5445 東京鐵鋼(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,2601,2601,2601,26021,0005,250
1988-12-271,2601,2701,2601,27019,0005,291.67
1988-12-261,2501,2601,2501,25045,0005,208.33
1988-12-241,2701,2801,2601,26011,0005,250
1988-12-231,2901,2901,2601,26062,0005,250
1988-12-221,2801,2901,2701,28047,0005,333.33
1988-12-211,2601,2801,2601,28015,0005,333.33
1988-12-201,2801,2901,2501,25067,0005,208.33
1988-12-191,3101,3101,2601,27043,0005,291.67
1988-12-161,3401,3401,3001,31063,0005,458.33
1988-12-151,2901,3201,2801,32083,0005,500
1988-12-141,2801,2901,2701,27055,0005,291.67
1988-12-131,2801,2901,2801,29022,0005,375
1988-12-121,2801,2801,2601,260108,0005,250
1988-12-091,2701,2801,2601,26074,0005,250
1988-12-081,2901,2901,2701,27016,0005,291.67
1988-12-071,3001,3001,2601,29096,0005,375
1988-12-061,3001,3001,2801,28034,0005,333.33
1988-12-051,3001,3001,2501,280101,0005,333.33
1988-12-031,3001,3201,2801,28067,0005,333.33
1988-12-021,3001,3101,2801,28025,0005,333.33
1988-12-011,3001,3001,2801,30036,0005,416.67
1988-11-301,3301,3301,2801,29022,0005,375
1988-11-291,3601,3601,3201,32027,0005,500
1988-11-281,3301,3901,3301,35031,0005,625
1988-11-261,3301,3501,3201,32012,0005,500
1988-11-251,3501,3501,2901,35041,0005,625
1988-11-241,4001,4001,3601,36022,0005,666.67
1988-11-221,4201,4201,3701,39067,0005,791.67
1988-11-211,4301,4401,3501,350172,0005,625
1988-11-181,2701,4001,2501,390139,0005,791.67
1988-11-171,2701,2701,2501,25056,0005,208.33
1988-11-161,2701,2901,2501,25070,0005,208.33
1988-11-151,3001,3001,2501,25047,0005,208.33
1988-11-141,2701,2701,2501,26034,0005,250
1988-11-111,2901,2901,2501,25057,0005,208.33
1988-11-101,2601,3001,2601,29045,0005,375
1988-11-091,2501,2501,2501,250102,0005,208.33
1988-11-081,2801,2801,2501,27016,0005,291.67
1988-11-071,2701,2801,2701,27014,0005,291.67
1988-11-051,2601,2801,2501,26031,0005,250
1988-11-041,2901,3001,2501,25058,0005,208.33
1988-11-021,3001,3201,3001,30070,0005,416.67
1988-11-011,2801,3001,2801,30033,0005,416.67
1988-10-311,2801,3001,2501,25067,0005,208.33
1988-10-291,3301,3301,2701,27032,0005,291.67
1988-10-281,4101,4101,3101,31092,0005,458.33
1988-10-271,2701,3701,2701,350128,0005,625
1988-10-261,2401,2701,2401,25052,0005,208.33
1988-10-251,2701,2801,2501,25036,0005,208.33
1988-10-241,2801,2901,2601,26024,0005,250
1988-10-221,2701,2701,2501,26024,0005,250
1988-10-211,3101,3101,2901,2906,0005,375
1988-10-201,3201,3201,3101,3102,0005,458.33
1988-10-191,3101,3501,3001,30025,0005,416.67
1988-10-181,3001,3001,2901,29028,0005,375
1988-10-171,2901,3001,2901,29029,0005,375
1988-10-141,3001,3001,2801,28055,0005,333.33
1988-10-131,3301,3301,2901,29027,0005,375
1988-10-121,4101,4101,3301,33031,0005,541.67
1988-10-111,3801,3901,3701,39052,0005,791.67
1988-10-071,3701,3801,3601,38036,0005,750
1988-10-061,3801,3801,3601,36026,0005,666.67
1988-10-051,3801,3901,3801,38024,0005,750
1988-10-041,4001,4001,3801,38019,0005,750
1988-10-031,4201,4201,3901,39022,0005,791.67
1988-10-011,4301,4301,3601,38040,0005,750
1988-09-301,4401,4601,4101,46021,0006,083.33
1988-09-291,4801,4801,4301,47025,0006,125
1988-09-281,4101,4701,4101,46065,0006,083.33
1988-09-271,3901,4601,3801,40068,0005,833.33
1988-09-261,4001,4001,3301,330101,0005,541.67
1988-09-241,4501,4501,3601,36019,0005,666.67
1988-09-221,4501,4801,4501,45057,0006,041.67
1988-09-211,5201,5201,4701,47039,0006,125
1988-09-201,5601,5601,5501,55059,0006,458.33
1988-09-191,5901,6201,5901,59071,0006,625
1988-09-161,5601,5901,5501,56044,0006,500
1988-09-141,5501,5501,5501,55027,0006,458.33
1988-09-131,6001,6501,5401,550246,0006,458.33
1988-09-121,5501,6201,5401,62079,0006,750
1988-09-091,5201,5501,5201,54058,0006,416.67
1988-09-081,5701,5701,5201,53048,0006,375
1988-09-071,6001,6001,5601,560286,0006,500
1988-09-061,5901,6001,5601,59037,0006,625
1988-09-051,6601,6601,5601,590104,0006,625
1988-09-031,5601,6301,5201,63098,0006,791.67
1988-09-021,5501,5901,5301,560104,0006,500
1988-09-011,5501,5901,5501,59081,0006,625
1988-08-311,5901,6401,5101,640193,0006,833.33
1988-08-301,5901,5901,5101,560104,0006,500
1988-08-291,6301,6301,5401,590190,0006,625
1988-08-271,5801,6001,5401,600141,0006,666.67
1988-08-261,5801,6001,5001,600185,0006,666.67
1988-08-251,5901,6001,5701,570113,0006,541.67
1988-08-241,6701,6701,5601,560132,0006,500
1988-08-231,6401,6701,5801,670216,0006,958.33
1988-08-221,7201,7201,6401,670163,0006,958.33
1988-08-191,7701,7701,7001,740486,0007,250
1988-08-181,7401,8201,7001,7201,717,0017,166.67
1988-08-171,7501,8101,6801,680843,0007,000
1988-08-161,6801,7401,6801,710477,0007,125
1988-08-151,7601,7801,6801,710834,0007,125
1988-08-121,7801,8501,7101,7104,031,0027,125
1988-08-111,6301,8201,6301,7509,487,0047,291.67
1988-08-101,5501,6801,4801,5506,545,0036,458.33
1988-08-091,3701,5501,3701,5504,750,0026,458.33
1988-08-081,3801,3901,3501,350432,0005,625
1988-08-061,3601,3901,3501,380691,0005,750
1988-08-051,2701,3901,2601,350372,0005,625
1988-08-041,2801,2801,2301,27072,0005,291.67
1988-08-031,3001,3201,2801,28066,0005,333.33
1988-08-021,3001,3101,2801,28061,0005,333.33
1988-08-011,2901,3001,2701,28070,0005,333.33
1988-07-301,2701,2901,2601,28063,0005,333.33
1988-07-291,2601,2601,2301,26080,0005,250
1988-07-281,2401,2501,2101,24047,0005,166.67
1988-07-271,2301,2501,2201,22073,0005,083.33
1988-07-261,2201,2301,2101,21052,0005,041.67
1988-07-251,2301,2801,2201,26086,0005,250
1988-07-231,2201,2401,2201,23020,0005,125
1988-07-221,2701,3001,2501,26097,0005,250
1988-07-211,2101,2501,2101,25066,0005,208.33
1988-07-201,2601,2701,2101,21042,0005,041.67
1988-07-191,2501,2601,2301,25075,0005,208.33
1988-07-181,3501,3601,2501,25088,0005,208.33
1988-07-151,3901,3901,2901,320170,0005,500
1988-07-141,3601,4101,3301,360758,0005,666.67
1988-07-131,2001,3501,2001,350491,0005,625
1988-07-121,2101,2301,2001,20030,0005,000
1988-07-111,2201,2301,2001,23038,0005,125
1988-07-081,2101,2301,2001,21028,0005,041.67
1988-07-071,2001,2301,2001,20080,0005,000
1988-07-061,2401,2601,2001,21089,0005,041.67
1988-07-051,2401,2501,2401,25020,0005,208.33
1988-07-041,2601,2601,2301,23039,0005,125
1988-07-021,2801,2801,2601,26039,0005,250
1988-07-011,2201,2401,1601,160123,0004,833.33
1988-06-301,3301,3301,2501,26063,0005,250
1988-06-291,3101,3501,3101,31072,0005,458.33
1988-06-281,2901,3201,2901,300103,0005,416.67
1988-06-271,3801,3801,3401,36030,0005,666.67
1988-06-251,3701,4001,3601,38042,0005,750
1988-06-241,3601,4101,3601,400239,0005,833.33
1988-06-231,4001,4001,3601,380165,0005,750
1988-06-221,4401,4501,3601,400707,0005,833.33
1988-06-211,3301,4401,3201,400639,0005,833.33
1988-06-201,3501,3701,3201,320419,0005,500
1988-06-171,3101,3201,2801,300190,0005,416.67
1988-06-161,2701,3201,2601,320278,0005,500
1988-06-151,2201,2501,1801,250174,0005,208.33
1988-06-141,2201,2301,2001,20076,0005,000
1988-06-131,2301,2301,2201,22019,0005,083.33
1988-06-101,2501,2601,2301,23068,0005,125
1988-06-091,2501,2801,2301,23027,0005,125
1988-06-081,2801,3001,2501,250171,0005,208.33
1988-06-071,2801,3001,2401,24097,0005,166.67
1988-06-061,3001,3001,2601,28098,0005,333.33
1988-06-041,2601,2801,2201,22066,0005,083.33
1988-06-031,2401,3001,2301,28075,0005,333.33
1988-06-021,2301,2501,2101,21050,0005,041.67
1988-06-011,2501,2501,2001,200115,0005,000
1988-05-311,2201,2301,1801,180125,0004,916.67
1988-05-301,2401,2501,2101,220128,0005,083.33
1988-05-271,2501,2701,2301,230113,0005,125
1988-05-261,2801,2801,2401,25051,0005,208.33
1988-05-251,2601,2901,2301,240115,0005,166.67
1988-05-241,2501,2601,2301,23088,0005,125
1988-05-231,2501,2601,2301,23056,0005,125
1988-05-201,2301,2901,2201,290125,0005,375
1988-05-191,3301,3301,3001,320101,0005,500
1988-05-181,3101,3501,2901,35089,0005,625
1988-05-171,3001,3501,3001,300106,0005,416.67
1988-05-161,2901,3001,2801,28027,0005,333.33
1988-05-131,2801,3001,2601,280188,0005,333.33
1988-05-121,3101,3101,2701,28039,0005,333.33
1988-05-111,3001,3501,2901,29055,0005,375
1988-05-101,3001,3101,3001,30034,0005,416.67
1988-05-091,3401,3401,3001,30044,0005,416.67
1988-05-071,3401,3601,3001,36031,0005,666.67
1988-05-061,3201,3601,3101,36044,0005,666.67
1988-05-021,3101,3201,3001,30045,0005,416.67
1988-04-301,3201,3401,3001,32043,0005,500
1988-04-281,3201,3201,3001,32066,0005,500
1988-04-271,3401,3601,3001,360149,0005,666.67
1988-04-261,4001,4001,3601,360150,0005,666.67
1988-04-251,4201,4501,3201,320501,0005,500
1988-04-231,4201,4201,4101,420432,0005,916.67
1988-04-221,2301,2501,2101,22086,0005,083.33
1988-04-211,2601,2601,2301,24044,0005,166.67
1988-04-201,2501,2601,2301,25057,0005,208.33
1988-04-191,2601,2601,2401,24070,0005,166.67
1988-04-181,2501,2701,2501,26032,0005,250
1988-04-151,2601,3001,2501,26059,0005,250
1988-04-141,2901,3001,2601,270146,0005,291.67
1988-04-131,2801,3001,2801,29034,0005,375
1988-04-121,3001,3201,2801,28035,0005,333.33
1988-04-111,2901,3201,2801,32052,0005,500
1988-04-081,3001,3001,2701,28084,0005,333.33
1988-04-071,3301,3301,2901,29054,0005,375
1988-04-061,2901,3401,2901,330110,0005,541.67
1988-04-051,3301,3301,3101,31035,0005,458.33
1988-04-041,3001,3501,2901,35074,0005,625
1988-04-021,3101,3301,3001,30062,0005,416.67
1988-04-011,3101,3401,3101,31057,0005,458.33
1988-03-311,3401,3601,3101,31065,0005,458.33
1988-03-301,3701,3901,3401,34066,0005,583.33
1988-03-291,3801,4201,3501,350107,0005,625
1988-03-281,3301,3701,3201,37096,0005,708.33
1988-03-261,2801,2901,2601,270106,0005,291.67
1988-03-251,3001,3201,3001,300115,0005,416.67
1988-03-241,3601,3601,3001,340122,0005,583.33
1988-03-231,3401,3701,3401,34095,0005,583.33
1988-03-221,3801,3801,3201,320105,0005,500
1988-03-181,3801,4001,3801,380138,0005,750
1988-03-171,4001,4101,3801,390161,0005,791.67
1988-03-161,4601,4601,3801,380251,0005,750
1988-03-151,3901,4501,3701,450342,0006,041.67
1988-03-141,4001,4101,3701,370114,0005,708.33
1988-03-111,4101,4201,3801,410144,0005,875
1988-03-101,4501,4601,4001,430299,0005,958.33
1988-03-091,3501,4501,3501,450442,0006,041.67
1988-03-081,3001,3501,3001,35071,0005,625
1988-03-071,3701,3901,3101,31071,0005,458.33
1988-03-051,3701,3701,3501,35070,0005,625
1988-03-041,3501,3701,3501,35092,0005,625
1988-03-031,3901,3901,3501,350233,0005,625
1988-03-021,4601,4701,3201,320841,0005,500
1988-03-011,3601,4201,3501,420892,0005,916.67
1988-02-291,2501,3201,2501,320513,0005,500
1988-02-271,1901,2201,1601,22099,0005,083.33
1988-02-261,2001,2101,1801,18074,0004,916.67
1988-02-251,1801,2101,1601,160109,0004,833.33
1988-02-241,2501,2501,1901,20084,0005,000
1988-02-231,2101,2401,2001,24075,0005,166.67
1988-02-221,2501,2701,2101,21081,0005,041.67
1988-02-191,2301,2501,2201,230112,0005,125
1988-02-181,2101,2601,1701,230139,0005,125
1988-02-171,2601,2601,2101,230103,0005,125
1988-02-161,3001,3101,2101,220416,0005,083.33
1988-02-151,2401,2401,2401,240185,0005,166.67
1988-02-121,0501,1301,0501,13053,0004,708.33
1988-02-101,0901,1201,0401,040117,0004,333.33
1988-02-091,1001,1001,0801,08074,0004,500
1988-02-081,0901,1201,0901,12048,0004,666.67
1988-02-061,0801,1101,0701,08076,0004,500
1988-02-051,1001,1201,0801,080120,0004,500
1988-02-041,1101,1301,0901,12069,0004,666.67
1988-02-031,1301,1501,1101,13093,0004,708.33
1988-02-021,1101,1501,1101,130118,0004,708.33
1988-02-011,1201,1601,1101,11071,0004,625
1988-01-301,1801,1901,1301,180132,0004,916.67
1988-01-291,1701,2301,1701,180106,0004,916.67
1988-01-281,2001,2101,1801,19081,0004,958.33
1988-01-271,2101,2701,1701,270227,0005,291.67
1988-01-261,2701,2801,2001,210138,0005,041.67
1988-01-251,3101,3101,2601,290115,0005,375
1988-01-231,3701,3901,3301,330304,0005,541.67
1988-01-221,3601,3701,3001,350427,0005,625
1988-01-211,2901,2901,2501,290289,0005,375
1988-01-201,2901,2901,1301,190348,0004,958.33
1988-01-191,3401,3701,2201,2301,338,0015,125
1988-01-181,3201,3201,3201,320412,0005,500
1988-01-141,2201,2201,2201,220378,0005,083.33
1988-01-131,1201,1201,1201,120282,0004,666.67
1988-01-121,0101,0201,0001,010167,0004,208.33
1988-01-11950975950970154,0004,041.67
1988-01-08970980950970254,0004,041.67
1988-01-071,0001,000952980281,0004,083.33
1988-01-06990990990990260,0004,125
1988-01-051,0001,000950950186,0003,958.33
1988-01-049701,020949970373,0004,041.67

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