5445 東京鐵鋼(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 64 | 69 | 64 | 66 | 25,000 | 330 |
| 1997-12-29 | 75 | 75 | 63 | 63 | 99,000 | 315 |
| 1997-12-26 | 72 | 72 | 69 | 70 | 144,000 | 350 |
| 1997-12-25 | 61 | 70 | 60 | 63 | 413,000 | 315 |
| 1997-12-24 | 73 | 73 | 50 | 62 | 1,362,000 | 310 |
| 1997-12-22 | 90 | 99 | 75 | 78 | 228,000 | 390 |
| 1997-12-19 | 110 | 110 | 80 | 80 | 191,000 | 400 |
| 1997-12-18 | 111 | 120 | 110 | 120 | 20,000 | 600 |
| 1997-12-17 | 107 | 125 | 107 | 110 | 16,000 | 550 |
| 1997-12-16 | 111 | 111 | 106 | 106 | 33,000 | 530 |
| 1997-12-15 | 110 | 111 | 110 | 111 | 7,000 | 555 |
| 1997-12-12 | 110 | 120 | 110 | 111 | 80,000 | 555 |
| 1997-12-11 | 120 | 120 | 111 | 111 | 13,000 | 555 |
| 1997-12-10 | 129 | 129 | 129 | 129 | 21,000 | 645 |
| 1997-12-09 | 110 | 116 | 110 | 111 | 109,000 | 555 |
| 1997-12-08 | 116 | 117 | 110 | 110 | 29,000 | 550 |
| 1997-12-05 | 121 | 121 | 113 | 117 | 59,000 | 585 |
| 1997-12-04 | 124 | 124 | 121 | 121 | 42,000 | 605 |
| 1997-12-03 | 130 | 130 | 121 | 124 | 34,000 | 620 |
| 1997-12-02 | 150 | 150 | 130 | 130 | 39,000 | 650 |
| 1997-12-01 | 124 | 130 | 110 | 115 | 77,000 | 575 |
| 1997-11-28 | 125 | 125 | 120 | 121 | 65,000 | 605 |
| 1997-11-27 | 127 | 127 | 110 | 110 | 133,000 | 550 |
| 1997-11-26 | 137 | 138 | 125 | 130 | 109,000 | 650 |
| 1997-11-25 | 133 | 139 | 125 | 125 | 25,000 | 625 |
| 1997-11-21 | 136 | 141 | 135 | 141 | 26,000 | 705 |
| 1997-11-19 | 140 | 141 | 135 | 135 | 20,000 | 675 |
| 1997-11-18 | 148 | 149 | 144 | 148 | 24,000 | 740 |
| 1997-11-17 | 141 | 152 | 141 | 145 | 10,000 | 725 |
| 1997-11-14 | 149 | 154 | 141 | 141 | 15,000 | 705 |
| 1997-11-13 | 135 | 150 | 128 | 150 | 44,000 | 750 |
| 1997-11-12 | 140 | 140 | 135 | 135 | 26,000 | 675 |
| 1997-11-11 | 138 | 140 | 138 | 140 | 23,000 | 700 |
| 1997-11-10 | 130 | 140 | 125 | 138 | 96,000 | 690 |
| 1997-11-07 | 157 | 157 | 138 | 140 | 46,000 | 700 |
| 1997-11-06 | 162 | 162 | 155 | 155 | 40,000 | 775 |
| 1997-11-05 | 170 | 170 | 162 | 162 | 17,000 | 810 |
| 1997-11-04 | 165 | 170 | 163 | 166 | 12,000 | 830 |
| 1997-10-31 | 160 | 165 | 157 | 162 | 14,000 | 810 |
| 1997-10-30 | 172 | 172 | 155 | 164 | 20,000 | 820 |
| 1997-10-29 | 155 | 175 | 155 | 170 | 37,000 | 850 |
| 1997-10-28 | 150 | 152 | 147 | 150 | 36,000 | 750 |
| 1997-10-27 | 167 | 167 | 160 | 165 | 26,000 | 825 |
| 1997-10-24 | 153 | 168 | 153 | 168 | 47,000 | 840 |
| 1997-10-23 | 170 | 171 | 167 | 168 | 31,000 | 840 |
| 1997-10-22 | 171 | 171 | 167 | 170 | 35,000 | 850 |
| 1997-10-21 | 152 | 161 | 152 | 156 | 16,000 | 780 |
| 1997-10-20 | 152 | 152 | 149 | 149 | 11,000 | 745 |
| 1997-10-17 | 147 | 150 | 145 | 145 | 23,000 | 725 |
| 1997-10-16 | 143 | 146 | 143 | 146 | 11,000 | 730 |
| 1997-10-15 | 139 | 145 | 138 | 145 | 15,000 | 725 |
| 1997-10-14 | 140 | 140 | 138 | 138 | 19,000 | 690 |
| 1997-10-13 | 144 | 144 | 140 | 140 | 15,000 | 700 |
| 1997-10-09 | 145 | 146 | 144 | 146 | 13,000 | 730 |
| 1997-10-08 | 150 | 152 | 144 | 144 | 45,000 | 720 |
| 1997-10-07 | 133 | 145 | 133 | 145 | 32,000 | 725 |
| 1997-10-06 | 121 | 130 | 120 | 130 | 40,000 | 650 |
| 1997-10-03 | 121 | 125 | 120 | 122 | 22,000 | 610 |
| 1997-10-02 | 127 | 127 | 125 | 125 | 34,000 | 625 |
| 1997-10-01 | 130 | 130 | 120 | 127 | 41,000 | 635 |
| 1997-09-30 | 117 | 132 | 117 | 130 | 61,000 | 650 |
| 1997-09-29 | 116 | 125 | 116 | 117 | 127,000 | 585 |
| 1997-09-26 | 125 | 127 | 115 | 115 | 234,000 | 575 |
| 1997-09-25 | 130 | 130 | 128 | 128 | 171,000 | 640 |
| 1997-09-24 | 127 | 132 | 122 | 130 | 425,000 | 650 |
| 1997-09-22 | 166 | 166 | 142 | 142 | 234,000 | 710 |
| 1997-09-19 | 200 | 200 | 165 | 165 | 132,000 | 825 |
| 1997-09-18 | 200 | 202 | 200 | 200 | 30,000 | 1,000 |
| 1997-09-17 | 203 | 205 | 200 | 200 | 68,000 | 1,000 |
| 1997-09-16 | 200 | 210 | 200 | 203 | 45,000 | 1,015 |
| 1997-09-12 | 201 | 201 | 200 | 200 | 22,000 | 1,000 |
| 1997-09-11 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 1997-09-10 | 207 | 207 | 203 | 203 | 42,000 | 1,015 |
| 1997-09-09 | 209 | 215 | 208 | 208 | 37,000 | 1,040 |
| 1997-09-08 | 210 | 210 | 208 | 208 | 12,000 | 1,040 |
| 1997-09-05 | 215 | 215 | 210 | 210 | 28,000 | 1,050 |
| 1997-09-04 | 220 | 220 | 215 | 215 | 10,000 | 1,075 |
| 1997-09-03 | 220 | 220 | 219 | 219 | 12,000 | 1,095 |
| 1997-09-02 | 220 | 220 | 215 | 219 | 12,000 | 1,095 |
| 1997-09-01 | 210 | 220 | 210 | 220 | 20,000 | 1,100 |
| 1997-08-29 | 212 | 220 | 212 | 220 | 3,000 | 1,100 |
| 1997-08-28 | 215 | 217 | 211 | 211 | 5,000 | 1,055 |
| 1997-08-27 | 228 | 230 | 215 | 215 | 18,000 | 1,075 |
| 1997-08-26 | 208 | 209 | 206 | 209 | 16,000 | 1,045 |
| 1997-08-25 | 212 | 217 | 208 | 208 | 18,000 | 1,040 |
| 1997-08-22 | 220 | 220 | 219 | 219 | 13,000 | 1,095 |
| 1997-08-21 | 220 | 221 | 220 | 220 | 20,000 | 1,100 |
| 1997-08-20 | 220 | 220 | 219 | 220 | 35,000 | 1,100 |
| 1997-08-19 | 211 | 211 | 207 | 207 | 60,000 | 1,035 |
| 1997-08-18 | 211 | 211 | 206 | 206 | 22,000 | 1,030 |
| 1997-08-15 | 212 | 212 | 212 | 212 | 4,000 | 1,060 |
| 1997-08-14 | 215 | 215 | 209 | 211 | 41,000 | 1,055 |
| 1997-08-13 | 224 | 224 | 215 | 217 | 34,000 | 1,085 |
| 1997-08-12 | 215 | 231 | 213 | 231 | 9,000 | 1,155 |
| 1997-08-11 | 217 | 217 | 206 | 207 | 52,000 | 1,035 |
| 1997-08-08 | 210 | 212 | 202 | 212 | 64,000 | 1,060 |
| 1997-08-07 | 225 | 235 | 220 | 220 | 37,000 | 1,100 |
| 1997-08-06 | 235 | 237 | 227 | 230 | 24,000 | 1,150 |
| 1997-08-05 | 221 | 223 | 220 | 220 | 15,000 | 1,100 |
| 1997-08-04 | 223 | 223 | 213 | 219 | 66,000 | 1,095 |
| 1997-08-01 | 222 | 223 | 222 | 223 | 36,000 | 1,115 |
| 1997-07-31 | 235 | 235 | 220 | 224 | 40,000 | 1,120 |
| 1997-07-30 | 237 | 238 | 236 | 238 | 22,000 | 1,190 |
| 1997-07-29 | 241 | 241 | 240 | 240 | 19,000 | 1,200 |
| 1997-07-28 | 245 | 247 | 243 | 243 | 54,000 | 1,215 |
| 1997-07-25 | 243 | 245 | 237 | 245 | 47,000 | 1,225 |
| 1997-07-24 | 233 | 243 | 233 | 243 | 75,000 | 1,215 |
| 1997-07-23 | 235 | 236 | 233 | 235 | 49,000 | 1,175 |
| 1997-07-22 | 235 | 239 | 235 | 237 | 44,000 | 1,185 |
| 1997-07-18 | 236 | 245 | 233 | 235 | 124,000 | 1,175 |
| 1997-07-17 | 251 | 252 | 235 | 235 | 218,000 | 1,175 |
| 1997-07-16 | 251 | 255 | 250 | 251 | 124,000 | 1,255 |
| 1997-07-15 | 270 | 270 | 250 | 250 | 48,000 | 1,250 |
| 1997-07-14 | 275 | 276 | 270 | 270 | 48,000 | 1,350 |
| 1997-07-11 | 277 | 279 | 276 | 276 | 63,000 | 1,380 |
| 1997-07-10 | 278 | 278 | 272 | 278 | 36,000 | 1,390 |
| 1997-07-09 | 284 | 284 | 275 | 275 | 26,000 | 1,375 |
| 1997-07-08 | 285 | 285 | 275 | 285 | 66,000 | 1,425 |
| 1997-07-07 | 291 | 295 | 286 | 286 | 66,000 | 1,430 |
| 1997-07-04 | 295 | 298 | 290 | 290 | 48,000 | 1,450 |
| 1997-07-03 | 296 | 301 | 295 | 300 | 19,000 | 1,500 |
| 1997-07-02 | 300 | 301 | 300 | 300 | 40,000 | 1,500 |
| 1997-07-01 | 304 | 304 | 300 | 300 | 18,000 | 1,500 |
| 1997-06-30 | 302 | 303 | 300 | 303 | 32,000 | 1,515 |
| 1997-06-27 | 302 | 303 | 300 | 300 | 24,000 | 1,500 |
| 1997-06-26 | 303 | 306 | 300 | 300 | 43,000 | 1,500 |
| 1997-06-25 | 302 | 304 | 300 | 300 | 61,000 | 1,500 |
| 1997-06-24 | 305 | 307 | 301 | 301 | 8,000 | 1,505 |
| 1997-06-23 | 310 | 313 | 305 | 305 | 23,000 | 1,525 |
| 1997-06-20 | 314 | 314 | 307 | 313 | 27,000 | 1,565 |
| 1997-06-19 | 313 | 317 | 311 | 311 | 12,000 | 1,555 |
| 1997-06-18 | 313 | 320 | 310 | 314 | 88,000 | 1,570 |
| 1997-06-17 | 318 | 318 | 310 | 310 | 56,000 | 1,550 |
| 1997-06-16 | 317 | 318 | 313 | 318 | 60,000 | 1,590 |
| 1997-06-13 | 307 | 312 | 306 | 312 | 147,000 | 1,560 |
| 1997-06-12 | 314 | 314 | 300 | 306 | 157,000 | 1,530 |
| 1997-06-11 | 318 | 318 | 310 | 311 | 68,000 | 1,555 |
| 1997-06-10 | 317 | 318 | 306 | 313 | 100,000 | 1,565 |
| 1997-06-09 | 343 | 343 | 302 | 318 | 616,000 | 1,590 |
| 1997-06-06 | 336 | 345 | 334 | 340 | 65,000 | 1,700 |
| 1997-06-05 | 339 | 340 | 335 | 339 | 49,000 | 1,695 |
| 1997-06-04 | 335 | 342 | 335 | 340 | 15,000 | 1,700 |
| 1997-06-03 | 333 | 335 | 331 | 335 | 48,000 | 1,675 |
| 1997-06-02 | 324 | 333 | 324 | 328 | 16,000 | 1,640 |
| 1997-05-30 | 330 | 333 | 325 | 329 | 31,000 | 1,645 |
| 1997-05-29 | 323 | 330 | 322 | 327 | 59,000 | 1,635 |
| 1997-05-28 | 333 | 333 | 321 | 321 | 25,000 | 1,605 |
| 1997-05-27 | 320 | 320 | 315 | 315 | 5,000 | 1,575 |
| 1997-05-26 | 315 | 316 | 315 | 315 | 33,000 | 1,575 |
| 1997-05-23 | 314 | 320 | 312 | 320 | 19,000 | 1,600 |
| 1997-05-22 | 316 | 316 | 315 | 315 | 24,000 | 1,575 |
| 1997-05-21 | 320 | 322 | 320 | 320 | 34,000 | 1,600 |
| 1997-05-20 | 331 | 331 | 320 | 320 | 65,000 | 1,600 |
| 1997-05-19 | 336 | 336 | 320 | 326 | 139,000 | 1,630 |
| 1997-05-16 | 335 | 340 | 333 | 339 | 36,000 | 1,695 |
| 1997-05-15 | 332 | 340 | 326 | 335 | 93,000 | 1,675 |
| 1997-05-14 | 340 | 342 | 320 | 324 | 54,000 | 1,620 |
| 1997-05-13 | 345 | 345 | 340 | 340 | 73,000 | 1,700 |
| 1997-05-12 | 345 | 348 | 338 | 343 | 114,000 | 1,715 |
| 1997-05-09 | 325 | 350 | 320 | 350 | 98,000 | 1,750 |
| 1997-05-08 | 332 | 336 | 318 | 325 | 110,000 | 1,625 |
| 1997-05-07 | 342 | 345 | 336 | 336 | 149,000 | 1,680 |
| 1997-05-06 | 340 | 345 | 331 | 332 | 80,000 | 1,660 |
| 1997-05-02 | 310 | 320 | 307 | 310 | 92,000 | 1,550 |
| 1997-05-01 | 310 | 324 | 307 | 314 | 131,000 | 1,570 |
| 1997-04-30 | 305 | 310 | 304 | 307 | 66,000 | 1,535 |
| 1997-04-28 | 291 | 295 | 289 | 289 | 33,000 | 1,445 |
| 1997-04-25 | 307 | 309 | 300 | 301 | 91,000 | 1,505 |
| 1997-04-24 | 302 | 315 | 302 | 312 | 106,000 | 1,560 |
| 1997-04-23 | 289 | 300 | 289 | 300 | 137,000 | 1,500 |
| 1997-04-22 | 282 | 290 | 280 | 290 | 147,000 | 1,450 |
| 1997-04-21 | 273 | 287 | 270 | 281 | 328,000 | 1,405 |
| 1997-04-18 | 251 | 270 | 251 | 268 | 154,000 | 1,340 |
| 1997-04-17 | 235 | 250 | 235 | 249 | 180,000 | 1,245 |
| 1997-04-16 | 228 | 232 | 228 | 232 | 72,000 | 1,160 |
| 1997-04-15 | 219 | 227 | 219 | 227 | 119,000 | 1,135 |
| 1997-04-14 | 220 | 230 | 212 | 220 | 567,000 | 1,100 |
| 1997-04-11 | 225 | 232 | 218 | 232 | 88,000 | 1,160 |
| 1997-04-10 | 256 | 256 | 235 | 235 | 74,000 | 1,175 |
| 1997-04-09 | 265 | 266 | 257 | 258 | 79,000 | 1,290 |
| 1997-04-08 | 265 | 270 | 264 | 265 | 89,000 | 1,325 |
| 1997-04-07 | 276 | 276 | 265 | 265 | 43,000 | 1,325 |
| 1997-04-04 | 284 | 287 | 278 | 280 | 264,000 | 1,400 |
| 1997-04-03 | 275 | 283 | 273 | 283 | 76,000 | 1,415 |
| 1997-04-02 | 265 | 270 | 262 | 270 | 34,000 | 1,350 |
| 1997-04-01 | 262 | 265 | 260 | 261 | 53,000 | 1,305 |
| 1997-03-31 | 269 | 270 | 261 | 261 | 105,000 | 1,305 |
| 1997-03-28 | 278 | 278 | 268 | 269 | 247,000 | 1,345 |
| 1997-03-27 | 281 | 281 | 278 | 278 | 171,000 | 1,390 |
| 1997-03-26 | 281 | 282 | 279 | 282 | 42,000 | 1,410 |
| 1997-03-25 | 280 | 290 | 277 | 278 | 231,000 | 1,390 |
| 1997-03-24 | 279 | 280 | 276 | 277 | 182,000 | 1,385 |
| 1997-03-21 | 287 | 287 | 277 | 277 | 109,000 | 1,385 |
| 1997-03-19 | 290 | 291 | 282 | 286 | 100,000 | 1,430 |
| 1997-03-18 | 299 | 299 | 290 | 290 | 139,000 | 1,450 |
| 1997-03-17 | 304 | 304 | 290 | 303 | 229,000 | 1,515 |
| 1997-03-14 | 304 | 304 | 304 | 304 | 32,000 | 1,520 |
| 1997-03-13 | 308 | 308 | 305 | 306 | 66,000 | 1,530 |
| 1997-03-12 | 312 | 312 | 308 | 309 | 43,000 | 1,545 |
| 1997-03-11 | 314 | 314 | 310 | 310 | 407,000 | 1,550 |
| 1997-03-10 | 319 | 319 | 310 | 314 | 423,000 | 1,570 |
| 1997-03-07 | 325 | 325 | 311 | 311 | 96,000 | 1,555 |
| 1997-03-06 | 332 | 335 | 325 | 325 | 268,000 | 1,625 |
| 1997-03-05 | 347 | 347 | 326 | 330 | 360,000 | 1,650 |
| 1997-03-04 | 342 | 342 | 338 | 342 | 20,000 | 1,710 |
| 1997-03-03 | 352 | 352 | 335 | 335 | 30,000 | 1,675 |
| 1997-02-28 | 348 | 349 | 347 | 347 | 12,000 | 1,735 |
| 1997-02-27 | 350 | 350 | 347 | 348 | 37,000 | 1,740 |
| 1997-02-26 | 357 | 366 | 350 | 350 | 110,000 | 1,750 |
| 1997-02-25 | 357 | 357 | 354 | 357 | 63,000 | 1,785 |
| 1997-02-24 | 356 | 361 | 347 | 347 | 65,000 | 1,735 |
| 1997-02-21 | 355 | 355 | 345 | 345 | 104,000 | 1,725 |
| 1997-02-20 | 336 | 351 | 336 | 351 | 42,000 | 1,755 |
| 1997-02-19 | 336 | 336 | 328 | 331 | 104,000 | 1,655 |
| 1997-02-18 | 337 | 343 | 336 | 343 | 15,000 | 1,715 |
| 1997-02-17 | 333 | 338 | 333 | 335 | 72,000 | 1,675 |
| 1997-02-14 | 335 | 335 | 331 | 333 | 30,000 | 1,665 |
| 1997-02-13 | 335 | 340 | 335 | 335 | 98,000 | 1,675 |
| 1997-02-12 | 337 | 340 | 335 | 335 | 42,000 | 1,675 |
| 1997-02-10 | 350 | 350 | 332 | 335 | 79,000 | 1,675 |
| 1997-02-07 | 360 | 360 | 350 | 350 | 22,000 | 1,750 |
| 1997-02-06 | 370 | 370 | 360 | 360 | 56,000 | 1,800 |
| 1997-02-05 | 369 | 370 | 368 | 368 | 67,000 | 1,840 |
| 1997-02-04 | 370 | 370 | 369 | 369 | 108,000 | 1,845 |
| 1997-02-03 | 370 | 370 | 370 | 370 | 17,000 | 1,850 |
| 1997-01-31 | 371 | 371 | 370 | 370 | 79,000 | 1,850 |
| 1997-01-30 | 376 | 384 | 366 | 366 | 51,000 | 1,830 |
| 1997-01-29 | 376 | 376 | 375 | 375 | 19,000 | 1,875 |
| 1997-01-28 | 371 | 379 | 371 | 371 | 17,000 | 1,855 |
| 1997-01-27 | 381 | 381 | 370 | 370 | 83,000 | 1,850 |
| 1997-01-24 | 390 | 390 | 382 | 382 | 13,000 | 1,910 |
| 1997-01-23 | 390 | 400 | 390 | 395 | 38,000 | 1,975 |
| 1997-01-22 | 380 | 385 | 375 | 381 | 75,000 | 1,905 |
| 1997-01-21 | 380 | 385 | 377 | 380 | 48,000 | 1,900 |
| 1997-01-20 | 397 | 399 | 382 | 382 | 113,000 | 1,910 |
| 1997-01-17 | 395 | 400 | 393 | 393 | 114,000 | 1,965 |
| 1997-01-16 | 375 | 395 | 375 | 386 | 93,000 | 1,930 |
| 1997-01-14 | 365 | 365 | 360 | 365 | 244,000 | 1,825 |
| 1997-01-13 | 373 | 378 | 358 | 365 | 132,000 | 1,825 |
| 1997-01-10 | 395 | 400 | 379 | 379 | 118,000 | 1,895 |
| 1997-01-09 | 415 | 415 | 400 | 400 | 70,000 | 2,000 |
| 1997-01-08 | 425 | 425 | 418 | 424 | 48,000 | 2,120 |
| 1997-01-07 | 434 | 434 | 426 | 426 | 56,000 | 2,130 |
| 1997-01-06 | 439 | 439 | 433 | 435 | 10,000 | 2,175 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株
