5445 東京鐵鋼(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 60 | 63 | 60 | 63 | 22,000 | 315 |
| 2000-12-28 | 61 | 61 | 60 | 61 | 27,000 | 305 |
| 2000-12-27 | 62 | 62 | 61 | 61 | 13,000 | 305 |
| 2000-12-26 | 60 | 61 | 60 | 61 | 13,000 | 305 |
| 2000-12-25 | 62 | 62 | 60 | 61 | 50,000 | 305 |
| 2000-12-22 | 62 | 62 | 61 | 62 | 24,000 | 310 |
| 2000-12-21 | 60 | 62 | 60 | 62 | 21,000 | 310 |
| 2000-12-20 | 65 | 66 | 65 | 65 | 32,000 | 325 |
| 2000-12-19 | 65 | 70 | 60 | 64 | 64,000 | 320 |
| 2000-12-18 | 65 | 69 | 65 | 69 | 18,000 | 345 |
| 2000-12-15 | 70 | 70 | 66 | 66 | 4,000 | 330 |
| 2000-12-14 | 70 | 70 | 68 | 68 | 2,000 | 340 |
| 2000-12-13 | 73 | 73 | 70 | 70 | 18,000 | 350 |
| 2000-12-12 | 71 | 71 | 71 | 71 | 3,000 | 355 |
| 2000-12-11 | 75 | 75 | 71 | 71 | 12,000 | 355 |
| 2000-12-08 | 77 | 77 | 68 | 69 | 58,000 | 345 |
| 2000-12-07 | 72 | 72 | 69 | 69 | 22,000 | 345 |
| 2000-12-06 | 76 | 76 | 70 | 71 | 21,000 | 355 |
| 2000-12-05 | 77 | 78 | 75 | 75 | 25,000 | 375 |
| 2000-12-04 | 75 | 78 | 75 | 77 | 49,000 | 385 |
| 2000-12-01 | 70 | 75 | 70 | 75 | 30,000 | 375 |
| 2000-11-30 | 70 | 72 | 70 | 72 | 16,000 | 360 |
| 2000-11-29 | 72 | 72 | 69 | 70 | 24,000 | 350 |
| 2000-11-28 | 65 | 67 | 65 | 67 | 29,000 | 335 |
| 2000-11-27 | 67 | 67 | 65 | 66 | 12,000 | 330 |
| 2000-11-24 | 67 | 68 | 65 | 65 | 24,000 | 325 |
| 2000-11-22 | 60 | 66 | 60 | 66 | 13,000 | 330 |
| 2000-11-21 | 61 | 62 | 60 | 62 | 19,000 | 310 |
| 2000-11-20 | 60 | 60 | 60 | 60 | 24,000 | 300 |
| 2000-11-17 | 62 | 63 | 60 | 63 | 21,000 | 315 |
| 2000-11-16 | 64 | 64 | 61 | 62 | 23,000 | 310 |
| 2000-11-15 | 64 | 66 | 64 | 64 | 29,000 | 320 |
| 2000-11-14 | 65 | 65 | 65 | 65 | 11,000 | 325 |
| 2000-11-13 | 65 | 65 | 65 | 65 | 20,000 | 325 |
| 2000-11-10 | 65 | 66 | 65 | 66 | 7,000 | 330 |
| 2000-11-09 | 66 | 67 | 66 | 67 | 13,000 | 335 |
| 2000-11-08 | 67 | 67 | 66 | 66 | 10,000 | 330 |
| 2000-11-07 | 60 | 68 | 60 | 67 | 14,000 | 335 |
| 2000-11-06 | 66 | 70 | 66 | 70 | 17,000 | 350 |
| 2000-11-02 | 70 | 70 | 66 | 67 | 15,000 | 335 |
| 2000-11-01 | 71 | 71 | 68 | 68 | 5,000 | 340 |
| 2000-10-31 | 72 | 72 | 67 | 67 | 18,000 | 335 |
| 2000-10-30 | 71 | 71 | 71 | 71 | 2,000 | 355 |
| 2000-10-27 | 70 | 71 | 66 | 71 | 12,000 | 355 |
| 2000-10-26 | 71 | 72 | 66 | 72 | 19,000 | 360 |
| 2000-10-25 | 72 | 72 | 70 | 72 | 12,000 | 360 |
| 2000-10-24 | 68 | 72 | 68 | 72 | 21,000 | 360 |
| 2000-10-23 | 73 | 73 | 68 | 68 | 72,000 | 340 |
| 2000-10-20 | 72 | 72 | 72 | 72 | 4,000 | 360 |
| 2000-10-19 | 68 | 72 | 68 | 72 | 8,000 | 360 |
| 2000-10-18 | 70 | 70 | 70 | 70 | 17,000 | 350 |
| 2000-10-17 | 71 | 73 | 71 | 73 | 9,000 | 365 |
| 2000-10-16 | 71 | 72 | 71 | 71 | 12,000 | 355 |
| 2000-10-13 | 70 | 71 | 70 | 70 | 19,000 | 350 |
| 2000-10-12 | 74 | 75 | 72 | 75 | 10,000 | 375 |
| 2000-10-11 | 72 | 72 | 71 | 72 | 11,000 | 360 |
| 2000-10-10 | 71 | 71 | 70 | 71 | 15,000 | 355 |
| 2000-10-06 | 71 | 73 | 71 | 73 | 12,000 | 365 |
| 2000-10-05 | 72 | 72 | 72 | 72 | 4,000 | 360 |
| 2000-10-04 | 70 | 74 | 70 | 74 | 39,000 | 370 |
| 2000-10-03 | 77 | 77 | 72 | 72 | 18,000 | 360 |
| 2000-10-02 | 75 | 77 | 72 | 77 | 9,000 | 385 |
| 2000-09-29 | 75 | 78 | 73 | 78 | 20,000 | 390 |
| 2000-09-28 | 72 | 73 | 70 | 73 | 49,000 | 365 |
| 2000-09-27 | 74 | 74 | 72 | 72 | 2,000 | 360 |
| 2000-09-26 | 79 | 79 | 75 | 75 | 6,000 | 375 |
| 2000-09-25 | 79 | 79 | 70 | 79 | 21,000 | 395 |
| 2000-09-22 | 75 | 75 | 75 | 75 | 2,000 | 375 |
| 2000-09-21 | 80 | 80 | 75 | 80 | 32,000 | 400 |
| 2000-09-20 | 77 | 79 | 76 | 79 | 18,000 | 395 |
| 2000-09-19 | 70 | 77 | 70 | 77 | 24,000 | 385 |
| 2000-09-18 | 74 | 75 | 72 | 72 | 13,000 | 360 |
| 2000-09-14 | 73 | 75 | 72 | 75 | 21,000 | 375 |
| 2000-09-13 | 74 | 74 | 72 | 72 | 16,000 | 360 |
| 2000-09-12 | 74 | 74 | 74 | 74 | 10,000 | 370 |
| 2000-09-11 | 76 | 77 | 74 | 74 | 7,000 | 370 |
| 2000-09-08 | 74 | 79 | 74 | 76 | 44,000 | 380 |
| 2000-09-07 | 75 | 75 | 75 | 75 | 2,000 | 375 |
| 2000-09-06 | 75 | 77 | 75 | 75 | 8,000 | 375 |
| 2000-09-05 | 74 | 75 | 74 | 75 | 6,000 | 375 |
| 2000-09-04 | 76 | 76 | 74 | 74 | 6,000 | 370 |
| 2000-09-01 | 77 | 77 | 75 | 76 | 42,000 | 380 |
| 2000-08-31 | 76 | 78 | 76 | 77 | 7,000 | 385 |
| 2000-08-30 | 78 | 78 | 76 | 77 | 9,000 | 385 |
| 2000-08-29 | 81 | 81 | 78 | 78 | 17,000 | 390 |
| 2000-08-28 | 79 | 80 | 79 | 80 | 13,000 | 400 |
| 2000-08-25 | 81 | 81 | 79 | 79 | 30,000 | 395 |
| 2000-08-24 | 79 | 81 | 79 | 80 | 36,000 | 400 |
| 2000-08-23 | 81 | 81 | 79 | 79 | 15,000 | 395 |
| 2000-08-22 | 80 | 80 | 79 | 80 | 25,000 | 400 |
| 2000-08-21 | 81 | 81 | 80 | 80 | 18,000 | 400 |
| 2000-08-18 | 83 | 83 | 81 | 81 | 8,000 | 405 |
| 2000-08-17 | 83 | 83 | 81 | 82 | 13,000 | 410 |
| 2000-08-16 | 81 | 81 | 81 | 81 | 2,000 | 405 |
| 2000-08-15 | 82 | 83 | 82 | 83 | 16,000 | 415 |
| 2000-08-14 | 80 | 83 | 80 | 81 | 4,000 | 405 |
| 2000-08-11 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2000-08-10 | 79 | 85 | 79 | 80 | 32,000 | 400 |
| 2000-08-09 | 85 | 85 | 80 | 80 | 15,000 | 400 |
| 2000-08-08 | 81 | 85 | 81 | 85 | 4,000 | 425 |
| 2000-08-07 | 79 | 83 | 79 | 81 | 27,000 | 405 |
| 2000-08-04 | 89 | 89 | 83 | 83 | 20,000 | 415 |
| 2000-08-03 | 82 | 87 | 82 | 87 | 4,000 | 435 |
| 2000-08-02 | 85 | 85 | 82 | 82 | 11,000 | 410 |
| 2000-08-01 | 77 | 86 | 77 | 85 | 21,000 | 425 |
| 2000-07-31 | 86 | 87 | 83 | 87 | 34,000 | 435 |
| 2000-07-28 | 85 | 85 | 83 | 84 | 21,000 | 420 |
| 2000-07-27 | 87 | 89 | 82 | 89 | 13,000 | 445 |
| 2000-07-26 | 85 | 90 | 85 | 85 | 41,000 | 425 |
| 2000-07-25 | 86 | 90 | 85 | 85 | 12,000 | 425 |
| 2000-07-24 | 82 | 82 | 82 | 82 | 7,000 | 410 |
| 2000-07-21 | 87 | 88 | 87 | 87 | 22,000 | 435 |
| 2000-07-19 | 88 | 88 | 86 | 88 | 41,000 | 440 |
| 2000-07-18 | 92 | 92 | 87 | 88 | 23,000 | 440 |
| 2000-07-17 | 91 | 91 | 90 | 90 | 22,000 | 450 |
| 2000-07-14 | 91 | 91 | 88 | 90 | 39,000 | 450 |
| 2000-07-13 | 90 | 91 | 86 | 90 | 48,000 | 450 |
| 2000-07-12 | 86 | 90 | 86 | 89 | 32,000 | 445 |
| 2000-07-11 | 90 | 91 | 85 | 85 | 42,000 | 425 |
| 2000-07-10 | 95 | 95 | 85 | 85 | 30,000 | 425 |
| 2000-07-07 | 80 | 87 | 80 | 85 | 25,000 | 425 |
| 2000-07-06 | 90 | 90 | 89 | 89 | 42,000 | 445 |
| 2000-07-05 | 93 | 93 | 88 | 90 | 22,000 | 450 |
| 2000-07-04 | 94 | 94 | 88 | 89 | 113,000 | 445 |
| 2000-07-03 | 85 | 96 | 81 | 96 | 109,000 | 480 |
| 2000-06-30 | 80 | 80 | 77 | 80 | 43,000 | 400 |
| 2000-06-29 | 77 | 80 | 77 | 78 | 23,000 | 390 |
| 2000-06-28 | 79 | 80 | 76 | 80 | 30,000 | 400 |
| 2000-06-27 | 78 | 80 | 75 | 80 | 46,000 | 400 |
| 2000-06-26 | 79 | 79 | 79 | 79 | 1,000 | 395 |
| 2000-06-23 | 79 | 79 | 77 | 79 | 17,000 | 395 |
| 2000-06-22 | 75 | 79 | 75 | 79 | 23,000 | 395 |
| 2000-06-21 | 80 | 80 | 74 | 77 | 24,000 | 385 |
| 2000-06-20 | 75 | 80 | 74 | 80 | 37,000 | 400 |
| 2000-06-19 | 77 | 77 | 74 | 76 | 7,000 | 380 |
| 2000-06-16 | 77 | 78 | 72 | 72 | 21,000 | 360 |
| 2000-06-15 | 75 | 78 | 75 | 78 | 2,000 | 390 |
| 2000-06-14 | 77 | 77 | 75 | 75 | 37,000 | 375 |
| 2000-06-13 | 79 | 80 | 77 | 77 | 26,000 | 385 |
| 2000-06-12 | 74 | 80 | 73 | 80 | 56,000 | 400 |
| 2000-06-09 | 75 | 75 | 71 | 74 | 34,000 | 370 |
| 2000-06-08 | 70 | 73 | 70 | 70 | 30,000 | 350 |
| 2000-06-07 | 72 | 74 | 70 | 72 | 55,000 | 360 |
| 2000-06-06 | 71 | 72 | 71 | 72 | 7,000 | 360 |
| 2000-06-05 | 70 | 72 | 70 | 71 | 36,000 | 355 |
| 2000-06-02 | 70 | 70 | 70 | 70 | 8,000 | 350 |
| 2000-06-01 | 72 | 72 | 70 | 72 | 15,000 | 360 |
| 2000-05-31 | 70 | 72 | 70 | 72 | 26,000 | 360 |
| 2000-05-30 | 71 | 73 | 70 | 70 | 55,000 | 350 |
| 2000-05-29 | 73 | 73 | 71 | 71 | 6,000 | 355 |
| 2000-05-26 | 73 | 74 | 70 | 70 | 40,000 | 350 |
| 2000-05-25 | 75 | 75 | 74 | 74 | 11,000 | 370 |
| 2000-05-24 | 75 | 78 | 75 | 78 | 13,000 | 390 |
| 2000-05-23 | 71 | 75 | 71 | 75 | 18,000 | 375 |
| 2000-05-22 | 76 | 76 | 76 | 76 | 7,000 | 380 |
| 2000-05-19 | 75 | 78 | 75 | 77 | 33,000 | 385 |
| 2000-05-18 | 79 | 79 | 79 | 79 | 6,000 | 395 |
| 2000-05-17 | 76 | 76 | 76 | 76 | 9,000 | 380 |
| 2000-05-16 | 74 | 75 | 74 | 75 | 25,000 | 375 |
| 2000-05-15 | 80 | 80 | 74 | 74 | 36,000 | 370 |
| 2000-05-12 | 78 | 78 | 70 | 70 | 7,000 | 350 |
| 2000-05-11 | 76 | 78 | 75 | 78 | 6,000 | 390 |
| 2000-05-10 | 77 | 77 | 76 | 76 | 6,000 | 380 |
| 2000-05-09 | 75 | 75 | 75 | 75 | 5,000 | 375 |
| 2000-05-08 | 75 | 76 | 75 | 76 | 5,000 | 380 |
| 2000-05-02 | 74 | 75 | 73 | 75 | 17,000 | 375 |
| 2000-05-01 | 74 | 78 | 74 | 78 | 12,000 | 390 |
| 2000-04-28 | 75 | 75 | 74 | 74 | 17,000 | 370 |
| 2000-04-27 | 75 | 75 | 75 | 75 | 5,000 | 375 |
| 2000-04-26 | 76 | 77 | 75 | 75 | 15,000 | 375 |
| 2000-04-25 | 80 | 80 | 75 | 75 | 68,000 | 375 |
| 2000-04-24 | 75 | 80 | 74 | 80 | 30,000 | 400 |
| 2000-04-21 | 76 | 76 | 76 | 76 | 5,000 | 380 |
| 2000-04-20 | 76 | 80 | 75 | 80 | 24,000 | 400 |
| 2000-04-19 | 76 | 77 | 75 | 76 | 20,000 | 380 |
| 2000-04-18 | 80 | 80 | 75 | 75 | 35,000 | 375 |
| 2000-04-17 | 80 | 81 | 75 | 75 | 26,000 | 375 |
| 2000-04-14 | 84 | 84 | 80 | 83 | 15,000 | 415 |
| 2000-04-13 | 87 | 87 | 85 | 86 | 24,000 | 430 |
| 2000-04-12 | 85 | 88 | 85 | 87 | 37,000 | 435 |
| 2000-04-11 | 83 | 85 | 81 | 85 | 67,000 | 425 |
| 2000-04-10 | 82 | 82 | 80 | 82 | 22,000 | 410 |
| 2000-04-07 | 82 | 83 | 82 | 82 | 32,000 | 410 |
| 2000-04-06 | 84 | 84 | 81 | 84 | 37,000 | 420 |
| 2000-04-05 | 81 | 84 | 80 | 84 | 24,000 | 420 |
| 2000-04-04 | 80 | 82 | 80 | 80 | 20,000 | 400 |
| 2000-04-03 | 76 | 80 | 76 | 80 | 29,000 | 400 |
| 2000-03-31 | 77 | 78 | 76 | 76 | 32,000 | 380 |
| 2000-03-30 | 82 | 82 | 77 | 78 | 23,000 | 390 |
| 2000-03-29 | 80 | 84 | 80 | 82 | 20,000 | 410 |
| 2000-03-28 | 84 | 84 | 80 | 80 | 14,000 | 400 |
| 2000-03-27 | 75 | 76 | 75 | 75 | 27,000 | 375 |
| 2000-03-24 | 79 | 79 | 75 | 75 | 35,000 | 375 |
| 2000-03-23 | 75 | 77 | 75 | 76 | 15,000 | 380 |
| 2000-03-22 | 74 | 80 | 74 | 78 | 26,000 | 390 |
| 2000-03-21 | 73 | 81 | 73 | 81 | 35,000 | 405 |
| 2000-03-17 | 78 | 78 | 75 | 76 | 11,000 | 380 |
| 2000-03-16 | 74 | 78 | 74 | 78 | 30,000 | 390 |
| 2000-03-15 | 79 | 79 | 74 | 78 | 45,000 | 390 |
| 2000-03-14 | 74 | 78 | 74 | 78 | 72,000 | 390 |
| 2000-03-13 | 72 | 76 | 72 | 75 | 58,000 | 375 |
| 2000-03-10 | 74 | 75 | 73 | 75 | 94,000 | 375 |
| 2000-03-09 | 75 | 76 | 75 | 75 | 26,000 | 375 |
| 2000-03-08 | 75 | 78 | 75 | 75 | 43,000 | 375 |
| 2000-03-07 | 79 | 80 | 76 | 79 | 24,000 | 395 |
| 2000-03-06 | 79 | 79 | 79 | 79 | 15,000 | 395 |
| 2000-03-03 | 80 | 80 | 75 | 79 | 29,000 | 395 |
| 2000-03-02 | 86 | 86 | 85 | 85 | 31,000 | 425 |
| 2000-03-01 | 85 | 87 | 85 | 87 | 43,000 | 435 |
| 2000-02-29 | 85 | 85 | 75 | 81 | 73,000 | 405 |
| 2000-02-28 | 100 | 100 | 73 | 87 | 48,000 | 435 |
| 2000-02-25 | 71 | 71 | 70 | 70 | 30,000 | 350 |
| 2000-02-24 | 68 | 71 | 68 | 71 | 19,000 | 355 |
| 2000-02-23 | 66 | 71 | 66 | 71 | 25,000 | 355 |
| 2000-02-22 | 70 | 70 | 66 | 66 | 18,000 | 330 |
| 2000-02-21 | 70 | 72 | 70 | 72 | 41,000 | 360 |
| 2000-02-18 | 71 | 72 | 70 | 70 | 42,000 | 350 |
| 2000-02-17 | 74 | 74 | 70 | 71 | 77,000 | 355 |
| 2000-02-16 | 75 | 75 | 71 | 74 | 51,000 | 370 |
| 2000-02-15 | 80 | 80 | 75 | 75 | 23,000 | 375 |
| 2000-02-14 | 80 | 81 | 80 | 81 | 28,000 | 405 |
| 2000-02-10 | 81 | 85 | 80 | 81 | 16,000 | 405 |
| 2000-02-09 | 82 | 82 | 80 | 81 | 36,000 | 405 |
| 2000-02-08 | 80 | 81 | 80 | 80 | 15,000 | 400 |
| 2000-02-07 | 87 | 87 | 80 | 80 | 43,000 | 400 |
| 2000-02-04 | 86 | 86 | 80 | 80 | 54,000 | 400 |
| 2000-02-03 | 88 | 88 | 85 | 85 | 18,000 | 425 |
| 2000-02-02 | 87 | 87 | 85 | 87 | 21,000 | 435 |
| 2000-02-01 | 85 | 87 | 85 | 85 | 41,000 | 425 |
| 2000-01-31 | 82 | 88 | 82 | 87 | 66,000 | 435 |
| 2000-01-28 | 82 | 84 | 82 | 82 | 9,000 | 410 |
| 2000-01-27 | 85 | 85 | 82 | 82 | 47,000 | 410 |
| 2000-01-26 | 81 | 82 | 80 | 82 | 39,000 | 410 |
| 2000-01-25 | 85 | 85 | 84 | 84 | 57,000 | 420 |
| 2000-01-24 | 79 | 84 | 79 | 84 | 74,000 | 420 |
| 2000-01-21 | 79 | 79 | 78 | 79 | 19,000 | 395 |
| 2000-01-20 | 80 | 80 | 79 | 80 | 13,000 | 400 |
| 2000-01-19 | 80 | 81 | 79 | 79 | 27,000 | 395 |
| 2000-01-18 | 85 | 85 | 80 | 81 | 81,000 | 405 |
| 2000-01-17 | 76 | 85 | 72 | 83 | 183,000 | 415 |
| 2000-01-14 | 72 | 72 | 72 | 72 | 44,000 | 360 |
| 2000-01-13 | 71 | 75 | 71 | 73 | 93,000 | 365 |
| 2000-01-12 | 75 | 75 | 73 | 73 | 45,000 | 365 |
| 2000-01-11 | 76 | 78 | 75 | 78 | 18,000 | 390 |
| 2000-01-07 | 73 | 77 | 73 | 77 | 22,000 | 385 |
| 2000-01-06 | 76 | 76 | 76 | 76 | 13,000 | 380 |
| 2000-01-05 | 76 | 76 | 71 | 76 | 28,000 | 380 |
| 2000-01-04 | 76 | 76 | 71 | 71 | 14,000 | 355 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株