5445 東京鐵鋼(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-292,4002,4102,3602,360191,0009,833.33
1989-12-282,3302,4102,3002,400881,00010,000
1989-12-272,1902,2902,1802,270375,0009,458.33
1989-12-262,2202,2202,1902,19088,0009,125
1989-12-252,2002,2202,1902,19087,0009,125
1989-12-222,1902,2202,1902,19049,0009,125
1989-12-212,2102,2402,1602,160127,0009,000
1989-12-202,2002,2002,1602,18071,0009,083.33
1989-12-192,2102,2202,1802,190139,0009,125
1989-12-182,2202,2402,2002,220112,0009,250
1989-12-152,1902,2202,1802,20074,0009,166.67
1989-12-142,1902,2002,1802,18031,0009,083.33
1989-12-132,2002,2102,1702,20053,0009,166.67
1989-12-122,2102,2102,1502,200142,0009,166.67
1989-12-112,1702,2002,1602,1708,0009,041.67
1989-12-082,1602,2002,1602,16038,0009,000
1989-12-072,1402,1902,1402,19056,0009,125
1989-12-062,2002,2202,1602,16040,0009,000
1989-12-052,2102,2202,2002,20090,0009,166.67
1989-12-042,2002,2202,1802,200141,0009,166.67
1989-12-012,2002,2002,1802,180123,0009,083.33
1989-11-302,1602,1802,1602,17053,0009,041.67
1989-11-292,1602,1802,1602,160133,0009,000
1989-11-282,2002,2202,1402,18094,0009,083.33
1989-11-272,2002,2202,1902,220104,0009,250
1989-11-242,1602,1802,1502,17062,0009,041.67
1989-11-222,1502,1602,1502,15030,0008,958.33
1989-11-212,1602,1902,1402,15056,0008,958.33
1989-11-202,1902,2002,1502,15070,0008,958.33
1989-11-172,1602,1602,1502,15041,0008,958.33
1989-11-162,1702,1902,1502,16082,0009,000
1989-11-152,2002,2002,1602,17050,0009,041.67
1989-11-142,2302,2402,1702,17051,0009,041.67
1989-11-132,1502,2002,1502,180121,0009,083.33
1989-11-102,1802,2002,1802,18033,0009,083.33
1989-11-092,1702,1902,1702,18042,0009,083.33
1989-11-082,1902,2002,1402,14014,0008,916.67
1989-11-072,1902,2102,1902,19092,0009,125
1989-11-062,1602,2002,1202,19060,0009,125
1989-11-022,2102,2202,1702,210129,0009,208.33
1989-11-012,2602,2702,1902,21097,0009,208.33
1989-10-312,2502,2502,1802,24085,0009,333.33
1989-10-302,1902,2902,1902,290137,0009,541.67
1989-10-272,2702,2802,1902,250194,0009,375
1989-10-262,1902,2502,1902,25094,0009,375
1989-10-252,2602,2702,2502,27077,0009,458.33
1989-10-242,2902,3002,2502,25097,0009,375
1989-10-232,3202,3202,2602,290108,0009,541.67
1989-10-202,2702,3302,2702,320115,0009,666.67
1989-10-192,3102,3202,2702,300114,0009,583.33
1989-10-182,3002,3302,3002,320189,0009,666.67
1989-10-172,2202,2802,2202,260128,0009,416.67
1989-10-162,2502,2902,2002,220231,0009,250
1989-10-132,2802,3402,2802,290143,0009,541.67
1989-10-122,3002,3502,3002,310225,0009,625
1989-10-112,2602,3502,2402,290288,0009,541.67
1989-10-092,2602,2802,2102,210107,0009,208.33
1989-10-062,2502,2502,1802,18093,0009,083.33
1989-10-052,2702,2702,1802,180132,0009,083.33
1989-10-042,2802,3002,2702,270121,0009,458.33
1989-10-032,3102,3102,2702,280174,0009,500
1989-10-022,2902,3102,2602,31089,0009,625
1989-09-292,2802,3002,2302,270134,0009,458.33
1989-09-282,2502,3002,2102,220133,0009,250
1989-09-272,2502,2502,1702,200130,0009,166.67
1989-09-262,2002,2502,1802,250149,0009,375
1989-09-252,2502,2502,1902,20053,0009,166.67
1989-09-222,2602,2602,1702,180104,0009,083.33
1989-09-212,2302,2302,1502,20083,0009,166.67
1989-09-202,2602,2602,1902,22059,0009,250
1989-09-192,2902,2902,2502,26072,0009,416.67
1989-09-182,2302,2302,1902,230123,0009,291.67
1989-09-142,2302,2302,2102,22066,0009,250
1989-09-132,2902,2902,2302,23037,0009,291.67
1989-09-122,2202,2802,2202,250115,0009,375
1989-09-112,1502,1902,1502,18066,0009,083.33
1989-09-082,1102,1202,1002,12090,0008,833.33
1989-09-072,1402,1702,1102,12092,0008,833.33
1989-09-062,2002,2002,1502,18086,0009,083.33
1989-09-052,2002,2202,2002,22046,0009,250
1989-09-042,1902,2402,1702,21050,0009,208.33
1989-09-012,1802,2002,1502,190103,0009,125
1989-08-312,2702,3002,1902,190113,0009,125
1989-08-302,2902,3502,2502,250120,0009,375
1989-08-292,2802,3102,2802,300120,0009,583.33
1989-08-282,3602,3602,3302,330203,0009,708.33
1989-08-252,3602,3702,3302,360348,0009,833.33
1989-08-242,3602,3702,3302,34096,0009,750
1989-08-232,4002,4002,3502,380202,0009,916.67
1989-08-222,3902,4002,3502,350125,0009,791.67
1989-08-212,4002,4302,3702,40059,00010,000
1989-08-182,4002,4202,3902,390136,0009,958.33
1989-08-172,4302,4502,4102,440214,00010,166.70
1989-08-162,5102,5102,4402,4602,061,00110,250
1989-08-152,3302,4302,3302,4101,262,00110,041.70
1989-08-142,2602,3402,2302,330309,0009,708.33
1989-08-112,2902,3002,2602,30092,0009,583.33
1989-08-102,3002,3202,2802,300188,0009,583.33
1989-08-092,3002,3202,2602,260206,0009,416.67
1989-08-082,2702,3502,2502,260284,0009,416.67
1989-08-072,2502,2502,2202,23048,0009,291.67
1989-08-042,2602,3002,2502,250126,0009,375
1989-08-032,3302,3502,2702,270154,0009,458.33
1989-08-022,3102,3802,3002,300740,0009,583.33
1989-08-012,2702,3102,2502,280397,0009,500
1989-07-312,2302,2802,2302,250147,0009,375
1989-07-282,2402,2802,2202,220197,0009,250
1989-07-272,2502,2902,2002,240457,0009,333.33
1989-07-262,2302,2802,2202,250248,0009,375
1989-07-252,1402,2702,1402,200183,0009,166.67
1989-07-242,1802,1802,1102,130112,0008,875
1989-07-212,1902,1902,1402,14086,0008,916.67
1989-07-202,2002,2202,1702,17097,0009,041.67
1989-07-192,1202,2302,1202,190182,0009,125
1989-07-182,1302,1302,1002,12033,0008,833.33
1989-07-172,1602,1902,1202,12020,0008,833.33
1989-07-142,2002,2002,1502,19096,0009,125
1989-07-132,2102,2802,2102,210392,0009,208.33
1989-07-122,1602,2902,1602,210918,0009,208.33
1989-07-112,1102,2002,1002,190385,0009,125
1989-07-102,1002,1102,0802,08093,0008,666.67
1989-07-072,1102,1202,0802,080160,0008,666.67
1989-07-062,1202,1302,0902,100200,0008,750
1989-07-052,0702,1402,0702,080272,0008,666.67
1989-07-042,1202,1502,0302,050382,0008,541.67
1989-07-031,9302,1101,9102,110358,0008,791.67
1989-06-301,9201,9401,8801,90084,0007,916.67
1989-06-291,9701,9801,8801,950130,0008,125
1989-06-282,0202,0201,9401,960127,0008,166.67
1989-06-272,0002,0201,9902,01049,0008,375
1989-06-262,0902,0901,9902,00057,0008,333.33
1989-06-232,0702,0702,0002,050107,0008,541.67
1989-06-222,0802,1102,0402,070175,0008,625
1989-06-212,0902,1102,0602,080104,0008,666.67
1989-06-202,0802,1502,0602,110183,0008,791.67
1989-06-192,0702,0902,0302,090242,0008,708.33
1989-06-161,9802,0001,8502,000430,0008,333.33
1989-06-152,0502,0501,9101,920305,0008,000
1989-06-142,0502,0902,0202,050159,0008,541.67
1989-06-132,0702,0702,0302,050155,0008,541.67
1989-06-122,0902,1002,0202,090379,0008,708.33
1989-06-092,2002,2302,0702,130654,0008,875
1989-06-082,2602,3002,2002,220503,0009,250
1989-06-072,3402,3402,1802,290945,0009,541.67
1989-06-062,3602,3802,2502,260916,0009,416.67
1989-06-052,4502,5002,3802,400866,00010,000
1989-06-022,3402,5102,3402,4504,446,00210,208.30
1989-06-012,4102,4902,2602,3204,458,0029,666.67
1989-05-312,1502,4302,1302,4309,504,00410,125
1989-05-302,1102,1302,0302,0302,095,0018,458.33
1989-05-292,0002,1201,9902,1006,887,0038,750
1989-05-261,9802,0101,9301,9301,988,0018,041.67
1989-05-251,9902,0701,9501,9507,770,0038,125
1989-05-241,7002,0001,7001,9609,994,0048,166.67
1989-05-231,7001,7001,6501,700137,0007,083.33
1989-05-221,7001,7001,6701,700148,0007,083.33
1989-05-191,7001,7101,6501,650162,0006,875
1989-05-181,6301,6801,6001,670131,0006,958.33
1989-05-171,6401,6401,6201,62073,0006,750
1989-05-161,6301,6401,6101,61028,0006,708.33
1989-05-151,6201,6401,6201,64039,0006,833.33
1989-05-121,6201,6501,6201,63074,0006,791.67
1989-05-111,6501,6501,6101,61088,0006,708.33
1989-05-101,6501,6601,6201,64031,0006,833.33
1989-05-091,7101,7101,6301,65098,0006,875
1989-05-081,7201,7601,7101,730348,0007,208.33
1989-05-021,7001,7501,6901,690364,0007,041.67
1989-05-011,6801,7001,6601,670247,0006,958.33
1989-04-281,7001,7101,6801,680235,0007,000
1989-04-271,7601,7601,6301,630337,0006,791.67
1989-04-261,7201,7901,6501,7001,038,0007,083.33
1989-04-251,5501,6701,5401,660495,0006,916.67
1989-04-241,5401,5501,5101,51059,0006,291.67
1989-04-211,5201,5401,5201,52015,0006,333.33
1989-04-201,5501,5601,5101,51042,0006,291.67
1989-04-191,5401,5401,5101,51065,0006,291.67
1989-04-181,5401,5401,5101,51086,0006,291.67
1989-04-171,5001,5401,4801,520123,0006,333.33
1989-04-141,4901,4901,4601,48053,0006,166.67
1989-04-131,5201,5201,4801,48027,0006,166.67
1989-04-121,5101,5101,4801,48036,0006,166.67
1989-04-111,5001,5001,5001,5009,0006,250
1989-04-101,5401,5401,5001,51018,0006,291.67
1989-04-071,5001,5301,5001,52031,0006,333.33
1989-04-061,5301,5401,4801,48043,0006,166.67
1989-04-051,4801,5201,4701,50050,0006,250
1989-04-041,5101,5401,4701,48039,0006,166.67
1989-04-031,5001,5401,4701,48041,0006,166.67
1989-03-311,5101,5201,4501,46046,0006,083.33
1989-03-301,5301,5301,5301,53051,0006,375
1989-03-291,5001,6101,5001,57072,0006,541.67
1989-03-281,4701,5001,4701,50030,0006,250
1989-03-271,3901,4401,3901,39094,0005,791.67
1989-03-241,4701,4701,4301,45093,0006,041.67
1989-03-231,5001,5001,4701,47041,0006,125
1989-03-221,4701,5001,4701,50047,0006,250
1989-03-201,5401,5401,4801,54036,0006,416.67
1989-03-171,5301,5601,5101,550118,0006,458.33
1989-03-161,4801,5201,4701,51040,0006,291.67
1989-03-151,5001,5001,4601,48059,0006,166.67
1989-03-141,4901,5301,4501,50087,0006,250
1989-03-131,5101,5301,4701,49024,0006,208.33
1989-03-101,4701,5101,4701,51021,0006,291.67
1989-03-091,4701,4801,4601,47061,0006,125
1989-03-081,4501,5401,4501,460128,0006,083.33
1989-03-071,4501,4501,4301,45073,0006,041.67
1989-03-061,4501,4601,4501,46012,0006,083.33
1989-03-031,4601,5001,4501,45045,0006,041.67
1989-03-021,4901,4901,4301,45092,0006,041.67
1989-03-011,5401,5401,4501,45023,0006,041.67
1989-02-281,5401,5401,4901,490101,0006,208.33
1989-02-271,5201,5501,5201,53069,0006,375
1989-02-231,5801,6101,5501,550126,0006,458.33
1989-02-221,5701,6401,5701,64086,0006,833.33
1989-02-211,5501,5501,4901,550108,0006,458.33
1989-02-201,5601,6001,5001,530104,0006,375
1989-02-171,5701,6001,5501,550114,0006,458.33
1989-02-161,6301,6601,5601,560157,0006,500
1989-02-151,6801,6901,6101,610193,0006,708.33
1989-02-141,6801,7501,6201,680318,0007,000
1989-02-131,7401,7601,6501,650379,0006,875
1989-02-101,6401,8001,6201,800772,0007,500
1989-02-091,6801,6901,6201,650335,0006,875
1989-02-081,7101,7301,6301,6901,565,0017,041.67
1989-02-071,5501,6801,5401,6801,454,0017,000
1989-02-061,5201,5301,4801,480132,0006,166.67
1989-02-031,5701,5801,4701,480261,0006,166.67
1989-02-021,4301,5501,4301,540258,0006,416.67
1989-02-011,4501,4501,3901,45082,0006,041.67
1989-01-311,4801,5001,4401,450173,0006,041.67
1989-01-301,4901,5401,4901,510296,0006,291.67
1989-01-281,4601,4801,4501,480384,0006,166.67
1989-01-271,3801,4401,3801,400305,0005,833.33
1989-01-261,3701,3701,3501,36067,0005,666.67
1989-01-251,3601,3701,3501,35052,0005,625
1989-01-241,3501,3601,3401,35011,0005,625
1989-01-231,3701,3701,3301,34058,0005,583.33
1989-01-201,3501,3501,3301,33071,0005,541.67
1989-01-191,3701,3901,3401,34054,0005,583.33
1989-01-181,3401,3801,3301,350172,0005,625
1989-01-171,3301,3401,3201,32075,0005,500
1989-01-131,2701,3001,2701,290144,0005,375
1989-01-121,2601,2701,2501,27081,0005,291.67
1989-01-111,2701,2701,2501,25058,0005,208.33
1989-01-101,2701,2801,2501,260138,0005,250
1989-01-091,2301,2701,2301,25073,0005,208.33
1989-01-061,2501,2501,2401,25055,0005,208.33
1989-01-051,2601,2701,2501,25040,0005,208.33
1989-01-041,2801,2801,2601,28033,0005,333.33

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