5445 東京鐵鋼(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-301,6401,6501,6401,65011,0008,250
1992-12-291,6401,6401,6401,64034,0008,200
1992-12-281,6301,6401,6301,64011,0008,200
1992-12-251,6601,6601,6601,66013,0008,300
1992-12-241,6501,6701,6401,65020,0008,250
1992-12-221,6501,6501,6401,65047,0008,250
1992-12-211,6501,6701,6501,65028,0008,250
1992-12-181,6601,6901,6601,69030,0008,450
1992-12-171,6701,6901,6601,69013,0008,450
1992-12-161,6701,7001,6301,70054,0008,500
1992-12-151,6201,6701,6201,6707,0008,350
1992-12-141,6601,6601,6501,6506,0008,250
1992-12-111,7001,7001,6901,69059,0008,450
1992-12-101,6901,6901,6601,69030,0008,450
1992-12-091,6701,6901,6701,69043,0008,450
1992-12-081,6701,6701,6701,6704,0008,350
1992-12-071,7001,7001,6501,70014,0008,500
1992-12-041,6901,6901,6701,69025,0008,450
1992-12-031,7001,7101,7001,71043,0008,550
1992-12-021,7101,7301,7101,73029,0008,650
1992-12-011,7501,7501,7301,74019,0008,700
1992-11-301,7201,7401,7201,740156,0008,700
1992-11-271,6901,7201,6801,710117,0008,550
1992-11-261,6801,7201,6801,700104,0008,500
1992-11-251,6901,6901,6901,6905,0008,450
1992-11-241,6901,6901,6801,69058,0008,450
1992-11-201,6401,7201,6401,720438,0008,600
1992-11-191,7001,7001,6401,64042,0008,200
1992-11-181,6101,6501,6101,65068,0008,250
1992-11-171,6301,6501,6001,60078,0008,000
1992-11-161,6001,6301,6001,6303,0008,150
1992-11-131,6701,6701,6301,63068,0008,150
1992-11-121,6301,6401,6301,64036,0008,200
1992-11-111,6701,6701,6501,66088,0008,300
1992-11-101,6501,6801,6501,68040,0008,400
1992-11-091,6901,6901,6501,66039,0008,300
1992-11-061,7001,7001,6901,69045,0008,450
1992-11-051,7101,7101,6901,69070,0008,450
1992-11-041,6901,7001,6801,70086,0008,500
1992-11-021,6801,7001,6801,690158,0008,450
1992-10-301,7001,7001,6701,70059,0008,500
1992-10-291,6901,7101,6701,710115,0008,550
1992-10-281,6801,7001,6601,660120,0008,300
1992-10-271,6801,6901,6701,68039,0008,400
1992-10-261,6801,6901,6801,69035,0008,450
1992-10-231,6801,6901,6801,69027,0008,450
1992-10-221,6701,7001,6701,70060,0008,500
1992-10-211,6701,6801,6701,68064,0008,400
1992-10-201,6701,6701,6501,67047,0008,350
1992-10-191,6801,6901,6701,67058,0008,350
1992-10-161,6701,7001,6701,70037,0008,500
1992-10-151,7101,7101,6501,68069,0008,400
1992-10-141,7601,7601,6801,68051,0008,400
1992-10-131,7601,7601,7401,750106,0008,750
1992-10-121,7501,7601,7301,760146,0008,800
1992-10-091,7201,7701,7201,750442,0008,750
1992-10-081,6701,7201,6701,700108,0008,500
1992-10-071,6801,7001,6801,70059,0008,500
1992-10-061,7101,7101,6801,710130,0008,550
1992-10-021,6301,7001,6001,68075,0008,400
1992-10-011,6801,6801,6501,65029,0008,250
1992-09-301,6801,6801,6601,67030,0008,350
1992-09-291,6801,6801,6701,68028,0008,400
1992-09-281,6801,6901,6701,69044,0008,450
1992-09-251,6901,7001,6701,68074,0008,400
1992-09-241,6501,6801,6301,68080,0008,400
1992-09-221,6401,6801,6301,660146,0008,300
1992-09-211,5501,6401,5501,640214,0008,200
1992-09-181,5201,5701,5201,54075,0007,700
1992-09-171,5401,5501,5401,550197,0007,750
1992-09-161,5301,5501,5301,5507,0007,750
1992-09-141,5301,5301,5301,5302,0007,650
1992-09-111,5401,5501,5301,53014,0007,650
1992-09-101,5701,6001,5501,60073,0008,000
1992-09-091,5501,5701,5501,57033,0007,850
1992-09-081,5601,5601,5501,55030,0007,750
1992-09-071,6301,6301,5801,58026,0007,900
1992-09-041,5501,6101,5501,60039,0008,000
1992-09-031,4901,5401,4901,54068,0007,700
1992-09-021,5901,5901,5401,54017,0007,700
1992-09-011,6201,6501,6001,65099,0008,250
1992-08-311,6301,6401,6201,62058,0008,100
1992-08-281,5501,6001,5001,600112,0008,000
1992-08-271,4401,5501,4401,550108,0007,750
1992-08-261,4101,4801,4101,45068,0007,250
1992-08-251,4001,4001,3901,400117,0007,000
1992-08-241,3601,4401,3601,43071,0007,150
1992-08-211,2901,3501,2901,35064,0006,750
1992-08-201,2601,3001,2601,28056,0006,400
1992-08-191,2201,2801,2101,28035,0006,400
1992-08-181,2601,2701,2101,21052,0006,050
1992-08-171,3001,3001,2601,28010,0006,400
1992-08-141,2701,2701,2601,26010,0006,300
1992-08-131,3201,3201,2601,27024,0006,350
1992-08-121,3401,3501,3101,31038,0006,550
1992-08-111,4001,4001,3401,40076,0007,000
1992-08-101,3901,4101,3901,40018,0007,000
1992-08-071,4401,4501,4401,45027,0007,250
1992-08-061,4601,4601,4601,4609,0007,300
1992-08-051,4701,4701,4701,47012,0007,350
1992-08-041,4801,4801,4701,47015,0007,350
1992-08-031,4801,4801,4801,48026,0007,400
1992-07-311,4401,4701,4401,47052,0007,350
1992-07-301,4501,4501,4201,42014,0007,100
1992-07-291,4401,4401,4201,42041,0007,100
1992-07-281,4801,4801,4301,43055,0007,150
1992-07-271,5301,5301,4701,48036,0007,400
1992-07-241,5501,5501,5001,50013,0007,500
1992-07-231,5201,5501,5201,55028,0007,750
1992-07-221,5801,5801,5601,56064,0007,800
1992-07-211,6001,6001,5801,58040,0007,900
1992-07-201,6401,6401,6101,62043,0008,100
1992-07-171,6701,6701,6001,670112,0008,350
1992-07-161,6601,6701,6601,67048,0008,350
1992-07-151,6701,6701,6701,6706,0008,350
1992-07-141,7001,7101,6901,700101,0008,500
1992-07-131,6801,7101,6501,71084,0008,550
1992-07-101,6801,6801,6601,66023,0008,300
1992-07-091,6801,7001,6601,66083,0008,300
1992-07-081,6101,6901,6101,69036,0008,450
1992-07-071,6201,6501,6201,62077,0008,100
1992-07-061,6401,6501,6401,65021,0008,250
1992-07-031,6601,6701,6601,67030,0008,350
1992-07-021,6101,6501,6101,63071,0008,150
1992-07-011,6101,6201,6001,62087,0008,100
1992-06-301,6401,6401,6401,6409,0008,200
1992-06-291,6301,6501,6301,65051,0008,250
1992-06-261,6801,6801,6701,67037,0008,350
1992-06-251,6601,6601,6501,65038,0008,250
1992-06-241,6501,6501,6401,65058,0008,250
1992-06-231,6201,6501,6201,65056,0008,250
1992-06-221,6701,6801,6501,650105,0008,250
1992-06-191,6101,6801,6101,67048,0008,350
1992-06-181,6301,6401,6001,62088,0008,100
1992-06-171,6401,6601,6401,66030,0008,300
1992-06-161,6601,6701,6501,65055,0008,250
1992-06-151,6501,6601,6501,66014,0008,300
1992-06-121,7001,7001,6501,69089,0008,450
1992-06-111,6301,6501,6301,65033,0008,250
1992-06-101,6601,6601,6401,64051,0008,200
1992-06-091,6401,6501,6401,64047,0008,200
1992-06-081,6501,6501,6401,64052,0008,200
1992-06-051,6501,6701,6501,65068,0008,250
1992-06-041,7201,7301,6801,68099,0008,400
1992-06-031,6801,7201,6801,700150,0008,500
1992-06-021,6501,6901,6501,67063,0008,350
1992-06-011,6501,6501,6501,65015,0008,250
1992-05-291,6101,6701,6101,63032,0008,150
1992-05-281,5701,6001,5701,60015,0008,000
1992-05-271,6001,6301,6001,60039,0008,000
1992-05-261,6001,6101,6001,60027,0008,000
1992-05-251,5701,6101,5701,610103,0008,050
1992-05-221,6301,6301,5701,57063,0007,850
1992-05-211,6601,6601,6301,65029,0008,250
1992-05-201,6901,6901,6601,67084,0008,350
1992-05-191,6601,6901,6601,69087,0008,450
1992-05-181,6501,6601,6401,64038,0008,200
1992-05-151,6901,6901,6501,65084,0008,250
1992-05-141,6801,7201,6701,710365,0008,550
1992-05-131,6801,6901,6501,66069,0008,300
1992-05-121,6801,6901,6801,690169,0008,450
1992-05-111,6801,7001,6801,680111,0008,400
1992-05-081,7001,7101,6501,650122,0008,250
1992-05-071,6701,7201,6401,720451,0008,600
1992-05-061,6701,6701,6501,67093,0008,350
1992-05-011,6701,6901,6701,670216,0008,350
1992-04-301,6701,6901,6701,680231,0008,400
1992-04-281,6801,6901,6401,670300,0008,350
1992-04-271,6601,7001,6401,680168,0008,400
1992-04-241,6001,6801,6001,680378,0008,400
1992-04-231,5601,5801,5501,580120,0007,900
1992-04-221,5701,5801,5501,570170,0007,850
1992-04-211,5301,5701,5301,570197,0007,850
1992-04-201,5401,5501,5201,55061,0007,750
1992-04-171,5801,5801,5501,55086,0007,750
1992-04-161,5801,6001,5501,590352,0007,950
1992-04-151,5001,5701,4801,570255,0007,850
1992-04-141,4001,4801,4001,480144,0007,400
1992-04-131,4101,4301,4001,42072,0007,100
1992-04-101,4101,4301,4001,40062,0007,000
1992-04-091,3101,3501,3101,33033,0006,650
1992-04-081,3101,3101,3101,3107,0006,550
1992-04-071,4101,4101,3801,39065,0006,950
1992-04-061,4001,4101,3601,41064,0007,050
1992-04-031,3401,4001,3201,40080,0007,000
1992-04-021,3701,3801,3201,32096,0006,600
1992-04-011,4301,4301,3501,38062,0006,900
1992-03-311,4701,5001,4301,43020,0007,150
1992-03-301,4701,4701,4601,46017,0007,300
1992-03-271,5001,5001,4601,47049,0007,350
1992-03-261,5001,5101,5001,51055,0007,550
1992-03-251,4601,4901,4301,43077,0007,150
1992-03-241,4801,4801,4501,46057,0007,300
1992-03-231,5201,5501,4401,46089,0007,300
1992-03-191,4401,5401,4301,540268,0007,700
1992-03-181,4301,4301,4201,43031,0007,150
1992-03-171,4201,4301,4201,42061,0007,100
1992-03-161,4601,4601,4301,43016,0007,150
1992-03-131,4801,4801,4601,46012,0007,300
1992-03-121,4801,4801,4601,46012,0007,300
1992-03-111,4801,4801,4801,48032,0007,400
1992-03-101,4801,4901,4801,49020,0007,450
1992-03-091,4601,5001,4601,4809,0007,400
1992-03-061,4501,4901,4501,48013,0007,400
1992-03-051,4501,4501,4501,45012,0007,250
1992-03-041,4801,4901,4501,46033,0007,300
1992-03-031,5001,5001,4801,49017,0007,450
1992-03-021,5001,5001,4901,50012,0007,500
1992-02-281,4701,5201,4701,48019,0007,400
1992-02-271,4801,5201,4801,520217,0007,600
1992-02-261,4801,5101,4701,51033,0007,550
1992-02-251,5201,5201,4501,45037,0007,250
1992-02-241,5501,5501,5301,53029,0007,650
1992-02-211,5401,5501,5101,54021,0007,700
1992-02-201,5301,5301,5201,52018,0007,600
1992-02-191,5101,5401,4801,54082,0007,700
1992-02-181,4801,5201,4801,50022,0007,500
1992-02-171,4101,4401,4101,44024,0007,200
1992-02-141,4801,4801,4401,44031,0007,200
1992-02-131,5001,5001,4601,48018,0007,400
1992-02-121,4901,4901,4701,48016,0007,400
1992-02-101,5801,5801,5501,55034,0007,750
1992-02-071,6101,6201,5601,60064,0008,000
1992-02-061,5901,6201,5801,590308,0007,950
1992-02-051,5801,5801,5601,570154,0007,850
1992-02-041,5701,5901,5401,580198,0007,900
1992-02-031,5201,5601,5201,540102,0007,700
1992-01-311,4501,5201,4401,44067,0007,200
1992-01-301,4201,4401,4201,44016,0007,200
1992-01-291,4301,4501,4201,42065,0007,100
1992-01-281,4001,4401,4001,43080,0007,150
1992-01-271,3601,4001,3601,39021,0006,950
1992-01-241,3701,3701,3201,37045,0006,850
1992-01-231,3501,4201,3501,360114,0006,800
1992-01-221,2401,3501,2401,350109,0006,750
1992-01-211,2401,2501,2301,24030,0006,200
1992-01-201,2401,2401,2301,23031,0006,150
1992-01-171,2501,2601,2401,24059,0006,200
1992-01-161,2701,2801,2601,26021,0006,300
1992-01-141,3001,3301,2501,25034,0006,250
1992-01-131,3701,3701,3001,30016,0006,500
1992-01-101,3701,3701,3701,37023,0006,850
1992-01-091,3801,3801,3501,38022,0006,900
1992-01-081,4001,4001,3701,38044,0006,900
1992-01-071,4501,4501,4301,44083,0007,200
1992-01-061,4301,4401,4201,44062,0007,200

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