5445 東京鐵鋼(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	622	625	615	625	29,000	3,125
1995-12-28	632	632	619	623	71,000	3,115
1995-12-27	610	631	604	622	184,000	3,110
1995-12-26	591	600	590	600	128,000	3,000
1995-12-25	609	610	590	598	84,000	2,990
1995-12-22	615	625	598	599	142,000	2,995
1995-12-21	605	627	598	610	238,000	3,050
1995-12-20	634	635	586	586	153,000	2,930
1995-12-19	629	639	612	624	236,000	3,120
1995-12-18	583	657	580	639	801,000	3,195
1995-12-15	530	573	525	573	427,000	2,865
1995-12-14	530	540	520	520	117,000	2,600
1995-12-13	525	527	520	520	98,000	2,600
1995-12-12	533	533	528	529	23,000	2,645
1995-12-11	530	530	526	528	17,000	2,640
1995-12-08	531	537	521	525	91,000	2,625
1995-12-07	531	537	520	530	104,000	2,650
1995-12-06	523	530	520	530	33,000	2,650
1995-12-05	523	533	520	533	38,000	2,665
1995-12-04	530	538	520	522	87,000	2,610
1995-12-01	515	520	510	520	35,000	2,600
1995-11-30	521	525	505	505	23,000	2,525
1995-11-29	526	526	520	520	17,000	2,600
1995-11-28	520	528	520	525	31,000	2,625
1995-11-27	519	535	519	525	22,000	2,625
1995-11-24	512	530	511	529	23,000	2,645
1995-11-22	501	511	496	499	21,000	2,495
1995-11-21	500	510	500	500	94,000	2,500
1995-11-20	500	500	491	500	18,000	2,500
1995-11-17	500	500	492	500	31,000	2,500
1995-11-16	490	495	490	495	8,000	2,475
1995-11-15	491	492	491	491	19,000	2,455
1995-11-14	495	495	491	491	16,000	2,455
1995-11-13	496	496	495	495	29,000	2,475
1995-11-10	496	501	496	500	11,000	2,500
1995-11-09	520	520	515	515	6,000	2,575
1995-11-08	500	520	500	520	25,000	2,600
1995-11-07	494	495	494	495	10,000	2,475
1995-11-06	493	500	493	499	14,000	2,495
1995-11-02	490	495	490	490	49,000	2,450
1995-11-01	496	496	492	492	16,000	2,460
1995-10-31	491	491	491	491	8,000	2,455
1995-10-30	490	495	490	490	35,000	2,450
1995-10-27	491	495	490	490	39,000	2,450
1995-10-26	513	513	505	505	26,000	2,525
1995-10-25	515	515	513	513	23,000	2,565
1995-10-24	519	520	515	515	69,000	2,575
1995-10-23	530	530	520	520	7,000	2,600
1995-10-20	525	530	521	530	38,000	2,650
1995-10-19	530	530	520	525	100,000	2,625
1995-10-18	545	545	521	521	14,000	2,605
1995-10-17	535	550	530	550	39,000	2,750
1995-10-16	549	550	545	545	9,000	2,725
1995-10-13	545	550	545	550	10,000	2,750
1995-10-12	552	552	550	550	16,000	2,750
1995-10-11	552	553	550	553	60,000	2,765
1995-10-09	550	552	550	552	13,000	2,760
1995-10-06	555	555	545	545	26,000	2,725
1995-10-05	560	565	558	558	16,000	2,790
1995-10-04	541	560	541	560	25,000	2,800
1995-10-03	550	550	540	540	10,000	2,700
1995-10-02	544	544	540	540	13,000	2,700
1995-09-29	560	560	535	535	8,000	2,675
1995-09-28	560	560	540	540	30,000	2,700
1995-09-27	539	542	535	542	7,000	2,710
1995-09-26	545	549	540	540	17,000	2,700
1995-09-25	540	555	540	540	19,000	2,700
1995-09-22	550	560	530	560	131,000	2,800
1995-09-21	553	553	545	550	49,000	2,750
1995-09-20	565	574	553	555	103,000	2,775
1995-09-19	552	563	552	563	60,000	2,815
1995-09-18	586	590	578	587	206,000	2,935
1995-09-14	589	589	575	576	63,000	2,880
1995-09-13	589	589	580	580	142,000	2,900
1995-09-12	590	599	590	596	123,000	2,980
1995-09-11	580	580	570	578	65,000	2,890
1995-09-08	540	560	530	540	166,000	2,700
1995-09-07	573	573	560	560	21,000	2,800
1995-09-06	556	565	555	560	26,000	2,800
1995-09-05	535	555	535	555	71,000	2,775
1995-09-04	560	560	545	545	100,000	2,725
1995-09-01	618	618	565	574	150,000	2,870
1995-08-31	580	632	580	620	153,000	3,100
1995-08-30	557	618	555	586	130,000	2,930
1995-08-29	539	550	539	541	64,000	2,705
1995-08-28	538	540	530	539	15,000	2,695
1995-08-25	540	549	522	542	105,000	2,710
1995-08-24	510	520	492	520	87,000	2,600
1995-08-23	528	528	515	520	100,000	2,600
1995-08-22	528	530	524	525	55,000	2,625
1995-08-21	530	530	527	527	43,000	2,635
1995-08-18	530	530	515	525	35,000	2,625
1995-08-17	545	553	520	520	69,000	2,600
1995-08-16	530	549	516	540	73,000	2,700
1995-08-15	485	500	480	500	95,000	2,500
1995-08-14	491	495	480	480	22,000	2,400
1995-08-11	485	486	480	486	41,000	2,430
1995-08-10	498	500	487	487	15,000	2,435
1995-08-09	495	500	495	499	23,000	2,495
1995-08-08	475	485	466	485	122,000	2,425
1995-08-07	468	468	467	467	21,000	2,335
1995-08-04	470	480	467	467	13,000	2,335
1995-08-03	470	480	470	480	20,000	2,400
1995-08-02	453	461	453	460	17,000	2,300
1995-08-01	465	468	453	453	37,000	2,265
1995-07-31	458	465	456	465	21,000	2,325
1995-07-28	465	469	460	460	12,000	2,300
1995-07-27	459	460	453	458	90,000	2,290
1995-07-26	470	470	463	464	46,000	2,320
1995-07-25	490	490	475	475	24,000	2,375
1995-07-24	489	499	485	495	71,000	2,475
1995-07-21	475	484	470	484	85,000	2,420
1995-07-20	480	480	480	480	36,000	2,400
1995-07-19	486	486	480	485	31,000	2,425
1995-07-18	505	505	490	490	21,000	2,450
1995-07-17	510	510	510	510	46,000	2,550
1995-07-14	514	514	506	510	18,000	2,550
1995-07-13	510	515	501	515	56,000	2,575
1995-07-12	510	510	499	499	27,000	2,495
1995-07-11	495	495	480	495	28,000	2,475
1995-07-10	494	494	484	485	59,000	2,425
1995-07-07	445	466	445	459	53,000	2,295
1995-07-06	442	445	440	440	25,000	2,200
1995-07-05	440	445	440	441	26,000	2,205
1995-07-03	420	420	406	406	7,000	2,030
1995-06-30	421	424	414	420	39,000	2,100
1995-06-29	440	440	425	425	39,000	2,125
1995-06-28	445	445	430	430	6,000	2,150
1995-06-27	465	465	455	455	29,000	2,275
1995-06-26	465	465	464	465	33,000	2,325
1995-06-23	455	455	455	455	19,000	2,275
1995-06-22	427	436	427	435	134,000	2,175
1995-06-21	433	438	427	430	131,000	2,150
1995-06-20	432	432	425	428	43,000	2,140
1995-06-19	444	444	430	430	21,000	2,150
1995-06-16	440	441	438	439	17,000	2,195
1995-06-15	458	458	425	440	102,000	2,200
1995-06-14	470	470	458	458	19,000	2,290
1995-06-13	475	490	470	470	26,000	2,350
1995-06-12	485	485	470	470	47,000	2,350
1995-06-09	493	493	485	486	44,000	2,430
1995-06-08	519	519	491	500	19,000	2,500
1995-06-07	554	554	519	519	121,000	2,595
1995-06-06	540	554	540	554	55,000	2,770
1995-06-05	543	543	530	534	26,000	2,670
1995-06-02	513	523	513	523	18,000	2,615
1995-06-01	493	498	490	493	38,000	2,465
1995-05-31	500	500	493	493	16,000	2,465
1995-05-30	491	491	491	491	72,000	2,455
1995-05-29	490	499	490	491	10,000	2,455
1995-05-26	499	500	490	490	35,000	2,450
1995-05-25	539	539	490	500	69,000	2,500
1995-05-24	543	553	540	540	60,000	2,700
1995-05-22	611	611	599	603	24,000	3,015
1995-05-19	626	626	610	610	44,000	3,050
1995-05-18	638	640	628	628	25,000	3,140
1995-05-17	628	635	625	635	11,000	3,175
1995-05-16	625	625	625	625	3,000	3,125
1995-05-15	625	635	625	625	37,000	3,125
1995-05-12	631	631	625	628	59,000	3,140
1995-05-11	632	633	632	633	4,000	3,165
1995-05-10	661	661	631	631	11,000	3,155
1995-05-09	657	661	657	661	17,000	3,305
1995-05-08	660	670	660	660	13,000	3,300
1995-05-02	635	646	628	630	86,000	3,150
1995-05-01	646	646	620	628	24,000	3,140
1995-04-28	649	649	636	636	14,000	3,180
1995-04-27	666	666	649	650	18,000	3,250
1995-04-26	670	672	665	665	16,000	3,325
1995-04-25	670	675	670	670	25,000	3,350
1995-04-24	672	682	665	665	26,000	3,325
1995-04-21	662	669	662	665	25,000	3,325
1995-04-20	665	675	665	672	197,000	3,360
1995-04-19	660	660	658	659	40,000	3,295
1995-04-18	690	690	680	680	46,000	3,400
1995-04-17	685	690	685	686	39,000	3,430
1995-04-14	685	698	685	686	56,000	3,430
1995-04-13	679	695	679	685	94,000	3,425
1995-04-12	627	675	627	665	60,000	3,325
1995-04-11	630	635	625	625	184,000	3,125
1995-04-10	642	642	620	620	104,000	3,100
1995-04-07	670	670	650	650	47,000	3,250
1995-04-06	660	670	660	667	53,000	3,335
1995-04-05	658	665	648	664	76,000	3,320
1995-04-04	664	664	638	638	94,000	3,190
1995-04-03	707	707	695	699	4,000	3,495
1995-03-31	720	730	710	710	30,000	3,550
1995-03-30	711	715	700	715	8,000	3,575
1995-03-29	726	741	726	731	18,000	3,655
1995-03-28	720	740	720	725	47,000	3,625
1995-03-27	707	730	707	720	29,000	3,600
1995-03-24	700	720	700	720	10,000	3,600
1995-03-23	730	735	730	730	27,000	3,650
1995-03-22	762	775	762	775	27,000	3,875
1995-03-20	783	783	780	782	62,000	3,910
1995-03-17	804	804	769	780	71,000	3,900
1995-03-16	830	830	820	820	18,000	4,100
1995-03-15	843	843	835	835	6,000	4,175
1995-03-14	880	880	863	863	18,000	4,315
1995-03-13	890	900	890	899	40,000	4,495
1995-03-10	897	897	890	895	18,000	4,475
1995-03-09	915	925	915	925	19,000	4,625
1995-03-08	915	915	905	915	7,000	4,575
1995-03-07	920	925	920	925	3,000	4,625
1995-03-06	929	929	920	920	21,000	4,600
1995-03-03	920	920	919	920	47,000	4,600
1995-03-02	911	920	911	920	12,000	4,600
1995-03-01	921	921	911	911	4,000	4,555
1995-02-28	907	921	907	920	7,000	4,600
1995-02-27	905	905	900	900	10,000	4,500
1995-02-24	968	968	944	945	15,000	4,725
1995-02-23	981	985	939	939	41,000	4,695
1995-02-22	1,040	1,040	980	980	34,000	4,900
1995-02-21	1,040	1,040	1,000	1,000	4,000	5,000
1995-02-20	1,050	1,050	1,040	1,040	27,000	5,200
1995-02-17	1,050	1,060	1,030	1,040	31,000	5,200
1995-02-16	1,030	1,040	1,020	1,040	4,000	5,200
1995-02-15	1,060	1,070	1,060	1,060	62,000	5,300
1995-02-14	1,050	1,050	1,050	1,050	25,000	5,250
1995-02-13	1,050	1,050	1,050	1,050	13,000	5,250
1995-02-10	1,060	1,060	1,030	1,060	31,000	5,300
1995-02-09	1,060	1,090	1,050	1,070	26,000	5,350
1995-02-08	1,060	1,070	1,060	1,060	20,000	5,300
1995-02-07	1,100	1,100	1,060	1,100	80,000	5,500
1995-02-06	1,080	1,100	1,080	1,100	44,000	5,500
1995-02-03	1,070	1,140	1,050	1,140	45,000	5,700
1995-02-02	1,100	1,100	1,060	1,090	52,000	5,450
1995-02-01	1,090	1,120	1,090	1,120	62,000	5,600
1995-01-31	1,090	1,100	1,060	1,090	12,000	5,450
1995-01-30	1,050	1,090	1,050	1,090	64,000	5,450
1995-01-27	1,060	1,060	1,020	1,060	8,000	5,300
1995-01-26	1,080	1,090	1,050	1,060	53,000	5,300
1995-01-25	1,030	1,120	1,030	1,100	70,000	5,500
1995-01-24	1,020	1,040	1,020	1,040	12,000	5,200
1995-01-23	1,020	1,020	1,020	1,020	47,000	5,100
1995-01-20	1,050	1,070	1,050	1,060	129,000	5,300
1995-01-19	1,050	1,050	1,030	1,030	8,000	5,150
1995-01-18	1,050	1,060	1,030	1,030	15,000	5,150
1995-01-17	1,020	1,020	1,000	1,010	10,000	5,050
1995-01-13	1,060	1,080	1,060	1,060	37,000	5,300
1995-01-12	1,080	1,080	1,060	1,060	9,000	5,300
1995-01-11	1,100	1,100	1,100	1,100	1,000	5,500
1995-01-10	1,100	1,100	1,100	1,100	1,000	5,500
1995-01-09	1,100	1,100	1,100	1,100	5,000	5,500
1995-01-06	1,110	1,130	1,100	1,100	48,000	5,500
1995-01-05	1,150	1,150	1,150	1,150	3,000	5,750
1995-01-04	1,090	1,100	1,090	1,100	13,000	5,500

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