5445 東京鐵鋼(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3088890088890013,0004,500
1993-12-2991991991091057,0004,550
1993-12-28910910909910114,0004,550
1993-12-279109109109105,0004,550
1993-12-2491092091091037,0004,550
1993-12-2290291090291010,0004,550
1993-12-2194094192092028,0004,600
1993-12-209589589509509,0004,750
1993-12-1795495894595818,0004,790
1993-12-1694495594495426,0004,770
1993-12-1594194493894441,0004,720
1993-12-1493994193594188,0004,705
1993-12-1392994092994046,0004,700
1993-12-1093993993993937,0004,695
1993-12-0988089588088515,0004,425
1993-12-08912914897900109,0004,500
1993-12-0790091190091025,0004,550
1993-12-0694094090090011,0004,500
1993-12-0393094092594086,0004,700
1993-12-02934954925940151,0004,700
1993-12-019299309189258,0004,625
1993-11-3091092891092652,0004,630
1993-11-2993893891592079,0004,600
1993-11-26955959949958151,0004,790
1993-11-2596096696096079,0004,800
1993-11-2495596095596024,0004,800
1993-11-2296597096096552,0004,825
1993-11-19970976970975187,0004,875
1993-11-179929929709708,0004,850
1993-11-1699099598099223,0004,960
1993-11-151,0101,01098098010,0004,900
1993-11-129961,0209911,01011,0005,050
1993-11-119931,00099099116,0004,955
1993-11-109901,02098099086,0004,950
1993-11-091,0501,05099099041,0004,950
1993-11-081,0601,0601,0201,03016,0005,150
1993-11-051,0901,0901,0401,04033,0005,200
1993-11-041,1001,1001,1001,10014,0005,500
1993-11-021,1201,1201,1201,1208,0005,600
1993-11-011,1301,1301,1101,1108,0005,550
1993-10-291,1101,1301,1101,11064,0005,550
1993-10-281,1501,1501,1201,15020,0005,750
1993-10-271,1401,1401,1101,14050,0005,700
1993-10-261,1701,1701,1201,12040,0005,600
1993-10-251,1701,1701,1501,17034,0005,850
1993-10-221,1801,1801,1501,17057,0005,850
1993-10-211,1701,1801,1501,16042,0005,800
1993-10-201,1801,1801,1701,17019,0005,850
1993-10-191,1801,1801,1601,18085,0005,900
1993-10-181,1501,1901,1501,16019,0005,800
1993-10-151,1401,1501,1401,14055,0005,700
1993-10-141,1101,1401,1101,13041,0005,650
1993-10-131,1201,1501,1101,15062,0005,750
1993-10-121,1001,1201,1001,11037,0005,550
1993-10-081,0901,1001,0801,090143,0005,450
1993-10-071,1301,1301,0801,090135,0005,450
1993-10-061,1401,1501,1401,14027,0005,700
1993-10-051,1601,1601,1401,15020,0005,750
1993-10-041,1501,1601,1501,16020,0005,800
1993-10-011,1301,1801,1301,15014,0005,750
1993-09-301,1301,1301,1201,13029,0005,650
1993-09-291,1501,1801,1401,18059,0005,900
1993-09-281,1301,1501,1301,14027,0005,700
1993-09-271,1301,1401,1301,13034,0005,650
1993-09-241,1301,1301,1101,11056,0005,550
1993-09-221,1401,1401,1301,13049,0005,650
1993-09-211,1501,1601,1501,150108,0005,750
1993-09-201,1701,1701,1501,15088,0005,750
1993-09-171,1701,1801,1501,17096,0005,850
1993-09-161,1701,1801,1701,170119,0005,850
1993-09-141,1801,1801,1701,17075,0005,850
1993-09-131,1701,1801,1701,17053,0005,850
1993-09-101,1901,1901,1501,150194,0005,750
1993-09-091,2101,2101,1801,19072,0005,950
1993-09-081,2501,2501,1801,200100,0006,000
1993-09-071,2701,2701,2501,26083,0006,300
1993-09-061,2701,2701,2601,27039,0006,350
1993-09-031,2701,2801,2701,27049,0006,350
1993-09-021,2701,2701,2601,27044,0006,350
1993-09-011,2801,2801,2801,28012,0006,400
1993-08-311,3001,3001,2801,30048,0006,500
1993-08-301,3001,3001,3001,30016,0006,500
1993-08-271,3001,3001,3001,30081,0006,500
1993-08-261,2901,2901,2701,27051,0006,350
1993-08-251,3001,3001,2901,29038,0006,450
1993-08-241,2901,2901,2701,27045,0006,350
1993-08-231,3101,3101,2901,29019,0006,450
1993-08-201,3101,3101,3101,31013,0006,550
1993-08-191,2801,3001,2801,30039,0006,500
1993-08-181,3001,3101,2901,29080,0006,450
1993-08-171,3001,3101,2901,29016,0006,450
1993-08-161,3201,3301,3101,320110,0006,600
1993-08-131,3101,3201,2901,310129,0006,550
1993-08-121,3201,3301,3001,310164,0006,550
1993-08-111,2901,3201,2901,310143,0006,550
1993-08-101,3201,3301,3001,31089,0006,550
1993-08-091,3301,3501,3301,33031,0006,650
1993-08-061,3401,3401,3301,34013,0006,700
1993-08-051,3601,3701,3501,3506,0006,750
1993-08-041,3401,3701,3401,37026,0006,850
1993-08-031,3601,3601,3501,35029,0006,750
1993-08-021,3501,3501,3401,3407,0006,700
1993-07-301,4001,4001,3901,39030,0006,950
1993-07-291,3701,4001,3501,39066,0006,950
1993-07-281,3401,3701,3401,35040,0006,750
1993-07-271,3501,3501,3401,34048,0006,700
1993-07-261,3601,3701,3401,34042,0006,700
1993-07-231,3701,3701,3501,36027,0006,800
1993-07-221,3501,3801,3501,3809,0006,900
1993-07-211,3501,3601,3501,35014,0006,750
1993-07-201,3501,3701,3501,35084,0006,750
1993-07-191,3501,3601,3501,3607,0006,800
1993-07-161,3701,3801,3701,38034,0006,900
1993-07-151,3701,3701,3601,37046,0006,850
1993-07-141,3501,3701,3501,36047,0006,800
1993-07-131,3401,3601,3401,35039,0006,750
1993-07-121,3501,3501,3401,34015,0006,700
1993-07-091,3701,3801,3501,35032,0006,750
1993-07-081,3701,3801,3701,3709,0006,850
1993-07-061,4001,4001,3801,40077,0007,000
1993-07-051,3801,3801,3801,38014,0006,900
1993-07-021,4001,4001,4001,40060,0007,000
1993-07-011,3801,4001,3801,40020,0007,000
1993-06-301,3501,3701,3401,36040,0006,800
1993-06-291,3801,3801,3401,34045,0006,700
1993-06-281,3901,4001,3901,39026,0006,950
1993-06-251,3701,3901,3701,39083,0006,950
1993-06-241,4101,4201,3601,370114,0006,850
1993-06-231,4101,4201,4001,41077,0007,050
1993-06-221,4401,4401,4001,41069,0007,050
1993-06-211,5001,5001,4601,46079,0007,300
1993-06-181,5301,5301,5001,50014,0007,500
1993-06-171,5301,5301,5101,53099,0007,650
1993-06-161,5701,5701,5301,53043,0007,650
1993-06-151,5601,5801,5601,57073,0007,850
1993-06-141,5601,5701,5601,56046,0007,800
1993-06-111,5901,5901,5601,56031,0007,800
1993-06-101,5601,5601,5601,56034,0007,800
1993-06-081,5901,5901,5601,56012,0007,800
1993-06-071,6101,6201,5801,59034,0007,950
1993-06-041,5801,6101,5801,60073,0008,000
1993-06-031,5601,5701,5601,56048,0007,800
1993-06-021,5601,5601,5401,54025,0007,700
1993-06-011,5701,5701,5401,5505,0007,750
1993-05-311,5801,5801,5301,53035,0007,650
1993-05-281,5301,5601,5301,56035,0007,800
1993-05-271,5401,5801,5301,53055,0007,650
1993-05-261,5501,5501,5301,53078,0007,650
1993-05-251,5501,5701,5401,54098,0007,700
1993-05-241,5501,5501,5501,55048,0007,750
1993-05-211,6101,6201,5001,550204,0007,750
1993-05-201,6401,6401,6101,62021,0008,100
1993-05-191,6001,6101,6001,6107,0008,050
1993-05-181,6001,6101,6001,60077,0008,000
1993-05-171,6101,6201,6001,60018,0008,000
1993-05-141,6001,6101,6001,61011,0008,050
1993-05-131,6001,6001,5901,60041,0008,000
1993-05-121,6201,6201,5901,60093,0008,000
1993-05-111,6101,6101,6001,600109,0008,000
1993-05-101,5701,6101,5701,61055,0008,050
1993-05-071,5601,5601,5601,56020,0007,800
1993-05-061,6001,6001,5801,58021,0007,900
1993-04-301,6001,6001,5601,590111,0007,950
1993-04-281,5301,5901,5301,54048,0007,700
1993-04-271,5301,5601,5301,53033,0007,650
1993-04-261,5201,5201,5101,52010,0007,600
1993-04-231,5201,5301,5101,51059,0007,550
1993-04-221,5101,5101,5101,5104,0007,550
1993-04-211,5201,5401,5001,50031,0007,500
1993-04-201,5301,5401,5301,5309,0007,650
1993-04-191,5301,5301,5201,52052,0007,600
1993-04-161,5501,5501,5301,55066,0007,750
1993-04-151,5501,5701,5401,54062,0007,700
1993-04-141,6001,6101,5801,580154,0007,900
1993-04-131,5601,6201,5601,62041,0008,100
1993-04-121,5101,5501,5001,54038,0007,700
1993-04-091,5301,5501,5201,54069,0007,700
1993-04-081,5801,5801,5201,530144,0007,650
1993-04-071,6101,6401,6101,61087,0008,050
1993-04-061,6301,6501,6301,63052,0008,150
1993-04-051,6301,6301,6001,63073,0008,150
1993-04-021,6101,6301,5901,630210,0008,150
1993-04-011,5201,5801,5201,580185,0007,900
1993-03-311,5301,5901,5301,530168,0007,650
1993-03-301,5001,5401,5001,530101,0007,650
1993-03-291,5201,5301,4801,53045,0007,650
1993-03-261,5301,5401,5101,53047,0007,650
1993-03-251,4401,5101,4401,510197,0007,550
1993-03-241,4401,4601,4301,43040,0007,150
1993-03-231,4601,4701,4501,45042,0007,250
1993-03-221,4301,4701,4301,470183,0007,350
1993-03-191,4501,4501,4001,400124,0007,000
1993-03-181,4601,4901,4401,47074,0007,350
1993-03-171,4401,4501,3801,450136,0007,250
1993-03-161,4501,4701,4501,46022,0007,300
1993-03-151,4901,4901,4801,48033,0007,400
1993-03-121,5001,5101,5001,50073,0007,500
1993-03-111,4501,5001,4501,50051,0007,500
1993-03-101,4501,4501,4401,45057,0007,250
1993-03-091,4901,4901,4501,45057,0007,250
1993-03-081,4001,5001,4001,43045,0007,150
1993-03-051,4401,4401,4101,4107,0007,050
1993-03-041,4501,4501,4101,43036,0007,150
1993-03-031,4301,4301,4301,4309,0007,150
1993-03-021,4001,4201,4001,42031,0007,100
1993-03-011,4601,4601,4101,42037,0007,100
1993-02-261,4701,4801,4601,47027,0007,350
1993-02-251,5001,5001,4701,47062,0007,350
1993-02-241,5201,5201,5001,5005,0007,500
1993-02-231,5001,5101,5001,50035,0007,500
1993-02-221,5101,5101,5001,50027,0007,500
1993-02-191,5101,5201,5001,52060,0007,600
1993-02-181,5001,5201,5001,500168,0007,500
1993-02-171,4901,5001,4801,49095,0007,450
1993-02-161,4901,5101,4901,510103,0007,550
1993-02-151,5301,5301,4801,49069,0007,450
1993-02-121,5001,5301,5001,53029,0007,650
1993-02-101,5401,5401,5301,53048,0007,650
1993-02-091,5601,5601,5401,54073,0007,700
1993-02-081,5601,5601,5601,5606,0007,800
1993-02-051,5601,5601,5501,560161,0007,800
1993-02-041,5301,5701,5301,55095,0007,750
1993-02-031,5201,5401,5201,53062,0007,650
1993-02-021,5201,5301,5001,520245,0007,600
1993-02-011,5001,5001,5001,50025,0007,500
1993-01-291,5201,5201,5001,50049,0007,500
1993-01-281,4901,5001,4701,50098,0007,500
1993-01-271,5001,5001,5001,50022,0007,500
1993-01-261,5001,5001,4801,50048,0007,500
1993-01-251,5001,5001,4901,49022,0007,450
1993-01-221,5101,5101,4901,50040,0007,500
1993-01-211,5301,5301,5001,52046,0007,600
1993-01-201,5401,5501,5401,54036,0007,700
1993-01-191,5401,5501,5301,55038,0007,750
1993-01-181,5501,5501,5501,5506,0007,750
1993-01-141,6001,6001,5501,55012,0007,750
1993-01-131,5701,5801,5701,570114,0007,850
1993-01-121,5801,5801,5701,57018,0007,850
1993-01-111,6201,6201,6001,60026,0008,000
1993-01-081,6201,6301,6101,63035,0008,150
1993-01-071,6501,6501,6301,63010,0008,150
1993-01-061,6501,6501,6301,63025,0008,150
1993-01-051,6501,6501,6401,64024,0008,200
1993-01-041,6501,6501,6501,6501,0008,250

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