275	285	275	285	105,000	1,187.50
1985-12-10	275	277	272	277	82,000	1,154.17
1985-12-09	264	277	264	275	56,000	1,145.83
1985-12-07	265	266	260	260	22,000	1,083.33
1985-12-06	266	268	265	266	39,000	1,108.33
1985-12-05	265	275	265	270	66,000	1,125
1985-12-04	252	260	252	260	30,000	1,083.33
1985-12-03	242	247	240	247	22,000	1,029.17
1985-12-02	235	243	235	237	16,000	987.50
1985-11-30	233	235	233	234	7,000	975
1985-11-29	230	236	230	232	32,000	966.67
1985-11-28	236	236	231	231	52,000	962.50
1985-11-27	236	236	236	236	33,000	983.33
1985-11-26	240	240	234	236	55,000	983.33
1985-11-25	240	245	229	230	63,000	958.33
1985-11-22	251	251	245	245	44,000	1,020.83
1985-11-21	251	251	245	246	70,000	1,025
1985-11-20	256	256	252	252	12,000	1,050
1985-11-19	252	257	252	256	10,000	1,066.67
1985-11-18	253	262	252	262	14,000	1,091.67
1985-11-16	251	252	251	251	16,000	1,045.83
1985-11-15	253	260	251	251	27,000	1,045.83
1985-11-14	261	261	258	258	8,000	1,075
1985-11-13	263	263	260	260	34,000	1,083.33
1985-11-12	262	262	262	262	16,000	1,091.67
1985-11-11	265	270	265	267	27,000	1,112.50
1985-11-08	256	265	255	265	44,000	1,104.17
1985-11-07	261	261	260	261	11,000	1,087.50
1985-11-06	260	265	260	265	8,000	1,104.17
1985-11-02	260	260	260	260	8,000	1,083.33
1985-11-01	261	269	260	260	30,000	1,083.33
1985-10-31	261	261	261	261	8,000	1,087.50
1985-10-30	270	270	260	260	5,000	1,083.33
1985-10-29	260	270	260	261	16,000	1,087.50
1985-10-28	260	260	260	260	13,000	1,083.33
1985-10-25	264	264	264	264	5,000	1,100
1985-10-24	271	271	260	260	14,000	1,083.33
1985-10-23	284	284	272	272	30,000	1,133.33
1985-10-22	282	289	279	285	62,000	1,187.50
1985-10-19	257	257	257	257	1,000	1,070.83
1985-10-18	260	261	252	255	18,000	1,062.50
1985-10-17	255	259	255	259	16,000	1,079.17
1985-10-16	255	257	251	251	87,000	1,045.83
1985-10-15	259	260	259	260	11,000	1,083.33
1985-10-14	259	260	256	259	13,000	1,079.17
1985-10-11	263	263	255	260	54,000	1,083.33
1985-10-09	263	263	262	262	29,000	1,091.67
1985-10-08	263	263	262	262	19,000	1,091.67
1985-10-07	263	270	262	265	21,000	1,104.17
1985-10-05	266	270	262	262	20,000	1,091.67
1985-10-04	274	274	264	264	16,000	1,100
1985-10-03	264	270	262	270	42,000	1,125
1985-10-02	262	267	262	263	21,000	1,095.83
1985-10-01	269	269	262	262	47,000	1,091.67
1985-09-30	275	276	270	270	36,000	1,125
1985-09-28	279	280	278	278	27,000	1,158.33
1985-09-27	279	280	279	279	16,000	1,162.50
1985-09-26	283	289	278	278	62,000	1,158.33
1985-09-25	282	283	282	283	6,000	1,179.17
1985-09-24	290	300	280	280	54,000	1,166.67
1985-09-21	281	285	281	283	15,000	1,179.17
1985-09-20	283	285	281	285	25,000	1,187.50
1985-09-19	288	290	281	282	20,000	1,175
1985-09-18	289	289	283	283	8,000	1,179.17
1985-09-17	282	282	281	281	40,000	1,170.83
1985-09-13	282	282	282	282	24,000	1,175
1985-09-12	287	297	287	297	6,000	1,237.50
1985-09-11	296	300	289	298	16,000	1,241.67
1985-09-10	290	300	290	300	20,000	1,250
1985-09-09	291	300	291	292	18,000	1,216.67
1985-09-07	286	288	286	288	10,000	1,200
1985-09-06	283	284	282	282	44,000	1,175
1985-09-05	281	282	281	282	54,000	1,175
1985-09-04	281	285	281	281	84,000	1,170.83
1985-09-03	291	292	285	285	52,000	1,187.50
1985-09-02	290	293	290	291	13,000	1,212.50
1985-08-31	290	295	290	290	32,000	1,208.33
1985-08-30	300	300	295	295	28,000	1,229.17
1985-08-29	303	304	295	300	25,000	1,250
1985-08-28	296	304	295	295	14,000	1,229.17
1985-08-27	295	295	295	295	5,000	1,229.17
1985-08-26	306	306	297	297	24,000	1,237.50
1985-08-24	303	308	300	306	38,000	1,275
1985-08-23	311	319	305	305	36,000	1,270.83
1985-08-22	320	320	310	310	51,000	1,291.67
1985-08-21	305	324	305	310	103,000	1,291.67
1985-08-20	295	304	295	304	30,000	1,266.67
1985-08-19	278	290	278	285	26,000	1,187.50
1985-08-17	275	278	275	276	19,000	1,150
1985-08-16	280	286	276	278	30,000	1,158.33
1985-08-15	282	290	281	283	54,000	1,179.17
1985-08-14	285	285	280	280	42,000	1,166.67
1985-08-13	291	294	285	285	32,000	1,187.50
1985-08-12	290	305	290	291	32,000	1,212.50
1985-08-09	285	299	280	299	117,000	1,245.83
1985-08-08	290	291	288	288	54,000	1,200
1985-08-07	290	295	288	291	71,000	1,212.50
1985-08-06	295	295	288	288	53,000	1,200
1985-08-05	310	311	300	300	56,000	1,250
1985-08-03	310	320	310	311	47,000	1,295.83
1985-08-02	311	315	310	310	54,000	1,291.67
1985-08-01	311	315	310	310	43,000	1,291.67
1985-07-31	310	325	310	325	61,000	1,354.17
1985-07-30	313	313	310	313	96,000	1,304.17
1985-07-29	316	316	310	313	63,000	1,304.17
1985-07-27	318	318	317	317	18,000	1,320.83
1985-07-26	318	325	317	325	35,000	1,354.17
1985-07-25	320	325	320	325	22,000	1,354.17
1985-07-24	318	324	316	316	90,000	1,316.67
1985-07-23	326	338	320	338	94,000	1,408.33
1985-07-22	330	339	316	316	70,000	1,316.67
1985-07-20	330	331	329	330	35,000	1,375
1985-07-19	340	345	327	327	64,000	1,362.50
1985-07-18	345	346	338	345	137,000	1,437.50
1985-07-17	347	348	331	340	146,000	1,416.67
1985-07-16	339	354	338	350	351,000	1,458.33
1985-07-15	325	336	325	331	167,000	1,379.17
1985-07-12	322	330	315	316	101,000	1,316.67
1985-07-11	327	327	320	320	38,000	1,333.33
1985-07-10	315	322	313	322	73,000	1,341.67
1985-07-09	332	333	313	313	69,000	1,304.17
1985-07-08	330	334	330	333	51,000	1,387.50
1985-07-06	335	335	330	332	44,000	1,383.33
1985-07-05	315	320	311	320	77,000	1,333.33
1985-07-04	316	319	312	312	86,000	1,300
1985-07-03	313	316	311	316	74,000	1,316.67
1985-07-02	315	320	312	312	44,000	1,300
1985-07-01	320	323	312	312	56,000	1,300
1985-06-29	318	323	315	315	22,000	1,312.50
1985-06-28	325	325	316	316	14,000	1,316.67
1985-06-27	326	326	320	320	21,000	1,333.33
1985-06-26	311	312	310	311	44,000	1,295.83
1985-06-25	312	315	310	310	87,000	1,291.67
1985-06-24	314	315	310	311	80,000	1,295.83
1985-06-22	316	320	315	315	13,000	1,312.50
1985-06-21	318	318	314	315	27,000	1,312.50
1985-06-20	325	325	314	314	70,000	1,308.33
1985-06-19	325	326	320	320	87,000	1,333.33
1985-06-18	335	335	321	321	40,000	1,337.50
1985-06-17	321	334	321	330	21,000	1,375
1985-06-15	342	342	342	342	36,000	1,425
1985-06-14	328	331	320	320	38,000	1,333.33
1985-06-13	334	342	325	327	49,000	1,362.50
1985-06-12	319	331	319	320	49,000	1,333.33
1985-06-11	322	324	310	319	144,000	1,329.17
1985-06-10	321	325	321	325	62,000	1,354.17
1985-06-07	345	350	343	346	105,000	1,441.67
1985-06-06	353	353	341	350	183,000	1,458.33
1985-06-05	328	355	328	336	188,000	1,400
1985-06-04	314	320	311	320	84,000	1,333.33
1985-06-03	315	316	310	310	54,000	1,291.67
1985-06-01	314	315	310	310	40,000	1,291.67
1985-05-31	322	322	310	315	119,000	1,312.50
1985-05-30	328	333	320	321	164,000	1,337.50
1985-05-29	336	336	330	333	174,000	1,387.50
1985-05-28	349	349	330	331	119,000	1,379.17
1985-05-27	338	350	336	345	88,000	1,437.50
1985-05-25	335	340	330	335	56,000	1,395.83
1985-05-24	339	339	330	330	125,000	1,375
1985-05-23	344	345	332	334	69,000	1,391.67
1985-05-22	326	345	325	345	153,000	1,437.50
1985-05-21	340	340	321	325	136,000	1,354.17
1985-05-20	348	354	337	340	106,000	1,416.67
1985-05-18	346	357	346	347	105,000	1,445.83
1985-05-17	370	375	344	344	295,000	1,433.33
1985-05-16	361	368	343	360	408,000	1,500
1985-05-15	374	374	340	341	365,000	1,420.83
1985-05-14	385	385	362	370	494,000	1,541.67
1985-05-13	386	410	372	385	1,340,001	1,604.17
1985-05-10	409	424	408	416	3,310,001	1,733.33
1985-05-09	329	399	325	399	4,323,002	1,662.50
1985-05-08	309	332	308	319	1,687,001	1,329.17
1985-05-07	287	309	285	299	347,000	1,245.83
1985-05-04	283	285	278	285	45,000	1,187.50
1985-05-02	290	290	280	280	69,000	1,166.67
1985-05-01	280	290	276	288	36,000	1,200
1985-04-30	286	286	270	270	48,000	1,125
1985-04-27	280	286	273	286	113,000	1,191.67
1985-04-26	260	280	258	275	101,000	1,145.83
1985-04-25	265	265	259	259	79,000	1,079.17
1985-04-24	256	260	256	256	87,000	1,066.67
1985-04-23	258	263	258	262	97,000	1,091.67
1985-04-22	257	265	257	260	41,000	1,083.33
1985-04-20	258	266	258	265	16,000	1,104.17
1985-04-19	258	268	255	255	126,000	1,062.50
1985-04-18	275	280	266	266	80,000	1,108.33
1985-04-17	253	275	253	270	88,000	1,125
1985-04-16	282	282	256	257	101,000	1,070.83
1985-04-15	285	290	283	283	39,000	1,179.17
1985-04-12	285	290	282	290	156,000	1,208.33
1985-04-11	278	299	278	285	242,000	1,187.50
1985-04-10	291	292	286	286	59,000	1,191.67
1985-04-09	288	300	275	300	238,000	1,250
1985-04-08	302	308	291	293	202,000	1,220.83
1985-04-06	301	307	293	307	485,000	1,279.17
1985-04-05	330	343	311	311	2,545,001	1,295.83
1985-04-04	270	330	268	329	4,009,002	1,370.83
1985-04-03	245	275	240	275	621,000	1,145.83
1985-04-02	230	230	229	230	120,000	958.33
1985-04-01	228	230	228	228	36,000	950
1985-03-30	230	230	228	228	29,000	950
1985-03-29	230	230	229	229	23,000	954.17
1985-03-28	230	230	229	230	17,000	958.33
1985-03-27	230	231	226	226	58,000	941.67
1985-03-26	232	232	230	232	55,000	966.67
1985-03-25	239	240	232	232	73,000	966.67
1985-03-23	240	240	235	240	36,000	1,000
1985-03-22	245	245	236	236	105,000	983.33
1985-03-20	233	245	233	245	116,000	1,020.83
1985-03-19	233	235	232	233	51,000	970.83
1985-03-18	235	235	231	232	75,000	966.67
1985-03-16	225	230	225	230	60,000	958.33
1985-03-15	225	227	225	225	59,000	937.50
1985-03-14	229	229	225	225	28,000	937.50
1985-03-13	224	225	224	225	7,000	937.50
1985-03-12	223	224	223	223	17,000	929.17
1985-03-11	225	228	223	223	25,000	929.17
1985-03-08	225	225	225	225	2,000	937.50
1985-03-07	226	226	222	223	52,000	929.17
1985-03-06	225	230	223	225	57,000	937.50
1985-03-05	226	226	223	223	29,000	929.17
1985-03-04	225	225	223	223	10,000	929.17
1985-03-02	223	223	222	222	32,000	925
1985-03-01	225	231	222	231	28,000	962.50
1985-02-28	227	230	222	230	46,000	958.33
1985-02-27	228	228	227	227	28,000	945.83
1985-02-26	228	230	228	228	41,000	950
1985-02-25	231	232	228	230	52,000	958.33
1985-02-23	230	230	228	228	33,000	950
1985-02-22	240	240	228	228	46,000	950
1985-02-21	250	250	238	238	144,000	991.67
1985-02-20	231	250	231	250	140,000	1,041.67
1985-02-19	230	232	229	229	49,000	954.17
1985-02-18	229	229	228	228	12,000	950
1985-02-16	229	229	228	228	18,000	950
1985-02-15	233	233	229	229	32,000	954.17
1985-02-14	230	234	225	230	55,000	958.33
1985-02-13	230	232	226	230	81,000	958.33
1985-02-08	230	230	225	225	34,000	937.50
1985-02-07	225	234	225	226	68,000	941.67
1985-02-06	225	225	221	221	66,000	920.83
1985-02-05	225	225	224	224	169,000	933.33
1985-02-04	235	235	224	225	375,000	937.50
1985-02-01	236	240	236	240	24,000	1,000
1985-01-31	240	240	236	236	8,000	983.33
1985-01-30	240	240	235	235	20,000	979.17
1985-01-28	250	252	235	235	144,000	979.17
1985-01-26	238	250	238	250	120,000	1,041.67
1985-01-25	245	245	238	238	53,000	991.67
1985-01-24	250	250	238	240	78,000	1,000
1985-01-23	253	257	243	245	217,000	1,020.83
1985-01-22	240	260	240	254	435,000	1,058.33
1985-01-21	240	242	238	242	142,000	1,008.33
1985-01-19	235	242	230	230	96,000	958.33
1985-01-18	234	235	226	229	40,000	954.17
1985-01-17	231	234	226	230	24,000	958.33
1985-01-16	231	235	230	231	26,000	962.50
1985-01-14	227	230	227	230	25,000	958.33
1985-01-11	222	222	221	222	18,000	925
1985-01-10	223	223	219	220	59,000	916.67
1985-01-09	227	228	220	226	44,000	941.67
1985-01-08	230	235	227	227	29,000	945.83
1985-01-07	235	237	230	230	48,000	958.33
1985-01-05	236	236	230	235	6,000	979.17
1985-01-04	237	237	237	237	12,000	987.50

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