5445 東京鐵鋼(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	83	83	76	76	6,000	380
1998-12-29	75	80	75	75	22,000	375
1998-12-28	76	80	76	80	64,000	400
1998-12-25	84	84	76	76	18,000	380
1998-12-24	76	76	76	76	7,000	380
1998-12-22	77	80	75	75	16,000	375
1998-12-21	85	85	76	76	64,000	380
1998-12-18	75	79	75	75	27,000	375
1998-12-17	75	76	75	76	8,000	380
1998-12-16	75	77	75	75	18,000	375
1998-12-15	75	75	75	75	3,000	375
1998-12-14	79	79	75	79	27,000	395
1998-12-11	75	79	75	79	20,000	395
1998-12-10	82	84	82	84	67,000	420
1998-12-09	76	76	76	76	3,000	380
1998-12-08	80	80	75	75	15,000	375
1998-12-07	78	81	78	78	48,000	390
1998-12-04	80	80	78	79	9,000	395
1998-12-03	84	84	81	81	12,000	405
1998-12-02	84	85	84	84	8,000	420
1998-12-01	88	89	84	84	40,000	420
1998-11-30	95	95	85	90	52,000	450
1998-11-27	84	85	82	85	46,000	425
1998-11-26	81	84	81	84	24,000	420
1998-11-25	85	85	80	80	28,000	400
1998-11-24	79	85	79	80	24,000	400
1998-11-20	79	80	79	79	30,000	395
1998-11-19	75	77	75	75	75,000	375
1998-11-18	75	75	72	72	5,000	360
1998-11-17	74	74	71	71	7,000	355
1998-11-16	75	75	73	74	18,000	370
1998-11-13	70	75	70	75	21,000	375
1998-11-12	70	71	70	70	17,000	350
1998-11-11	77	77	77	77	2,000	385
1998-11-10	77	77	68	77	4,000	385
1998-11-09	77	77	77	77	4,000	385
1998-11-06	72	72	68	68	85,000	340
1998-11-05	76	76	71	72	16,000	360
1998-11-04	77	77	71	76	20,000	380
1998-11-02	75	75	70	70	43,000	350
1998-10-30	77	77	75	75	11,000	375
1998-10-29	77	78	76	76	7,000	380
1998-10-28	80	80	76	77	13,000	385
1998-10-27	74	80	74	76	8,000	380
1998-10-26	80	80	74	78	7,000	390
1998-10-23	80	80	75	78	19,000	390
1998-10-22	79	79	72	74	17,000	370
1998-10-21	75	79	71	79	22,000	395
1998-10-20	77	77	70	75	4,000	375
1998-10-19	75	75	70	75	6,000	375
1998-10-16	80	80	75	75	4,000	375
1998-10-15	71	71	70	70	4,000	350
1998-10-14	72	72	70	71	8,000	355
1998-10-13	75	80	70	72	43,000	360
1998-10-12	74	75	74	75	7,000	375
1998-10-09	75	75	72	72	20,000	360
1998-10-08	73	73	72	72	26,000	360
1998-10-07	69	73	69	73	25,000	365
1998-10-06	67	69	67	69	16,000	345
1998-10-05	68	69	68	69	5,000	345
1998-10-02	66	69	66	67	20,000	335
1998-10-01	67	68	65	66	91,000	330
1998-09-30	67	70	65	65	43,000	325
1998-09-29	65	70	65	67	33,000	335
1998-09-28	68	75	65	65	30,000	325
1998-09-25	75	75	65	73	24,000	365
1998-09-24	73	74	70	74	18,000	370
1998-09-22	71	75	70	73	11,000	365
1998-09-21	70	76	65	76	70,000	380
1998-09-18	65	81	65	76	55,000	380
1998-09-17	80	80	65	65	14,000	325
1998-09-16	80	80	75	75	105,000	375
1998-09-14	79	79	76	76	7,000	380
1998-09-11	75	80	75	80	44,000	400
1998-09-10	83	83	75	80	15,000	400
1998-09-09	78	80	78	80	64,000	400
1998-09-08	78	78	75	78	127,000	390
1998-09-07	72	79	71	75	98,000	375
1998-09-04	80	85	70	71	614,000	355
1998-09-03	109	109	90	90	39,000	450
1998-09-02	90	100	90	100	170,000	500
1998-09-01	99	99	95	95	24,000	475
1998-08-31	100	100	100	100	24,000	500
1998-08-28	85	100	85	95	41,000	475
1998-08-27	100	110	100	110	28,000	550
1998-08-26	109	109	105	105	36,000	525
1998-08-25	110	110	110	110	7,000	550
1998-08-24	105	105	105	105	15,000	525
1998-08-21	106	106	105	105	13,000	525
1998-08-20	105	110	105	105	34,000	525
1998-08-19	110	110	105	105	13,000	525
1998-08-18	110	110	110	110	3,000	550
1998-08-17	106	106	105	105	17,000	525
1998-08-14	108	108	105	106	22,000	530
1998-08-13	107	110	107	108	25,000	540
1998-08-12	110	111	105	105	100,000	525
1998-08-11	112	113	110	110	57,000	550
1998-08-10	120	120	111	111	46,000	555
1998-08-07	117	117	117	117	3,000	585
1998-08-06	118	118	115	115	28,000	575
1998-08-05	120	120	118	118	9,000	590
1998-08-04	117	122	117	122	16,000	610
1998-08-03	124	124	117	117	15,000	585
1998-07-31	126	126	126	126	4,000	630
1998-07-30	117	131	117	131	10,000	655
1998-07-29	120	120	116	116	32,000	580
1998-07-28	117	117	117	117	19,000	585
1998-07-27	124	124	115	117	28,000	585
1998-07-24	120	124	115	124	17,000	620
1998-07-23	120	120	115	115	44,000	575
1998-07-22	129	129	127	127	9,000	635
1998-07-21	134	134	130	130	74,000	650
1998-07-17	120	125	116	125	32,000	625
1998-07-16	115	120	110	110	78,000	550
1998-07-15	113	127	113	120	34,000	600
1998-07-14	127	127	123	123	12,000	615
1998-07-13	110	128	110	127	16,000	635
1998-07-10	128	128	120	120	36,000	600
1998-07-09	130	131	121	128	32,000	640
1998-07-08	134	134	132	132	32,000	660
1998-07-07	139	143	134	134	83,000	670
1998-07-06	133	135	133	134	55,000	670
1998-07-03	120	123	119	123	38,000	615
1998-07-02	130	135	122	128	130,000	640
1998-07-01	110	120	105	120	138,000	600
1998-06-30	100	110	100	110	195,000	550
1998-06-29	100	100	100	100	2,000	500
1998-06-26	100	105	100	103	14,000	515
1998-06-25	100	100	100	100	30,000	500
1998-06-24	100	105	100	105	17,000	525
1998-06-23	100	105	100	100	21,000	500
1998-06-22	101	105	99	100	107,000	500
1998-06-19	109	109	101	103	32,000	515
1998-06-18	110	116	110	114	47,000	570
1998-06-17	101	109	101	109	37,000	545
1998-06-16	100	100	100	100	17,000	500
1998-06-15	106	106	100	101	22,000	505
1998-06-12	100	110	100	110	66,000	550
1998-06-11	104	104	100	100	13,000	500
1998-06-10	105	106	105	106	15,000	530
1998-06-09	110	110	108	108	3,000	540
1998-06-08	110	110	110	110	5,000	550
1998-06-05	110	110	110	110	12,000	550
1998-06-04	111	112	111	112	7,000	560
1998-06-03	111	111	111	111	4,000	555
1998-06-02	111	111	111	111	5,000	555
1998-06-01	117	117	110	110	9,000	550
1998-05-29	110	117	110	117	8,000	585
1998-05-28	115	115	110	110	5,000	550
1998-05-27	115	119	110	119	6,000	595
1998-05-26	117	117	110	115	13,000	575
1998-05-25	119	119	110	119	17,000	595
1998-05-22	110	110	108	109	46,000	545
1998-05-21	110	114	110	111	84,000	555
1998-05-20	113	118	108	110	42,000	550
1998-05-19	110	113	108	113	7,000	565
1998-05-18	109	110	109	110	7,000	550
1998-05-15	106	117	106	108	11,000	540
1998-05-14	110	111	106	106	40,000	530
1998-05-13	120	120	110	110	62,000	550
1998-05-12	118	118	111	111	4,000	555
1998-05-11	113	114	111	113	25,000	565
1998-05-08	110	114	110	113	95,000	565
1998-05-07	119	119	109	109	33,000	545
1998-05-06	122	122	119	119	19,000	595
1998-05-01	121	121	120	121	9,000	605
1998-04-30	121	125	121	121	7,000	605
1998-04-28	126	126	121	121	25,000	605
1998-04-27	133	134	121	121	26,000	605
1998-04-24	134	134	123	134	20,000	670
1998-04-23	127	127	123	125	24,000	625
1998-04-22	121	138	121	132	23,000	660
1998-04-21	121	121	121	121	15,000	605
1998-04-20	126	127	121	121	20,000	605
1998-04-17	127	127	126	126	7,000	630
1998-04-16	127	129	126	127	15,000	635
1998-04-15	126	126	126	126	24,000	630
1998-04-14	131	131	127	127	13,000	635
1998-04-13	135	135	123	126	27,000	630
1998-04-10	141	141	141	141	2,000	705
1998-04-09	140	141	138	141	15,000	705
1998-04-08	141	141	137	140	35,000	700
1998-04-07	141	141	131	131	26,000	655
1998-04-06	115	129	115	121	39,000	605
1998-04-03	100	117	100	114	82,000	570
1998-04-02	110	110	99	105	60,000	525
1998-04-01	126	126	110	110	43,000	550
1998-03-31	140	140	125	126	29,000	630
1998-03-30	150	150	145	145	10,000	725
1998-03-27	151	151	150	150	5,000	750
1998-03-26	149	150	146	149	13,000	745
1998-03-25	153	153	145	148	46,000	740
1998-03-24	151	152	148	148	64,000	740
1998-03-23	147	151	147	151	20,000	755
1998-03-20	144	150	144	149	33,000	745
1998-03-19	144	150	144	145	19,000	725
1998-03-18	145	145	140	141	121,000	705
1998-03-17	150	150	141	141	66,000	705
1998-03-16	150	150	148	148	9,000	740
1998-03-13	146	160	146	155	33,000	775
1998-03-12	155	160	140	160	59,000	800
1998-03-11	160	160	157	157	5,000	785
1998-03-10	160	160	160	160	1,000	800
1998-03-09	165	165	161	161	30,000	805
1998-03-06	161	161	158	159	14,000	795
1998-03-05	162	162	160	160	27,000	800
1998-03-04	169	169	162	165	20,000	825
1998-03-03	166	170	161	164	79,000	820
1998-03-02	160	170	160	161	82,000	805
1998-02-27	157	160	153	160	74,000	800
1998-02-26	156	156	148	153	18,000	765
1998-02-25	149	156	141	141	58,000	705
1998-02-24	141	155	141	149	58,000	745
1998-02-23	160	160	155	155	52,000	775
1998-02-20	155	155	154	155	24,000	775
1998-02-19	147	147	145	147	29,000	735
1998-02-18	147	155	147	151	36,000	755
1998-02-17	155	155	146	155	45,000	775
1998-02-16	159	159	150	155	115,000	775
1998-02-13	168	168	154	155	105,000	775
1998-02-12	161	175	161	168	169,000	840
1998-02-10	151	157	151	157	113,000	785
1998-02-09	145	150	145	150	96,000	750
1998-02-06	145	145	140	142	31,000	710
1998-02-05	135	140	130	136	27,000	680
1998-02-04	139	140	130	130	39,000	650
1998-02-03	140	145	135	136	40,000	680
1998-02-02	125	140	120	130	58,000	650
1998-01-30	140	140	125	126	113,000	630
1998-01-29	168	169	125	135	202,000	675
1998-01-28	168	169	160	168	211,000	840
1998-01-27	150	160	142	158	225,000	790
1998-01-26	125	159	124	140	346,000	700
1998-01-23	113	122	113	120	208,000	600
1998-01-22	110	114	109	112	98,000	560
1998-01-21	110	120	108	109	164,000	545
1998-01-20	94	101	90	98	44,000	490
1998-01-19	85	95	85	93	37,000	465
1998-01-16	74	84	74	84	50,000	420
1998-01-14	74	75	73	75	148,000	375
1998-01-13	73	75	73	73	55,000	365
1998-01-12	73	73	72	73	13,000	365
1998-01-09	69	75	69	73	34,000	365
1998-01-08	68	73	68	70	36,000	350
1998-01-07	67	70	67	69	46,000	345
1998-01-06	70	72	66	66	112,000	330
1998-01-05	66	70	65	66	31,000	330

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