5445 東京鐵鋼(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,000	1,000	1,000	1,000	221,000	4,166.67
1987-12-25	1,200	1,200	1,200	1,200	125,000	5,000
1987-12-24	1,400	1,400	1,300	1,300	491,000	5,416.67
1987-12-23	1,340	1,400	1,260	1,400	970,000	5,833.33
1987-12-22	1,490	1,540	1,360	1,360	1,722,001	5,666.67
1987-12-21	1,340	1,460	1,320	1,460	2,872,001	6,083.33
1987-12-18	1,360	1,360	1,360	1,360	289,000	5,666.67
1987-12-16	1,660	1,660	1,660	1,660	297,000	6,916.67
1987-12-15	1,720	1,810	1,700	1,810	2,514,001	7,541.67
1987-12-14	1,400	1,510	1,390	1,510	2,332,001	6,291.67
1987-12-11	1,180	1,380	1,160	1,310	3,345,001	5,458.33
1987-12-10	1,280	1,280	1,200	1,200	2,393,001	5,000
1987-12-09	1,030	1,100	1,010	1,100	3,505,001	4,583.33
1987-12-08	992	992	992	992	1,608,001	4,133.33
1987-12-07	842	892	825	892	3,547,001	3,716.67
1987-12-05	730	771	725	771	857,000	3,212.50
1987-12-04	759	770	717	720	816,000	3,000
1987-12-03	765	796	750	765	2,576,001	3,187.50
1987-12-02	733	780	730	776	3,221,001	3,233.33
1987-12-01	583	703	583	703	2,072,001	2,929.17
1987-11-30	622	624	580	603	894,000	2,512.50
1987-11-28	584	624	584	620	2,013,001	2,583.33
1987-11-27	560	589	551	584	1,061,000	2,433.33
1987-11-26	560	565	546	546	334,000	2,275
1987-11-25	550	560	540	560	446,000	2,333.33
1987-11-24	499	530	499	520	222,000	2,166.67
1987-11-20	504	505	490	499	54,000	2,079.17
1987-11-19	519	519	505	505	102,000	2,104.17
1987-11-18	505	519	500	510	47,000	2,125
1987-11-17	510	510	507	507	12,000	2,112.50
1987-11-16	515	525	505	505	48,000	2,104.17
1987-11-13	540	540	510	510	45,000	2,125
1987-11-12	485	500	485	500	90,000	2,083.33
1987-11-11	510	520	441	450	92,000	1,875
1987-11-10	511	516	510	510	63,000	2,125
1987-11-09	557	557	520	520	156,000	2,166.67
1987-11-07	559	560	535	550	190,000	2,291.67
1987-11-06	518	539	518	539	86,000	2,245.83
1987-11-05	550	558	510	510	60,000	2,125
1987-11-04	560	560	550	559	199,000	2,329.17
1987-11-02	530	560	520	560	247,000	2,333.33
1987-10-31	501	520	492	520	93,000	2,166.67
1987-10-30	477	492	477	481	51,000	2,004.17
1987-10-29	480	480	460	460	39,000	1,916.67
1987-10-28	486	500	486	490	58,000	2,041.67
1987-10-27	470	495	470	495	64,000	2,062.50
1987-10-24	515	520	515	520	45,000	2,166.67
1987-10-23	496	500	485	500	59,000	2,083.33
1987-10-22	529	531	505	506	129,000	2,108.33
1987-10-21	510	510	500	501	50,000	2,087.50
1987-10-19	523	523	520	523	77,000	2,179.17
1987-10-16	560	570	549	560	85,000	2,333.33
1987-10-15	550	565	550	565	56,000	2,354.17
1987-10-14	562	565	550	560	99,000	2,333.33
1987-10-13	560	570	560	560	97,000	2,333.33
1987-10-12	550	560	546	560	57,000	2,333.33
1987-10-09	550	550	540	540	100,000	2,250
1987-10-08	558	565	549	550	89,000	2,291.67
1987-10-07	541	549	535	538	186,000	2,241.67
1987-10-06	546	565	545	545	91,000	2,270.83
1987-10-05	550	570	540	541	90,000	2,254.17
1987-10-03	550	556	538	538	124,000	2,241.67
1987-10-02	570	570	550	550	79,000	2,291.67
1987-10-01	579	579	560	570	88,000	2,375
1987-09-30	556	580	550	579	133,000	2,412.50
1987-09-29	570	579	556	556	168,000	2,316.67
1987-09-28	599	599	580	580	222,000	2,416.67
1987-09-26	545	555	535	535	171,000	2,229.17
1987-09-25	582	588	565	565	146,000	2,354.17
1987-09-24	615	615	579	582	195,000	2,425
1987-09-22	581	610	550	600	363,000	2,500
1987-09-21	615	620	586	591	518,000	2,462.50
1987-09-18	600	620	600	600	2,121,001	2,500
1987-09-17	559	580	552	580	1,288,001	2,416.67
1987-09-16	535	550	525	545	320,000	2,270.83
1987-09-14	503	512	503	505	142,000	2,104.17
1987-09-11	504	509	500	500	134,000	2,083.33
1987-09-10	519	520	499	499	680,000	2,079.17
1987-09-09	521	521	510	515	404,000	2,145.83
1987-09-08	497	501	495	501	137,000	2,087.50
1987-09-07	523	523	495	496	116,000	2,066.67
1987-09-05	520	525	509	523	142,000	2,179.17
1987-09-04	505	530	502	515	217,000	2,145.83
1987-09-03	516	520	505	515	198,000	2,145.83
1987-09-02	524	530	516	516	209,000	2,150
1987-09-01	534	540	520	530	167,000	2,208.33
1987-08-31	515	535	515	516	161,000	2,150
1987-08-29	525	530	510	515	575,000	2,145.83
1987-08-28	558	559	544	545	387,000	2,270.83
1987-08-27	560	577	549	568	804,000	2,366.67
1987-08-26	550	580	521	565	1,096,000	2,354.17
1987-08-25	530	550	519	540	538,000	2,250
1987-08-24	570	575	520	520	2,077,001	2,166.67
1987-08-22	508	560	505	560	1,282,001	2,333.33
1987-08-21	475	515	466	499	1,657,001	2,079.17
1987-08-20	465	480	459	470	1,566,001	1,958.33
1987-08-19	435	454	435	450	1,356,001	1,875
1987-08-18	420	430	410	420	216,000	1,750
1987-08-17	407	424	407	413	133,000	1,720.83
1987-08-14	403	425	403	420	372,000	1,750
1987-08-13	430	435	400	400	362,000	1,666.67
1987-08-12	443	456	420	430	1,800,001	1,791.67
1987-08-11	400	450	400	438	2,453,001	1,825
1987-08-10	370	380	367	380	368,000	1,583.33
1987-08-07	357	365	357	360	79,000	1,500
1987-08-06	370	370	360	360	62,000	1,500
1987-08-05	360	365	355	365	179,000	1,520.83
1987-08-04	365	370	362	365	158,000	1,520.83
1987-08-03	377	380	370	372	285,000	1,550
1987-08-01	370	377	370	376	186,000	1,566.67
1987-07-31	365	375	365	372	425,000	1,550
1987-07-30	364	364	350	353	192,000	1,470.83
1987-07-29	370	375	355	364	814,000	1,516.67
1987-07-28	349	380	349	365	870,000	1,520.83
1987-07-27	340	340	332	332	127,000	1,383.33
1987-07-25	335	335	330	331	99,000	1,379.17
1987-07-24	325	337	325	331	175,000	1,379.17
1987-07-23	318	320	312	320	57,000	1,333.33
1987-07-22	315	318	310	310	40,000	1,291.67
1987-07-21	315	316	306	315	55,000	1,312.50
1987-07-20	317	320	316	317	48,000	1,320.83
1987-07-17	321	328	316	316	100,000	1,316.67
1987-07-16	339	339	327	328	129,000	1,366.67
1987-07-15	349	350	340	340	188,000	1,416.67
1987-07-14	348	353	340	348	221,000	1,450
1987-07-13	350	366	346	353	762,000	1,470.83
1987-07-10	314	350	314	346	674,000	1,441.67
1987-07-09	314	318	313	315	60,000	1,312.50
1987-07-08	306	324	306	313	97,000	1,304.17
1987-07-07	311	312	302	303	61,000	1,262.50
1987-07-06	311	315	295	315	66,000	1,312.50
1987-07-04	320	324	312	312	88,000	1,300
1987-07-03	315	325	311	325	151,000	1,354.17
1987-07-02	313	320	300	310	91,000	1,291.67
1987-07-01	325	325	312	314	216,000	1,308.33
1987-06-30	321	321	308	314	110,000	1,308.33
1987-06-29	321	329	310	319	280,000	1,329.17
1987-06-27	308	320	307	320	346,000	1,333.33
1987-06-26	280	309	280	309	276,000	1,287.50
1987-06-25	280	280	274	275	68,000	1,145.83
1987-06-24	284	285	272	280	52,000	1,166.67
1987-06-23	280	284	275	275	68,000	1,145.83
1987-06-22	280	283	280	280	52,000	1,166.67
1987-06-19	280	280	272	280	57,000	1,166.67
1987-06-18	286	286	271	274	111,000	1,141.67
1987-06-17	270	280	270	277	72,000	1,154.17
1987-06-16	285	285	281	285	31,000	1,187.50
1987-06-15	287	287	280	287	30,000	1,195.83
1987-06-12	287	288	287	287	28,000	1,195.83
1987-06-11	291	295	286	286	68,000	1,191.67
1987-06-10	288	290	285	290	43,000	1,208.33
1987-06-09	286	288	282	285	45,000	1,187.50
1987-06-08	289	289	281	281	70,000	1,170.83
1987-06-06	281	290	281	285	24,000	1,187.50
1987-06-05	285	290	281	281	20,000	1,170.83
1987-06-04	290	290	281	281	53,000	1,170.83
1987-06-03	290	294	280	280	87,000	1,166.67
1987-06-02	290	295	290	290	153,000	1,208.33
1987-06-01	283	300	283	290	146,000	1,208.33
1987-05-30	276	280	270	280	109,000	1,166.67
1987-05-29	273	275	260	273	91,000	1,137.50
1987-05-28	262	273	262	271	38,000	1,129.17
1987-05-27	263	265	258	258	33,000	1,075
1987-05-26	260	270	260	265	75,000	1,104.17
1987-05-25	275	278	263	270	164,000	1,125
1987-05-23	260	279	260	275	227,000	1,145.83
1987-05-22	245	254	245	253	68,000	1,054.17
1987-05-21	236	236	235	235	13,000	979.17
1987-05-20	245	245	232	232	29,000	966.67
1987-05-19	240	245	240	245	47,000	1,020.83
1987-05-18	244	244	240	244	24,000	1,016.67
1987-05-15	245	245	235	244	18,000	1,016.67
1987-05-14	240	245	240	245	50,000	1,020.83
1987-05-13	231	243	230	243	210,000	1,012.50
1987-05-12	232	234	230	230	125,000	958.33
1987-05-11	233	244	231	232	337,000	966.67
1987-05-08	236	236	232	232	12,000	966.67
1987-05-07	240	243	238	238	32,000	991.67
1987-05-06	232	232	231	231	13,000	962.50
1987-05-02	230	240	230	240	31,000	1,000
1987-05-01	240	240	240	240	14,000	1,000
1987-04-30	225	225	225	225	10,000	937.50
1987-04-28	240	240	240	240	14,000	1,000
1987-04-27	239	248	239	245	37,000	1,020.83
1987-04-25	235	240	233	240	19,000	1,000
1987-04-24	235	239	231	231	27,000	962.50
1987-04-23	240	240	240	240	5,000	1,000
1987-04-22	232	235	230	231	27,000	962.50
1987-04-21	233	239	232	235	14,000	979.17
1987-04-20	239	239	230	230	32,000	958.33
1987-04-17	238	238	238	238	4,000	991.67
1987-04-16	243	243	235	235	12,000	979.17
1987-04-15	241	244	241	243	36,000	1,012.50
1987-04-14	240	244	237	244	17,000	1,016.67
1987-04-13	240	241	226	230	42,000	958.33
1987-04-10	241	245	240	245	33,000	1,020.83
1987-04-09	245	248	240	241	71,000	1,004.17
1987-04-08	245	245	240	240	20,000	1,000
1987-04-07	245	246	240	240	38,000	1,000
1987-04-06	243	245	243	243	32,000	1,012.50
1987-04-04	245	248	240	241	24,000	1,004.17
1987-04-03	245	245	241	241	14,000	1,004.17
1987-04-02	248	248	235	235	16,000	979.17
1987-04-01	235	248	233	248	17,000	1,033.33
1987-03-31	233	235	233	235	28,000	979.17
1987-03-30	245	245	240	240	24,000	1,000
1987-03-28	249	249	245	245	11,000	1,020.83
1987-03-27	248	249	245	245	20,000	1,020.83
1987-03-25	250	254	245	248	35,000	1,033.33
1987-03-24	250	254	250	254	32,000	1,058.33
1987-03-23	250	255	250	250	47,000	1,041.67
1987-03-20	250	254	241	241	59,000	1,004.17
1987-03-19	250	255	246	255	237,000	1,062.50
1987-03-18	241	250	240	245	75,000	1,020.83
1987-03-17	241	241	240	240	31,000	1,000
1987-03-16	236	241	232	233	46,000	970.83
1987-03-13	234	238	230	230	40,000	958.33
1987-03-12	235	236	231	231	25,000	962.50
1987-03-11	235	235	230	231	40,000	962.50
1987-03-10	239	239	230	239	22,000	995.83
1987-03-09	240	240	235	235	17,000	979.17
1987-03-07	241	241	240	240	14,000	1,000
1987-03-06	242	245	240	240	69,000	1,000
1987-03-05	244	245	240	242	25,000	1,008.33
1987-03-04	243	243	226	230	28,000	958.33
1987-03-03	248	249	244	245	12,000	1,020.83
1987-03-02	240	248	230	248	33,000	1,033.33
1987-02-28	240	241	240	240	13,000	1,000
1987-02-27	240	240	240	240	18,000	1,000
1987-02-26	250	250	240	240	56,000	1,000
1987-02-25	250	250	241	241	21,000	1,004.17
1987-02-24	240	249	240	247	53,000	1,029.17
1987-02-23	249	249	240	240	26,000	1,000
1987-02-20	249	249	241	241	33,000	1,004.17
1987-02-19	242	250	238	238	43,000	991.67
1987-02-18	255	256	250	252	58,000	1,050
1987-02-17	251	265	251	256	116,000	1,066.67
1987-02-16	246	250	245	250	48,000	1,041.67
1987-02-13	254	255	240	247	112,000	1,029.17
1987-02-12	235	255	233	250	127,000	1,041.67
1987-02-10	228	233	228	233	23,000	970.83
1987-02-09	233	233	228	228	5,000	950
1987-02-07	230	233	230	233	4,000	970.83
1987-02-06	240	242	235	235	50,000	979.17
1987-02-05	237	240	235	240	125,000	1,000
1987-02-04	226	235	220	235	97,000	979.17
1987-02-03	221	228	220	226	174,000	941.67
1987-02-02	221	221	217	217	46,000	904.17
1987-01-31	217	220	216	216	18,000	900
1987-01-30	220	220	216	216	25,000	900
1987-01-29	220	220	216	216	36,000	900
1987-01-28	221	221	216	216	37,000	900
1987-01-27	225	225	220	220	65,000	916.67
1987-01-26	221	229	220	220	22,000	916.67
1987-01-24	220	220	215	216	38,000	900
1987-01-23	230	230	220	220	19,000	916.67
1987-01-22	218	230	215	230	50,000	958.33
1987-01-21	219	219	219	219	6,000	912.50
1987-01-20	225	225	218	218	13,000	908.33
1987-01-19	220	220	220	220	6,000	916.67
1987-01-16	220	230	219	230	11,000	958.33
1987-01-13	220	221	220	220	24,000	916.67
1987-01-12	229	229	221	221	7,000	920.83
1987-01-09	230	230	220	220	11,000	916.67
1987-01-08	230	230	220	230	28,000	958.33
1987-01-07	230	230	230	230	10,000	958.33
1987-01-06	216	216	216	216	23,000	900
1987-01-05	216	216	216	216	12,000	900

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