1. HOME >
  2. 株価時系列 >
  3. 5445 >
  4. 1985年

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
1985-12-282702702702705,0001,125
1985-12-2726227026127019,0001,125
1985-12-2626627026126123,0001,087.50
1985-12-252662662652659,0001,104.17
1985-12-2426527026426439,0001,100
1985-12-2327127126526541,0001,104.17
1985-12-2127227227027012,0001,125
1985-12-2027727727027116,0001,129.17
1985-12-1928028027727820,0001,158.33
1985-12-1828028027727723,0001,154.17
1985-12-1628228626026070,0001,083.33
1985-12-1328228328028131,0001,170.83
1985-12-12286292285285101,0001,187.50
1985-12-11275285275285105,0001,187.50
1985-12-1027527727227782,0001,154.17
1985-12-0926427726427556,0001,145.83
1985-12-0726526626026022,0001,083.33
1985-12-0626626826526639,0001,108.33
1985-12-0526527526527066,0001,125
1985-12-0425226025226030,0001,083.33
1985-12-0324224724024722,0001,029.17
1985-12-0223524323523716,000987.50
1985-11-302332352332347,000975
1985-11-2923023623023232,000966.67
1985-11-2823623623123152,000962.50
1985-11-2723623623623633,000983.33
1985-11-2624024023423655,000983.33
1985-11-2524024522923063,000958.33
1985-11-2225125124524544,0001,020.83
1985-11-2125125124524670,0001,025
1985-11-2025625625225212,0001,050
1985-11-1925225725225610,0001,066.67
1985-11-1825326225226214,0001,091.67
1985-11-1625125225125116,0001,045.83
1985-11-1525326025125127,0001,045.83
1985-11-142612612582588,0001,075
1985-11-1326326326026034,0001,083.33
1985-11-1226226226226216,0001,091.67
1985-11-1126527026526727,0001,112.50
1985-11-0825626525526544,0001,104.17
1985-11-0726126126026111,0001,087.50
1985-11-062602652602658,0001,104.17
1985-11-022602602602608,0001,083.33
1985-11-0126126926026030,0001,083.33
1985-10-312612612612618,0001,087.50
1985-10-302702702602605,0001,083.33
1985-10-2926027026026116,0001,087.50
1985-10-2826026026026013,0001,083.33
1985-10-252642642642645,0001,100
1985-10-2427127126026014,0001,083.33
1985-10-2328428427227230,0001,133.33
1985-10-2228228927928562,0001,187.50
1985-10-192572572572571,0001,070.83
1985-10-1826026125225518,0001,062.50
1985-10-1725525925525916,0001,079.17
1985-10-1625525725125187,0001,045.83
1985-10-1525926025926011,0001,083.33
1985-10-1425926025625913,0001,079.17
1985-10-1126326325526054,0001,083.33
1985-10-0926326326226229,0001,091.67
1985-10-0826326326226219,0001,091.67
1985-10-0726327026226521,0001,104.17
1985-10-0526627026226220,0001,091.67
1985-10-0427427426426416,0001,100
1985-10-0326427026227042,0001,125
1985-10-0226226726226321,0001,095.83
1985-10-0126926926226247,0001,091.67
1985-09-3027527627027036,0001,125
1985-09-2827928027827827,0001,158.33
1985-09-2727928027927916,0001,162.50
1985-09-2628328927827862,0001,158.33
1985-09-252822832822836,0001,179.17
1985-09-2429030028028054,0001,166.67
1985-09-2128128528128315,0001,179.17
1985-09-2028328528128525,0001,187.50
1985-09-1928829028128220,0001,175
1985-09-182892892832838,0001,179.17
1985-09-1728228228128140,0001,170.83
1985-09-1328228228228224,0001,175
1985-09-122872972872976,0001,237.50
1985-09-1129630028929816,0001,241.67
1985-09-1029030029030020,0001,250
1985-09-0929130029129218,0001,216.67
1985-09-0728628828628810,0001,200
1985-09-0628328428228244,0001,175
1985-09-0528128228128254,0001,175
1985-09-0428128528128184,0001,170.83
1985-09-0329129228528552,0001,187.50
1985-09-0229029329029113,0001,212.50
1985-08-3129029529029032,0001,208.33
1985-08-3030030029529528,0001,229.17
1985-08-2930330429530025,0001,250
1985-08-2829630429529514,0001,229.17
1985-08-272952952952955,0001,229.17
1985-08-2630630629729724,0001,237.50
1985-08-2430330830030638,0001,275
1985-08-2331131930530536,0001,270.83
1985-08-2232032031031051,0001,291.67
1985-08-21305324305310103,0001,291.67
1985-08-2029530429530430,0001,266.67
1985-08-1927829027828526,0001,187.50
1985-08-1727527827527619,0001,150
1985-08-1628028627627830,0001,158.33
1985-08-1528229028128354,0001,179.17
1985-08-1428528528028042,0001,166.67
1985-08-1329129428528532,0001,187.50
1985-08-1229030529029132,0001,212.50
1985-08-09285299280299117,0001,245.83
1985-08-0829029128828854,0001,200
1985-08-0729029528829171,0001,212.50
1985-08-0629529528828853,0001,200
1985-08-0531031130030056,0001,250
1985-08-0331032031031147,0001,295.83
1985-08-0231131531031054,0001,291.67
1985-08-0131131531031043,0001,291.67
1985-07-3131032531032561,0001,354.17
1985-07-3031331331031396,0001,304.17
1985-07-2931631631031363,0001,304.17
1985-07-2731831831731718,0001,320.83
1985-07-2631832531732535,0001,354.17
1985-07-2532032532032522,0001,354.17
1985-07-2431832431631690,0001,316.67
1985-07-2332633832033894,0001,408.33
1985-07-2233033931631670,0001,316.67
1985-07-2033033132933035,0001,375
1985-07-1934034532732764,0001,362.50
1985-07-18345346338345137,0001,437.50
1985-07-17347348331340146,0001,416.67
1985-07-16339354338350351,0001,458.33
1985-07-15325336325331167,0001,379.17
1985-07-12322330315316101,0001,316.67
1985-07-1132732732032038,0001,333.33
1985-07-1031532231332273,0001,341.67
1985-07-0933233331331369,0001,304.17
1985-07-0833033433033351,0001,387.50
1985-07-0633533533033244,0001,383.33
1985-07-0531532031132077,0001,333.33
1985-07-0431631931231286,0001,300
1985-07-0331331631131674,0001,316.67
1985-07-0231532031231244,0001,300
1985-07-0132032331231256,0001,300
1985-06-2931832331531522,0001,312.50
1985-06-2832532531631614,0001,316.67
1985-06-2732632632032021,0001,333.33
1985-06-2631131231031144,0001,295.83
1985-06-2531231531031087,0001,291.67
1985-06-2431431531031180,0001,295.83
1985-06-2231632031531513,0001,312.50
1985-06-2131831831431527,0001,312.50
1985-06-2032532531431470,0001,308.33
1985-06-1932532632032087,0001,333.33
1985-06-1833533532132140,0001,337.50
1985-06-1732133432133021,0001,375
1985-06-1534234234234236,0001,425
1985-06-1432833132032038,0001,333.33
1985-06-1333434232532749,0001,362.50
1985-06-1231933131932049,0001,333.33
1985-06-11322324310319144,0001,329.17
1985-06-1032132532132562,0001,354.17
1985-06-07345350343346105,0001,441.67
1985-06-06353353341350183,0001,458.33
1985-06-05328355328336188,0001,400
1985-06-0431432031132084,0001,333.33
1985-06-0331531631031054,0001,291.67
1985-06-0131431531031040,0001,291.67
1985-05-31322322310315119,0001,312.50
1985-05-30328333320321164,0001,337.50
1985-05-29336336330333174,0001,387.50
1985-05-28349349330331119,0001,379.17
1985-05-2733835033634588,0001,437.50
1985-05-2533534033033556,0001,395.83
1985-05-24339339330330125,0001,375
1985-05-2334434533233469,0001,391.67
1985-05-22326345325345153,0001,437.50
1985-05-21340340321325136,0001,354.17
1985-05-20348354337340106,0001,416.67
1985-05-18346357346347105,0001,445.83
1985-05-17370375344344295,0001,433.33
1985-05-16361368343360408,0001,500
1985-05-15374374340341365,0001,420.83
1985-05-14385385362370494,0001,541.67
1985-05-133864103723851,340,0011,604.17
1985-05-104094244084163,310,0011,733.33
1985-05-093293993253994,323,0021,662.50
1985-05-083093323083191,687,0011,329.17
1985-05-07287309285299347,0001,245.83
1985-05-0428328527828545,0001,187.50
1985-05-0229029028028069,0001,166.67
1985-05-0128029027628836,0001,200
1985-04-3028628627027048,0001,125
1985-04-27280286273286113,0001,191.67
1985-04-26260280258275101,0001,145.83
1985-04-2526526525925979,0001,079.17
1985-04-2425626025625687,0001,066.67
1985-04-2325826325826297,0001,091.67
1985-04-2225726525726041,0001,083.33
1985-04-2025826625826516,0001,104.17
1985-04-19258268255255126,0001,062.50
1985-04-1827528026626680,0001,108.33
1985-04-1725327525327088,0001,125
1985-04-16282282256257101,0001,070.83
1985-04-1528529028328339,0001,179.17
1985-04-12285290282290156,0001,208.33
1985-04-11278299278285242,0001,187.50
1985-04-1029129228628659,0001,191.67
1985-04-09288300275300238,0001,250
1985-04-08302308291293202,0001,220.83
1985-04-06301307293307485,0001,279.17
1985-04-053303433113112,545,0011,295.83
1985-04-042703302683294,009,0021,370.83
1985-04-03245275240275621,0001,145.83
1985-04-02230230229230120,000958.33
1985-04-0122823022822836,000950
1985-03-3023023022822829,000950
1985-03-2923023022922923,000954.17
1985-03-2823023022923017,000958.33
1985-03-2723023122622658,000941.67
1985-03-2623223223023255,000966.67
1985-03-2523924023223273,000966.67
1985-03-2324024023524036,0001,000
1985-03-22245245236236105,000983.33
1985-03-20233245233245116,0001,020.83
1985-03-1923323523223351,000970.83
1985-03-1823523523123275,000966.67
1985-03-1622523022523060,000958.33
1985-03-1522522722522559,000937.50
1985-03-1422922922522528,000937.50
1985-03-132242252242257,000937.50
1985-03-1222322422322317,000929.17
1985-03-1122522822322325,000929.17
1985-03-082252252252252,000937.50
1985-03-0722622622222352,000929.17
1985-03-0622523022322557,000937.50
1985-03-0522622622322329,000929.17
1985-03-0422522522322310,000929.17
1985-03-0222322322222232,000925
1985-03-0122523122223128,000962.50
1985-02-2822723022223046,000958.33
1985-02-2722822822722728,000945.83
1985-02-2622823022822841,000950
1985-02-2523123222823052,000958.33
1985-02-2323023022822833,000950
1985-02-2224024022822846,000950
1985-02-21250250238238144,000991.67
1985-02-20231250231250140,0001,041.67
1985-02-1923023222922949,000954.17
1985-02-1822922922822812,000950
1985-02-1622922922822818,000950
1985-02-1523323322922932,000954.17
1985-02-1423023422523055,000958.33
1985-02-1323023222623081,000958.33
1985-02-0823023022522534,000937.50
1985-02-0722523422522668,000941.67
1985-02-0622522522122166,000920.83
1985-02-05225225224224169,000933.33
1985-02-04235235224225375,000937.50
1985-02-0123624023624024,0001,000
1985-01-312402402362368,000983.33
1985-01-3024024023523520,000979.17
1985-01-28250252235235144,000979.17
1985-01-26238250238250120,0001,041.67
1985-01-2524524523823853,000991.67
1985-01-2425025023824078,0001,000
1985-01-23253257243245217,0001,020.83
1985-01-22240260240254435,0001,058.33
1985-01-21240242238242142,0001,008.33
1985-01-1923524223023096,000958.33
1985-01-1823423522622940,000954.17
1985-01-1723123422623024,000958.33
1985-01-1623123523023126,000962.50
1985-01-1422723022723025,000958.33
1985-01-1122222222122218,000925
1985-01-1022322321922059,000916.67
1985-01-0922722822022644,000941.67
1985-01-0823023522722729,000945.83
1985-01-0723523723023048,000958.33
1985-01-052362362302356,000979.17
1985-01-0423723723723712,000987.50

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