5445 東京鐵鋼(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	76	76	76	76	6,000	380
1999-12-29	75	77	75	76	13,000	380
1999-12-28	73	80	73	77	11,000	385
1999-12-27	73	73	70	72	10,000	360
1999-12-24	70	73	70	71	34,000	355
1999-12-22	71	71	70	70	49,000	350
1999-12-21	70	71	69	71	156,000	355
1999-12-20	72	74	71	71	48,000	355
1999-12-17	72	75	72	72	66,000	360
1999-12-16	75	75	73	73	41,000	365
1999-12-15	75	75	70	72	79,000	360
1999-12-14	75	75	75	75	25,000	375
1999-12-13	80	80	73	75	32,000	375
1999-12-10	75	75	71	71	150,000	355
1999-12-09	76	76	75	75	92,000	375
1999-12-08	79	79	76	77	74,000	385
1999-12-07	80	80	78	80	82,000	400
1999-12-06	86	86	78	79	178,000	395
1999-12-03	83	85	80	81	69,000	405
1999-12-02	90	90	78	85	94,000	425
1999-12-01	85	88	83	85	42,000	425
1999-11-30	84	88	80	80	104,000	400
1999-11-29	84	89	84	84	32,000	420
1999-11-26	85	90	84	90	82,000	450
1999-11-25	93	93	84	84	46,000	420
1999-11-24	94	94	89	89	138,000	445
1999-11-22	86	86	76	84	32,000	420
1999-11-19	90	94	85	87	57,000	435
1999-11-18	87	90	85	90	75,000	450
1999-11-17	79	82	75	82	85,000	410
1999-11-16	71	71	68	70	141,000	350
1999-11-15	79	80	70	70	75,000	350
1999-11-12	81	83	81	81	52,000	405
1999-11-11	83	83	81	81	45,000	405
1999-11-10	86	86	83	83	6,000	415
1999-11-09	89	89	86	86	37,000	430
1999-11-08	90	90	87	89	19,000	445
1999-11-05	86	88	82	82	23,000	410
1999-11-04	86	87	85	87	38,000	435
1999-11-02	82	86	81	85	41,000	425
1999-11-01	90	90	79	80	64,000	400
1999-10-29	81	90	81	90	41,000	450
1999-10-28	90	91	89	89	58,000	445
1999-10-27	90	92	89	90	63,000	450
1999-10-26	92	94	92	92	77,000	460
1999-10-25	94	94	92	92	40,000	460
1999-10-22	94	97	92	97	37,000	485
1999-10-21	92	94	92	94	54,000	470
1999-10-20	94	94	91	91	22,000	455
1999-10-19	93	93	90	91	15,000	455
1999-10-18	95	95	93	93	35,000	465
1999-10-15	96	96	95	95	37,000	475
1999-10-14	98	98	96	96	30,000	480
1999-10-13	100	100	98	98	15,000	490
1999-10-12	96	99	96	99	32,000	495
1999-10-08	99	99	96	96	29,000	480
1999-10-07	99	99	99	99	12,000	495
1999-10-06	98	100	97	99	64,000	495
1999-10-05	96	99	95	95	38,000	475
1999-10-04	99	99	95	95	48,000	475
1999-10-01	100	100	96	97	53,000	485
1999-09-30	96	106	96	101	27,000	505
1999-09-29	99	106	96	106	16,000	530
1999-09-28	97	99	96	96	21,000	480
1999-09-27	100	100	95	96	28,000	480
1999-09-24	99	101	96	96	67,000	480
1999-09-22	100	103	99	99	60,000	495
1999-09-21	103	105	102	105	37,000	525
1999-09-20	100	102	98	101	58,000	505
1999-09-17	95	100	95	100	9,000	500
1999-09-16	96	100	95	100	19,000	500
1999-09-14	100	100	95	95	47,000	475
1999-09-13	100	100	97	100	13,000	500
1999-09-10	100	100	98	98	42,000	490
1999-09-09	97	100	97	100	11,000	500
1999-09-08	97	99	97	97	33,000	485
1999-09-07	100	100	97	97	24,000	485
1999-09-06	100	100	96	96	19,000	480
1999-09-03	101	101	100	100	14,000	500
1999-09-02	103	103	102	102	6,000	510
1999-09-01	103	103	96	103	10,000	515
1999-08-31	106	106	104	104	22,000	520
1999-08-30	103	112	103	105	28,000	525
1999-08-27	105	105	103	104	13,000	520
1999-08-26	108	108	105	105	21,000	525
1999-08-25	113	113	110	110	20,000	550
1999-08-24	118	118	109	113	70,000	565
1999-08-23	98	115	98	115	47,000	575
1999-08-20	93	95	92	95	27,000	475
1999-08-19	92	93	92	93	13,000	465
1999-08-18	93	93	92	92	10,000	460
1999-08-17	94	94	92	92	16,000	460
1999-08-16	92	94	92	92	53,000	460
1999-08-13	92	93	92	93	10,000	465
1999-08-12	96	96	92	92	14,000	460
1999-08-11	92	94	92	94	40,000	470
1999-08-10	97	97	92	92	8,000	460
1999-08-09	100	100	87	95	29,000	475
1999-08-06	96	96	96	96	1,000	480
1999-08-05	96	96	96	96	2,000	480
1999-08-04	100	101	100	100	41,000	500
1999-08-03	100	101	100	101	64,000	505
1999-08-02	103	103	100	100	39,000	500
1999-07-30	108	108	101	105	44,000	525
1999-07-29	108	109	108	109	37,000	545
1999-07-28	112	113	111	111	34,000	555
1999-07-27	113	113	110	110	43,000	550
1999-07-26	114	115	113	113	24,000	565
1999-07-23	115	120	115	116	45,000	580
1999-07-22	118	125	114	116	49,000	580
1999-07-21	114	120	114	120	35,000	600
1999-07-19	114	116	113	113	23,000	565
1999-07-16	119	120	113	114	69,000	570
1999-07-15	118	120	118	120	72,000	600
1999-07-14	120	120	119	119	56,000	595
1999-07-13	122	123	121	121	44,000	605
1999-07-12	121	122	120	121	18,000	605
1999-07-09	120	126	120	121	25,000	605
1999-07-08	121	125	119	121	73,000	605
1999-07-07	120	122	120	120	87,000	600
1999-07-06	123	123	122	122	45,000	610
1999-07-05	122	125	121	123	77,000	615
1999-07-02	125	125	121	125	95,000	625
1999-07-01	125	125	120	125	41,000	625
1999-06-30	123	125	120	120	34,000	600
1999-06-29	125	125	122	122	54,000	610
1999-06-28	124	124	120	120	62,000	600
1999-06-25	130	130	125	125	20,000	625
1999-06-24	130	130	126	128	19,000	640
1999-06-23	130	131	126	126	61,000	630
1999-06-22	137	137	130	130	102,000	650
1999-06-21	132	135	132	133	88,000	665
1999-06-18	130	132	130	130	188,000	650
1999-06-17	126	130	122	130	113,000	650
1999-06-16	118	121	118	121	17,000	605
1999-06-15	125	125	118	118	22,000	590
1999-06-14	127	127	124	124	33,000	620
1999-06-11	128	128	121	121	92,000	605
1999-06-10	128	128	123	128	55,000	640
1999-06-09	120	128	120	125	60,000	625
1999-06-08	125	125	119	125	29,000	625
1999-06-07	112	131	105	112	173,000	560
1999-06-04	106	112	106	112	20,000	560
1999-06-03	105	110	105	106	22,000	530
1999-06-02	110	110	105	106	16,000	530
1999-06-01	103	110	103	110	20,000	550
1999-05-31	105	110	105	106	11,000	530
1999-05-28	106	110	105	110	32,000	550
1999-05-27	115	115	108	108	30,000	540
1999-05-26	108	113	108	113	22,000	565
1999-05-25	120	120	108	115	11,000	575
1999-05-24	107	120	107	110	24,000	550
1999-05-21	106	107	106	107	16,000	535
1999-05-20	111	111	106	106	42,000	530
1999-05-19	110	111	110	111	8,000	555
1999-05-18	105	115	105	115	32,000	575
1999-05-17	118	118	110	115	36,000	575
1999-05-14	125	125	119	119	18,000	595
1999-05-13	127	128	125	125	30,000	625
1999-05-12	121	126	121	126	36,000	630
1999-05-11	125	126	120	120	205,000	600
1999-05-10	120	125	119	120	58,000	600
1999-05-07	120	120	117	119	69,000	595
1999-05-06	122	122	115	116	20,000	580
1999-04-30	118	118	110	111	26,000	555
1999-04-28	117	120	116	116	43,000	580
1999-04-27	110	116	110	116	22,000	580
1999-04-26	120	123	118	123	56,000	615
1999-04-23	109	118	106	118	48,000	590
1999-04-22	115	115	104	106	27,000	530
1999-04-21	115	119	112	118	78,000	590
1999-04-20	130	130	119	119	113,000	595
1999-04-19	126	131	125	130	293,000	650
1999-04-16	107	125	106	121	336,000	605
1999-04-15	107	107	100	104	51,000	520
1999-04-14	107	109	103	104	80,000	520
1999-04-13	104	108	104	107	89,000	535
1999-04-12	95	105	95	103	47,000	515
1999-04-09	104	110	104	108	155,000	540
1999-04-08	94	105	92	103	161,000	515
1999-04-07	84	94	84	90	32,000	450
1999-04-06	85	87	82	83	44,000	415
1999-04-05	87	87	80	80	59,000	400
1999-04-02	82	89	82	85	31,000	425
1999-04-01	85	85	80	84	96,000	420
1999-03-31	81	89	80	80	20,000	400
1999-03-30	82	82	81	82	7,000	410
1999-03-29	85	85	80	80	21,000	400
1999-03-26	89	90	83	84	40,000	420
1999-03-25	89	90	86	86	20,000	430
1999-03-24	90	90	85	86	46,000	430
1999-03-23	88	92	87	90	70,000	450
1999-03-19	93	97	93	93	47,000	465
1999-03-18	100	102	85	85	133,000	425
1999-03-17	95	102	91	102	219,000	510
1999-03-16	86	87	78	85	112,000	425
1999-03-15	82	86	82	85	28,000	425
1999-03-12	88	88	82	85	39,000	425
1999-03-11	84	84	80	81	56,000	405
1999-03-10	80	84	77	84	82,000	420
1999-03-09	70	78	70	75	25,000	375
1999-03-08	72	79	71	72	52,000	360
1999-03-05	72	72	68	70	32,000	350
1999-03-04	70	70	69	70	34,000	350
1999-03-03	70	70	67	67	8,000	335
1999-03-02	69	70	67	67	42,000	335
1999-03-01	67	70	67	70	31,000	350
1999-02-26	67	68	67	68	23,000	340
1999-02-25	70	70	69	69	15,000	345
1999-02-24	69	69	68	68	24,000	340
1999-02-23	69	69	69	69	50,000	345
1999-02-22	69	69	68	69	40,000	345
1999-02-19	68	69	68	68	6,000	340
1999-02-18	69	70	68	70	5,000	350
1999-02-17	68	70	68	68	18,000	340
1999-02-16	67	68	67	68	25,000	340
1999-02-15	70	70	67	67	38,000	335
1999-02-12	70	71	67	67	16,000	335
1999-02-10	67	70	67	70	6,000	350
1999-02-09	69	70	67	67	6,000	335
1999-02-08	66	67	66	67	2,000	335
1999-02-05	72	72	68	70	16,000	350
1999-02-04	72	72	68	72	10,000	360
1999-02-03	72	72	68	69	5,000	345
1999-02-02	72	73	70	73	21,000	365
1999-02-01	71	74	70	74	16,000	370
1999-01-29	70	71	70	70	46,000	350
1999-01-28	71	71	70	70	10,000	350
1999-01-27	74	74	71	72	15,000	360
1999-01-26	66	75	66	74	19,000	370
1999-01-25	73	73	60	66	22,000	330
1999-01-22	70	72	70	70	20,000	350
1999-01-21	70	71	70	70	26,000	350
1999-01-20	71	71	70	70	25,000	350
1999-01-19	70	71	70	70	49,000	350
1999-01-18	71	71	70	70	27,000	350
1999-01-14	71	71	70	71	54,000	355
1999-01-13	72	74	71	71	14,000	355
1999-01-12	75	75	74	74	5,000	370
1999-01-11	76	76	76	76	8,000	380
1999-01-08	79	79	75	78	4,000	390
1999-01-07	78	79	76	79	7,000	395
1999-01-06	71	80	71	71	9,000	355
1999-01-05	81	81	81	81	4,000	405
1999-01-04	70	81	70	81	6,000	405

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