5445 東京鐵鋼(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 440 | 444 | 431 | 444 | 23,000 | 2,220 |
| 1996-12-27 | 430 | 444 | 430 | 444 | 71,000 | 2,220 |
| 1996-12-26 | 430 | 430 | 420 | 428 | 83,000 | 2,140 |
| 1996-12-25 | 421 | 430 | 415 | 426 | 56,000 | 2,130 |
| 1996-12-24 | 441 | 442 | 426 | 426 | 32,000 | 2,130 |
| 1996-12-20 | 450 | 451 | 441 | 441 | 41,000 | 2,205 |
| 1996-12-19 | 471 | 473 | 465 | 465 | 30,000 | 2,325 |
| 1996-12-18 | 472 | 473 | 470 | 470 | 37,000 | 2,350 |
| 1996-12-17 | 475 | 475 | 471 | 471 | 20,000 | 2,355 |
| 1996-12-16 | 470 | 475 | 470 | 475 | 52,000 | 2,375 |
| 1996-12-13 | 465 | 475 | 465 | 470 | 61,000 | 2,350 |
| 1996-12-12 | 472 | 473 | 463 | 470 | 43,000 | 2,350 |
| 1996-12-11 | 485 | 485 | 475 | 475 | 56,000 | 2,375 |
| 1996-12-10 | 498 | 498 | 485 | 485 | 206,000 | 2,425 |
| 1996-12-09 | 500 | 501 | 495 | 497 | 28,000 | 2,485 |
| 1996-12-06 | 495 | 500 | 495 | 500 | 46,000 | 2,500 |
| 1996-12-05 | 485 | 494 | 476 | 480 | 56,000 | 2,400 |
| 1996-12-04 | 485 | 490 | 475 | 490 | 38,000 | 2,450 |
| 1996-12-03 | 510 | 510 | 500 | 500 | 30,000 | 2,500 |
| 1996-12-02 | 527 | 527 | 520 | 520 | 19,000 | 2,600 |
| 1996-11-29 | 530 | 530 | 520 | 522 | 23,000 | 2,610 |
| 1996-11-28 | 545 | 545 | 530 | 530 | 75,000 | 2,650 |
| 1996-11-27 | 549 | 550 | 541 | 550 | 19,000 | 2,750 |
| 1996-11-26 | 557 | 557 | 541 | 550 | 97,000 | 2,750 |
| 1996-11-25 | 560 | 563 | 550 | 551 | 34,000 | 2,755 |
| 1996-11-22 | 565 | 566 | 560 | 564 | 17,000 | 2,820 |
| 1996-11-21 | 570 | 572 | 570 | 570 | 46,000 | 2,850 |
| 1996-11-20 | 580 | 580 | 570 | 570 | 26,000 | 2,850 |
| 1996-11-19 | 579 | 580 | 575 | 580 | 15,000 | 2,900 |
| 1996-11-18 | 585 | 585 | 580 | 580 | 32,000 | 2,900 |
| 1996-11-15 | 590 | 590 | 585 | 585 | 17,000 | 2,925 |
| 1996-11-14 | 600 | 600 | 591 | 600 | 18,000 | 3,000 |
| 1996-11-13 | 598 | 600 | 590 | 600 | 27,000 | 3,000 |
| 1996-11-12 | 592 | 600 | 592 | 600 | 15,000 | 3,000 |
| 1996-11-11 | 615 | 615 | 600 | 610 | 27,000 | 3,050 |
| 1996-11-08 | 600 | 610 | 600 | 610 | 56,000 | 3,050 |
| 1996-11-07 | 595 | 610 | 595 | 610 | 39,000 | 3,050 |
| 1996-11-06 | 608 | 608 | 605 | 605 | 15,000 | 3,025 |
| 1996-11-05 | 610 | 610 | 609 | 609 | 14,000 | 3,045 |
| 1996-11-01 | 607 | 607 | 596 | 601 | 30,000 | 3,005 |
| 1996-10-31 | 615 | 615 | 601 | 602 | 22,000 | 3,010 |
| 1996-10-30 | 600 | 600 | 596 | 596 | 10,000 | 2,980 |
| 1996-10-29 | 600 | 610 | 600 | 602 | 17,000 | 3,010 |
| 1996-10-28 | 607 | 607 | 600 | 600 | 11,000 | 3,000 |
| 1996-10-25 | 610 | 611 | 605 | 611 | 21,000 | 3,055 |
| 1996-10-24 | 612 | 614 | 610 | 610 | 30,000 | 3,050 |
| 1996-10-23 | 606 | 616 | 606 | 610 | 23,000 | 3,050 |
| 1996-10-22 | 631 | 631 | 602 | 602 | 16,000 | 3,010 |
| 1996-10-21 | 648 | 648 | 630 | 640 | 15,000 | 3,200 |
| 1996-10-18 | 634 | 647 | 629 | 645 | 40,000 | 3,225 |
| 1996-10-17 | 630 | 636 | 628 | 628 | 46,000 | 3,140 |
| 1996-10-16 | 624 | 627 | 624 | 624 | 73,000 | 3,120 |
| 1996-10-15 | 620 | 621 | 616 | 618 | 36,000 | 3,090 |
| 1996-10-14 | 616 | 616 | 615 | 615 | 19,000 | 3,075 |
| 1996-10-11 | 613 | 616 | 610 | 610 | 39,000 | 3,050 |
| 1996-10-09 | 606 | 610 | 605 | 607 | 102,000 | 3,035 |
| 1996-10-08 | 620 | 626 | 610 | 625 | 14,000 | 3,125 |
| 1996-10-07 | 630 | 630 | 626 | 626 | 22,000 | 3,130 |
| 1996-10-04 | 620 | 631 | 620 | 630 | 21,000 | 3,150 |
| 1996-10-03 | 631 | 633 | 628 | 633 | 97,000 | 3,165 |
| 1996-10-02 | 653 | 653 | 650 | 650 | 26,000 | 3,250 |
| 1996-10-01 | 665 | 665 | 651 | 651 | 4,000 | 3,255 |
| 1996-09-30 | 664 | 666 | 651 | 666 | 17,000 | 3,330 |
| 1996-09-27 | 657 | 657 | 650 | 657 | 13,000 | 3,285 |
| 1996-09-26 | 660 | 672 | 650 | 650 | 39,000 | 3,250 |
| 1996-09-25 | 663 | 668 | 660 | 668 | 9,000 | 3,340 |
| 1996-09-24 | 670 | 670 | 662 | 662 | 2,000 | 3,310 |
| 1996-09-20 | 675 | 675 | 672 | 672 | 8,000 | 3,360 |
| 1996-09-19 | 669 | 669 | 661 | 669 | 9,000 | 3,345 |
| 1996-09-18 | 665 | 677 | 661 | 662 | 79,000 | 3,310 |
| 1996-09-17 | 662 | 680 | 662 | 670 | 43,000 | 3,350 |
| 1996-09-13 | 661 | 670 | 661 | 670 | 120,000 | 3,350 |
| 1996-09-12 | 670 | 670 | 660 | 660 | 20,000 | 3,300 |
| 1996-09-11 | 670 | 670 | 670 | 670 | 3,000 | 3,350 |
| 1996-09-10 | 690 | 692 | 670 | 670 | 60,000 | 3,350 |
| 1996-09-09 | 684 | 690 | 684 | 690 | 10,000 | 3,450 |
| 1996-09-06 | 700 | 700 | 692 | 692 | 94,000 | 3,460 |
| 1996-09-05 | 692 | 692 | 689 | 690 | 36,000 | 3,450 |
| 1996-09-04 | 670 | 672 | 667 | 672 | 21,000 | 3,360 |
| 1996-09-03 | 679 | 679 | 669 | 669 | 8,000 | 3,345 |
| 1996-09-02 | 669 | 669 | 661 | 661 | 4,000 | 3,305 |
| 1996-08-30 | 680 | 680 | 660 | 670 | 18,000 | 3,350 |
| 1996-08-29 | 689 | 689 | 676 | 676 | 12,000 | 3,380 |
| 1996-08-28 | 676 | 701 | 676 | 679 | 26,000 | 3,395 |
| 1996-08-27 | 675 | 676 | 675 | 676 | 6,000 | 3,380 |
| 1996-08-26 | 687 | 687 | 676 | 676 | 22,000 | 3,380 |
| 1996-08-23 | 702 | 703 | 686 | 686 | 75,000 | 3,430 |
| 1996-08-22 | 691 | 702 | 688 | 702 | 87,000 | 3,510 |
| 1996-08-21 | 692 | 693 | 681 | 690 | 68,000 | 3,450 |
| 1996-08-20 | 706 | 706 | 680 | 690 | 28,000 | 3,450 |
| 1996-08-19 | 690 | 695 | 670 | 695 | 23,000 | 3,475 |
| 1996-08-16 | 695 | 695 | 690 | 690 | 19,000 | 3,450 |
| 1996-08-15 | 681 | 686 | 681 | 685 | 5,000 | 3,425 |
| 1996-08-14 | 680 | 680 | 680 | 680 | 4,000 | 3,400 |
| 1996-08-13 | 660 | 690 | 660 | 690 | 10,000 | 3,450 |
| 1996-08-12 | 681 | 681 | 659 | 659 | 22,000 | 3,295 |
| 1996-08-09 | 700 | 700 | 685 | 685 | 15,000 | 3,425 |
| 1996-08-08 | 700 | 710 | 700 | 701 | 30,000 | 3,505 |
| 1996-08-07 | 706 | 706 | 701 | 701 | 4,000 | 3,505 |
| 1996-08-06 | 700 | 715 | 700 | 711 | 26,000 | 3,555 |
| 1996-08-05 | 700 | 720 | 699 | 720 | 32,000 | 3,600 |
| 1996-08-02 | 730 | 732 | 730 | 730 | 17,000 | 3,650 |
| 1996-08-01 | 714 | 720 | 707 | 720 | 24,000 | 3,600 |
| 1996-07-31 | 700 | 720 | 700 | 718 | 5,000 | 3,590 |
| 1996-07-30 | 701 | 706 | 701 | 705 | 18,000 | 3,525 |
| 1996-07-29 | 706 | 706 | 706 | 706 | 11,000 | 3,530 |
| 1996-07-26 | 702 | 710 | 702 | 705 | 10,000 | 3,525 |
| 1996-07-25 | 700 | 701 | 700 | 701 | 10,000 | 3,505 |
| 1996-07-24 | 710 | 710 | 690 | 690 | 48,000 | 3,450 |
| 1996-07-23 | 681 | 701 | 681 | 700 | 14,000 | 3,500 |
| 1996-07-22 | 722 | 730 | 710 | 710 | 19,000 | 3,550 |
| 1996-07-19 | 730 | 732 | 728 | 732 | 12,000 | 3,660 |
| 1996-07-18 | 710 | 730 | 710 | 718 | 19,000 | 3,590 |
| 1996-07-17 | 712 | 720 | 710 | 710 | 49,000 | 3,550 |
| 1996-07-16 | 728 | 728 | 710 | 710 | 25,000 | 3,550 |
| 1996-07-15 | 733 | 733 | 731 | 733 | 13,000 | 3,665 |
| 1996-07-12 | 746 | 750 | 735 | 737 | 38,000 | 3,685 |
| 1996-07-11 | 746 | 750 | 746 | 746 | 13,000 | 3,730 |
| 1996-07-10 | 734 | 745 | 734 | 745 | 28,000 | 3,725 |
| 1996-07-09 | 730 | 745 | 730 | 732 | 45,000 | 3,660 |
| 1996-07-08 | 743 | 743 | 730 | 730 | 56,000 | 3,650 |
| 1996-07-05 | 743 | 760 | 743 | 750 | 24,000 | 3,750 |
| 1996-07-04 | 761 | 761 | 742 | 742 | 37,000 | 3,710 |
| 1996-07-03 | 764 | 764 | 755 | 755 | 51,000 | 3,775 |
| 1996-07-02 | 771 | 771 | 760 | 760 | 33,000 | 3,800 |
| 1996-07-01 | 790 | 800 | 780 | 780 | 60,000 | 3,900 |
| 1996-06-28 | 775 | 797 | 775 | 797 | 31,000 | 3,985 |
| 1996-06-27 | 780 | 790 | 780 | 780 | 29,000 | 3,900 |
| 1996-06-26 | 765 | 800 | 765 | 800 | 77,000 | 4,000 |
| 1996-06-25 | 768 | 768 | 758 | 758 | 26,000 | 3,790 |
| 1996-06-24 | 761 | 770 | 761 | 770 | 8,000 | 3,850 |
| 1996-06-21 | 750 | 770 | 750 | 760 | 26,000 | 3,800 |
| 1996-06-20 | 758 | 758 | 750 | 750 | 20,000 | 3,750 |
| 1996-06-19 | 761 | 767 | 760 | 761 | 30,000 | 3,805 |
| 1996-06-18 | 770 | 770 | 760 | 767 | 52,000 | 3,835 |
| 1996-06-17 | 775 | 775 | 770 | 774 | 18,000 | 3,870 |
| 1996-06-14 | 774 | 775 | 764 | 770 | 86,000 | 3,850 |
| 1996-06-13 | 740 | 764 | 740 | 764 | 7,000 | 3,820 |
| 1996-06-12 | 740 | 747 | 736 | 747 | 74,000 | 3,735 |
| 1996-06-11 | 733 | 735 | 720 | 728 | 29,000 | 3,640 |
| 1996-06-10 | 735 | 740 | 729 | 740 | 16,000 | 3,700 |
| 1996-06-07 | 735 | 735 | 721 | 726 | 16,000 | 3,630 |
| 1996-06-06 | 770 | 770 | 760 | 760 | 10,000 | 3,800 |
| 1996-06-05 | 771 | 775 | 750 | 775 | 52,000 | 3,875 |
| 1996-06-04 | 735 | 740 | 720 | 721 | 101,000 | 3,605 |
| 1996-06-03 | 762 | 762 | 730 | 730 | 39,000 | 3,650 |
| 1996-05-31 | 774 | 774 | 750 | 752 | 8,000 | 3,760 |
| 1996-05-30 | 785 | 785 | 770 | 774 | 20,000 | 3,870 |
| 1996-05-29 | 748 | 785 | 739 | 785 | 82,000 | 3,925 |
| 1996-05-28 | 760 | 760 | 748 | 749 | 30,000 | 3,745 |
| 1996-05-27 | 775 | 776 | 765 | 770 | 34,000 | 3,850 |
| 1996-05-24 | 805 | 805 | 795 | 795 | 27,000 | 3,975 |
| 1996-05-23 | 820 | 824 | 810 | 820 | 95,000 | 4,100 |
| 1996-05-22 | 814 | 825 | 814 | 825 | 59,000 | 4,125 |
| 1996-05-21 | 814 | 820 | 814 | 814 | 41,000 | 4,070 |
| 1996-05-20 | 825 | 825 | 810 | 810 | 20,000 | 4,050 |
| 1996-05-17 | 825 | 825 | 820 | 820 | 123,000 | 4,100 |
| 1996-05-16 | 810 | 825 | 805 | 825 | 126,000 | 4,125 |
| 1996-05-15 | 804 | 810 | 800 | 810 | 51,000 | 4,050 |
| 1996-05-14 | 780 | 802 | 780 | 800 | 101,000 | 4,000 |
| 1996-05-13 | 803 | 819 | 790 | 790 | 75,000 | 3,950 |
| 1996-05-10 | 790 | 810 | 785 | 803 | 56,000 | 4,015 |
| 1996-05-09 | 807 | 807 | 790 | 800 | 112,000 | 4,000 |
| 1996-05-08 | 794 | 805 | 779 | 801 | 79,000 | 4,005 |
| 1996-05-07 | 800 | 800 | 769 | 800 | 93,000 | 4,000 |
| 1996-05-02 | 772 | 810 | 772 | 800 | 109,000 | 4,000 |
| 1996-05-01 | 791 | 798 | 790 | 798 | 45,000 | 3,990 |
| 1996-04-30 | 782 | 790 | 772 | 790 | 42,000 | 3,950 |
| 1996-04-26 | 830 | 830 | 801 | 801 | 242,000 | 4,005 |
| 1996-04-25 | 820 | 830 | 800 | 820 | 331,000 | 4,100 |
| 1996-04-24 | 785 | 801 | 776 | 800 | 289,000 | 4,000 |
| 1996-04-23 | 741 | 774 | 741 | 765 | 85,000 | 3,825 |
| 1996-04-22 | 740 | 743 | 735 | 740 | 37,000 | 3,700 |
| 1996-04-19 | 730 | 740 | 719 | 740 | 113,000 | 3,700 |
| 1996-04-18 | 749 | 749 | 725 | 740 | 107,000 | 3,700 |
| 1996-04-17 | 755 | 756 | 745 | 752 | 90,000 | 3,760 |
| 1996-04-16 | 793 | 793 | 765 | 771 | 248,000 | 3,855 |
| 1996-04-15 | 799 | 800 | 784 | 789 | 266,000 | 3,945 |
| 1996-04-12 | 750 | 795 | 750 | 789 | 361,000 | 3,945 |
| 1996-04-11 | 740 | 759 | 740 | 759 | 277,000 | 3,795 |
| 1996-04-10 | 749 | 768 | 740 | 753 | 631,000 | 3,765 |
| 1996-04-09 | 715 | 750 | 715 | 748 | 758,000 | 3,740 |
| 1996-04-08 | 670 | 680 | 654 | 670 | 435,000 | 3,350 |
| 1996-04-05 | 651 | 656 | 648 | 653 | 63,000 | 3,265 |
| 1996-04-04 | 655 | 655 | 646 | 650 | 113,000 | 3,250 |
| 1996-04-03 | 664 | 665 | 655 | 655 | 102,000 | 3,275 |
| 1996-04-02 | 658 | 658 | 651 | 654 | 104,000 | 3,270 |
| 1996-04-01 | 650 | 658 | 648 | 648 | 164,000 | 3,240 |
| 1996-03-29 | 630 | 645 | 630 | 645 | 85,000 | 3,225 |
| 1996-03-28 | 639 | 640 | 628 | 628 | 89,000 | 3,140 |
| 1996-03-27 | 640 | 640 | 626 | 640 | 21,000 | 3,200 |
| 1996-03-26 | 650 | 650 | 620 | 620 | 64,000 | 3,100 |
| 1996-03-25 | 620 | 627 | 610 | 625 | 31,000 | 3,125 |
| 1996-03-22 | 596 | 609 | 596 | 605 | 108,000 | 3,025 |
| 1996-03-21 | 601 | 605 | 590 | 596 | 120,000 | 2,980 |
| 1996-03-19 | 609 | 619 | 590 | 591 | 23,000 | 2,955 |
| 1996-03-18 | 585 | 610 | 585 | 610 | 22,000 | 3,050 |
| 1996-03-15 | 590 | 600 | 572 | 600 | 24,000 | 3,000 |
| 1996-03-14 | 591 | 591 | 578 | 580 | 45,000 | 2,900 |
| 1996-03-13 | 596 | 596 | 592 | 592 | 10,000 | 2,960 |
| 1996-03-12 | 592 | 593 | 592 | 593 | 15,000 | 2,965 |
| 1996-03-11 | 595 | 602 | 592 | 592 | 37,000 | 2,960 |
| 1996-03-08 | 592 | 602 | 591 | 602 | 55,000 | 3,010 |
| 1996-03-07 | 602 | 605 | 601 | 602 | 9,000 | 3,010 |
| 1996-03-06 | 608 | 610 | 602 | 602 | 46,000 | 3,010 |
| 1996-03-05 | 614 | 615 | 600 | 608 | 22,000 | 3,040 |
| 1996-03-04 | 621 | 622 | 615 | 615 | 66,000 | 3,075 |
| 1996-03-01 | 624 | 624 | 620 | 621 | 25,000 | 3,105 |
| 1996-02-29 | 631 | 631 | 621 | 629 | 29,000 | 3,145 |
| 1996-02-28 | 630 | 631 | 627 | 631 | 23,000 | 3,155 |
| 1996-02-27 | 630 | 630 | 625 | 625 | 26,000 | 3,125 |
| 1996-02-26 | 621 | 625 | 621 | 621 | 19,000 | 3,105 |
| 1996-02-23 | 621 | 630 | 621 | 621 | 30,000 | 3,105 |
| 1996-02-22 | 622 | 624 | 622 | 623 | 4,000 | 3,115 |
| 1996-02-21 | 626 | 626 | 625 | 625 | 22,000 | 3,125 |
| 1996-02-20 | 625 | 627 | 620 | 625 | 46,000 | 3,125 |
| 1996-02-19 | 621 | 625 | 620 | 625 | 37,000 | 3,125 |
| 1996-02-16 | 663 | 663 | 649 | 649 | 41,000 | 3,245 |
| 1996-02-15 | 669 | 669 | 653 | 653 | 33,000 | 3,265 |
| 1996-02-14 | 652 | 655 | 645 | 649 | 54,000 | 3,245 |
| 1996-02-13 | 655 | 657 | 650 | 651 | 96,000 | 3,255 |
| 1996-02-09 | 662 | 665 | 655 | 657 | 101,000 | 3,285 |
| 1996-02-08 | 670 | 670 | 669 | 670 | 52,000 | 3,350 |
| 1996-02-07 | 660 | 678 | 656 | 663 | 138,000 | 3,315 |
| 1996-02-06 | 680 | 680 | 660 | 660 | 219,000 | 3,300 |
| 1996-02-05 | 707 | 710 | 675 | 675 | 90,000 | 3,375 |
| 1996-02-02 | 700 | 704 | 697 | 700 | 136,000 | 3,500 |
| 1996-02-01 | 687 | 698 | 680 | 697 | 51,000 | 3,485 |
| 1996-01-31 | 665 | 680 | 665 | 677 | 56,000 | 3,385 |
| 1996-01-30 | 670 | 680 | 669 | 675 | 30,000 | 3,375 |
| 1996-01-29 | 668 | 688 | 668 | 669 | 34,000 | 3,345 |
| 1996-01-26 | 685 | 685 | 655 | 661 | 68,000 | 3,305 |
| 1996-01-25 | 689 | 689 | 681 | 689 | 37,000 | 3,445 |
| 1996-01-24 | 689 | 689 | 675 | 678 | 111,000 | 3,390 |
| 1996-01-23 | 699 | 702 | 690 | 690 | 89,000 | 3,450 |
| 1996-01-22 | 680 | 700 | 680 | 700 | 90,000 | 3,500 |
| 1996-01-19 | 694 | 694 | 680 | 690 | 71,000 | 3,450 |
| 1996-01-18 | 700 | 705 | 695 | 695 | 109,000 | 3,475 |
| 1996-01-17 | 710 | 710 | 700 | 700 | 109,000 | 3,500 |
| 1996-01-16 | 685 | 700 | 683 | 700 | 80,000 | 3,500 |
| 1996-01-12 | 696 | 710 | 694 | 695 | 81,000 | 3,475 |
| 1996-01-11 | 693 | 693 | 680 | 693 | 104,000 | 3,465 |
| 1996-01-10 | 728 | 728 | 700 | 700 | 420,000 | 3,500 |
| 1996-01-09 | 679 | 737 | 678 | 720 | 411,000 | 3,600 |
| 1996-01-08 | 685 | 686 | 670 | 679 | 150,000 | 3,395 |
| 1996-01-05 | 650 | 675 | 650 | 675 | 193,000 | 3,375 |
| 1996-01-04 | 645 | 649 | 635 | 649 | 107,000 | 3,245 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株
