5445 東京鐵鋼(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 155 | 159 | 150 | 154 | 287,000 | 770 |
| 2001-12-27 | 140 | 155 | 136 | 147 | 1,078,000 | 735 |
| 2001-12-26 | 125 | 145 | 125 | 136 | 691,000 | 680 |
| 2001-12-25 | 110 | 122 | 107 | 122 | 270,000 | 610 |
| 2001-12-21 | 121 | 123 | 110 | 115 | 170,000 | 575 |
| 2001-12-20 | 114 | 119 | 110 | 117 | 207,000 | 585 |
| 2001-12-19 | 119 | 119 | 105 | 114 | 151,000 | 570 |
| 2001-12-18 | 125 | 125 | 120 | 120 | 182,000 | 600 |
| 2001-12-17 | 124 | 130 | 120 | 124 | 257,000 | 620 |
| 2001-12-14 | 132 | 135 | 120 | 123 | 442,000 | 615 |
| 2001-12-13 | 114 | 139 | 112 | 138 | 572,000 | 690 |
| 2001-12-12 | 123 | 124 | 105 | 109 | 508,000 | 545 |
| 2001-12-11 | 121 | 128 | 120 | 124 | 203,000 | 620 |
| 2001-12-10 | 127 | 129 | 119 | 126 | 309,000 | 630 |
| 2001-12-07 | 168 | 168 | 140 | 147 | 291,000 | 735 |
| 2001-12-06 | 169 | 174 | 162 | 167 | 76,000 | 835 |
| 2001-12-05 | 169 | 175 | 155 | 165 | 222,000 | 825 |
| 2001-12-04 | 175 | 179 | 172 | 173 | 126,000 | 865 |
| 2001-12-03 | 187 | 187 | 180 | 180 | 102,000 | 900 |
| 2001-11-30 | 192 | 192 | 182 | 188 | 88,000 | 940 |
| 2001-11-29 | 194 | 194 | 188 | 190 | 146,000 | 950 |
| 2001-11-28 | 189 | 195 | 181 | 189 | 216,000 | 945 |
| 2001-11-27 | 196 | 199 | 192 | 197 | 52,000 | 985 |
| 2001-11-26 | 206 | 206 | 190 | 196 | 186,000 | 980 |
| 2001-11-22 | 214 | 214 | 200 | 201 | 165,000 | 1,005 |
| 2001-11-21 | 217 | 218 | 203 | 209 | 239,000 | 1,045 |
| 2001-11-20 | 225 | 236 | 218 | 218 | 608,000 | 1,090 |
| 2001-11-19 | 191 | 224 | 191 | 223 | 670,000 | 1,115 |
| 2001-11-16 | 194 | 197 | 190 | 197 | 127,000 | 985 |
| 2001-11-15 | 194 | 196 | 185 | 194 | 124,000 | 970 |
| 2001-11-14 | 195 | 196 | 183 | 186 | 116,000 | 930 |
| 2001-11-13 | 182 | 191 | 177 | 191 | 89,000 | 955 |
| 2001-11-12 | 194 | 195 | 180 | 185 | 148,000 | 925 |
| 2001-11-09 | 193 | 197 | 192 | 194 | 112,000 | 970 |
| 2001-11-08 | 197 | 197 | 187 | 191 | 164,000 | 955 |
| 2001-11-07 | 178 | 193 | 171 | 192 | 385,000 | 960 |
| 2001-11-06 | 195 | 196 | 181 | 183 | 236,000 | 915 |
| 2001-11-05 | 205 | 206 | 188 | 195 | 297,000 | 975 |
| 2001-11-02 | 213 | 218 | 207 | 208 | 239,000 | 1,040 |
| 2001-11-01 | 225 | 230 | 213 | 213 | 285,000 | 1,065 |
| 2001-10-31 | 218 | 223 | 215 | 222 | 91,000 | 1,110 |
| 2001-10-30 | 221 | 223 | 213 | 219 | 164,000 | 1,095 |
| 2001-10-29 | 221 | 232 | 220 | 224 | 127,000 | 1,120 |
| 2001-10-26 | 240 | 244 | 220 | 221 | 448,000 | 1,105 |
| 2001-10-25 | 207 | 237 | 207 | 237 | 908,000 | 1,185 |
| 2001-10-24 | 211 | 211 | 206 | 208 | 317,000 | 1,040 |
| 2001-10-23 | 220 | 222 | 202 | 211 | 432,000 | 1,055 |
| 2001-10-22 | 225 | 230 | 215 | 219 | 294,000 | 1,095 |
| 2001-10-19 | 214 | 224 | 210 | 220 | 528,000 | 1,100 |
| 2001-10-18 | 235 | 237 | 222 | 222 | 554,000 | 1,110 |
| 2001-10-17 | 235 | 248 | 230 | 238 | 681,000 | 1,190 |
| 2001-10-16 | 232 | 252 | 227 | 235 | 1,038,000 | 1,175 |
| 2001-10-15 | 235 | 237 | 207 | 237 | 992,000 | 1,185 |
| 2001-10-12 | 238 | 245 | 231 | 235 | 753,000 | 1,175 |
| 2001-10-11 | 244 | 263 | 221 | 241 | 1,678,000 | 1,205 |
| 2001-10-10 | 250 | 273 | 247 | 254 | 2,944,000 | 1,270 |
| 2001-10-09 | 220 | 246 | 217 | 240 | 2,401,000 | 1,200 |
| 2001-10-05 | 191 | 217 | 187 | 215 | 1,775,000 | 1,075 |
| 2001-10-04 | 193 | 194 | 187 | 191 | 383,000 | 955 |
| 2001-10-03 | 189 | 203 | 188 | 188 | 966,000 | 940 |
| 2001-10-02 | 192 | 197 | 177 | 193 | 1,989,000 | 965 |
| 2001-10-01 | 157 | 187 | 156 | 187 | 2,668,000 | 935 |
| 2001-09-28 | 153 | 157 | 145 | 157 | 478,000 | 785 |
| 2001-09-27 | 157 | 157 | 150 | 153 | 359,000 | 765 |
| 2001-09-26 | 144 | 152 | 141 | 152 | 376,000 | 760 |
| 2001-09-25 | 157 | 158 | 135 | 139 | 460,000 | 695 |
| 2001-09-21 | 147 | 155 | 147 | 147 | 550,000 | 735 |
| 2001-09-20 | 147 | 160 | 141 | 157 | 1,913,000 | 785 |
| 2001-09-19 | 126 | 137 | 126 | 137 | 550,000 | 685 |
| 2001-09-18 | 125 | 127 | 115 | 125 | 282,000 | 625 |
| 2001-09-17 | 113 | 114 | 107 | 109 | 224,000 | 545 |
| 2001-09-14 | 114 | 125 | 104 | 125 | 373,000 | 625 |
| 2001-09-13 | 90 | 104 | 90 | 104 | 175,000 | 520 |
| 2001-09-12 | 83 | 100 | 83 | 91 | 166,000 | 455 |
| 2001-09-11 | 100 | 109 | 100 | 105 | 85,000 | 525 |
| 2001-09-10 | 114 | 114 | 104 | 105 | 100,000 | 525 |
| 2001-09-07 | 116 | 118 | 113 | 118 | 74,000 | 590 |
| 2001-09-06 | 120 | 120 | 118 | 118 | 39,000 | 590 |
| 2001-09-05 | 123 | 123 | 117 | 117 | 113,000 | 585 |
| 2001-09-04 | 118 | 123 | 115 | 118 | 79,000 | 590 |
| 2001-09-03 | 115 | 117 | 112 | 117 | 140,000 | 585 |
| 2001-08-31 | 112 | 121 | 112 | 117 | 108,000 | 585 |
| 2001-08-30 | 120 | 127 | 114 | 127 | 174,000 | 635 |
| 2001-08-29 | 128 | 129 | 125 | 125 | 134,000 | 625 |
| 2001-08-28 | 138 | 138 | 128 | 132 | 374,000 | 660 |
| 2001-08-27 | 130 | 135 | 128 | 135 | 662,000 | 675 |
| 2001-08-24 | 115 | 128 | 115 | 122 | 201,000 | 610 |
| 2001-08-23 | 125 | 130 | 111 | 111 | 456,000 | 555 |
| 2001-08-22 | 111 | 122 | 111 | 120 | 154,000 | 600 |
| 2001-08-21 | 115 | 120 | 114 | 114 | 57,000 | 570 |
| 2001-08-20 | 122 | 122 | 118 | 120 | 46,000 | 600 |
| 2001-08-17 | 118 | 122 | 117 | 122 | 293,000 | 610 |
| 2001-08-16 | 113 | 115 | 112 | 115 | 85,000 | 575 |
| 2001-08-15 | 109 | 113 | 109 | 113 | 43,000 | 565 |
| 2001-08-14 | 112 | 114 | 108 | 108 | 51,000 | 540 |
| 2001-08-13 | 117 | 120 | 111 | 114 | 258,000 | 570 |
| 2001-08-10 | 106 | 113 | 106 | 113 | 276,000 | 565 |
| 2001-08-09 | 96 | 101 | 96 | 101 | 110,000 | 505 |
| 2001-08-08 | 94 | 96 | 94 | 96 | 18,000 | 480 |
| 2001-08-07 | 95 | 96 | 94 | 95 | 22,000 | 475 |
| 2001-08-06 | 97 | 97 | 93 | 93 | 23,000 | 465 |
| 2001-08-03 | 99 | 99 | 96 | 97 | 18,000 | 485 |
| 2001-08-02 | 94 | 99 | 93 | 97 | 77,000 | 485 |
| 2001-08-01 | 93 | 95 | 92 | 95 | 43,000 | 475 |
| 2001-07-31 | 89 | 93 | 89 | 91 | 21,000 | 455 |
| 2001-07-30 | 94 | 94 | 89 | 91 | 29,000 | 455 |
| 2001-07-27 | 95 | 96 | 92 | 95 | 33,000 | 475 |
| 2001-07-26 | 99 | 99 | 95 | 95 | 13,000 | 475 |
| 2001-07-25 | 95 | 99 | 95 | 99 | 51,000 | 495 |
| 2001-07-24 | 96 | 97 | 90 | 95 | 54,000 | 475 |
| 2001-07-23 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2001-07-19 | 96 | 99 | 92 | 99 | 51,000 | 495 |
| 2001-07-18 | 100 | 100 | 95 | 96 | 98,000 | 480 |
| 2001-07-17 | 103 | 103 | 99 | 102 | 60,000 | 510 |
| 2001-07-16 | 107 | 107 | 101 | 101 | 15,000 | 505 |
| 2001-07-13 | 103 | 103 | 102 | 102 | 54,000 | 510 |
| 2001-07-12 | 96 | 102 | 96 | 100 | 56,000 | 500 |
| 2001-07-11 | 105 | 105 | 101 | 101 | 187,000 | 505 |
| 2001-07-10 | 105 | 107 | 101 | 104 | 73,000 | 520 |
| 2001-07-09 | 114 | 114 | 103 | 108 | 80,000 | 540 |
| 2001-07-06 | 115 | 117 | 114 | 115 | 84,000 | 575 |
| 2001-07-05 | 117 | 120 | 114 | 120 | 73,000 | 600 |
| 2001-07-04 | 117 | 120 | 116 | 119 | 55,000 | 595 |
| 2001-07-03 | 121 | 123 | 115 | 122 | 122,000 | 610 |
| 2001-07-02 | 128 | 128 | 120 | 120 | 53,000 | 600 |
| 2001-06-29 | 130 | 130 | 126 | 127 | 63,000 | 635 |
| 2001-06-28 | 134 | 134 | 125 | 128 | 166,000 | 640 |
| 2001-06-27 | 121 | 134 | 119 | 133 | 370,000 | 665 |
| 2001-06-26 | 121 | 121 | 118 | 121 | 118,000 | 605 |
| 2001-06-25 | 122 | 122 | 119 | 122 | 89,000 | 610 |
| 2001-06-22 | 118 | 122 | 116 | 121 | 134,000 | 605 |
| 2001-06-21 | 122 | 123 | 116 | 118 | 112,000 | 590 |
| 2001-06-20 | 123 | 126 | 120 | 123 | 165,000 | 615 |
| 2001-06-19 | 126 | 138 | 125 | 128 | 368,000 | 640 |
| 2001-06-18 | 112 | 120 | 112 | 120 | 177,000 | 600 |
| 2001-06-15 | 120 | 120 | 117 | 117 | 243,000 | 585 |
| 2001-06-14 | 126 | 128 | 121 | 122 | 185,000 | 610 |
| 2001-06-13 | 133 | 134 | 125 | 131 | 234,000 | 655 |
| 2001-06-12 | 128 | 136 | 128 | 134 | 547,000 | 670 |
| 2001-06-11 | 123 | 145 | 123 | 136 | 1,503,000 | 680 |
| 2001-06-08 | 109 | 113 | 105 | 113 | 470,000 | 565 |
| 2001-06-07 | 105 | 105 | 102 | 103 | 96,000 | 515 |
| 2001-06-06 | 108 | 108 | 102 | 105 | 83,000 | 525 |
| 2001-06-05 | 109 | 109 | 105 | 105 | 112,000 | 525 |
| 2001-06-04 | 105 | 108 | 104 | 107 | 152,000 | 535 |
| 2001-06-01 | 102 | 103 | 100 | 101 | 64,000 | 505 |
| 2001-05-31 | 100 | 104 | 99 | 102 | 182,000 | 510 |
| 2001-05-30 | 105 | 105 | 98 | 100 | 391,000 | 500 |
| 2001-05-29 | 107 | 115 | 103 | 105 | 1,507,000 | 525 |
| 2001-05-28 | 88 | 105 | 84 | 105 | 443,000 | 525 |
| 2001-05-25 | 89 | 89 | 88 | 88 | 14,000 | 440 |
| 2001-05-24 | 89 | 90 | 89 | 89 | 28,000 | 445 |
| 2001-05-23 | 88 | 92 | 88 | 92 | 48,000 | 460 |
| 2001-05-22 | 90 | 90 | 88 | 88 | 31,000 | 440 |
| 2001-05-21 | 86 | 93 | 86 | 90 | 133,000 | 450 |
| 2001-05-18 | 92 | 92 | 86 | 86 | 80,000 | 430 |
| 2001-05-17 | 90 | 90 | 88 | 90 | 20,000 | 450 |
| 2001-05-16 | 90 | 90 | 87 | 87 | 9,000 | 435 |
| 2001-05-15 | 88 | 91 | 88 | 90 | 33,000 | 450 |
| 2001-05-14 | 90 | 91 | 84 | 86 | 81,000 | 430 |
| 2001-05-11 | 86 | 90 | 85 | 90 | 37,000 | 450 |
| 2001-05-10 | 80 | 81 | 80 | 81 | 13,000 | 405 |
| 2001-05-09 | 84 | 84 | 78 | 79 | 54,000 | 395 |
| 2001-05-08 | 86 | 87 | 84 | 84 | 91,000 | 420 |
| 2001-05-07 | 92 | 92 | 87 | 88 | 58,000 | 440 |
| 2001-05-02 | 90 | 91 | 86 | 86 | 41,000 | 430 |
| 2001-05-01 | 83 | 93 | 83 | 91 | 113,000 | 455 |
| 2001-04-27 | 92 | 94 | 92 | 93 | 77,000 | 465 |
| 2001-04-26 | 95 | 97 | 92 | 92 | 174,000 | 460 |
| 2001-04-25 | 87 | 94 | 87 | 94 | 147,000 | 470 |
| 2001-04-24 | 83 | 87 | 83 | 87 | 53,000 | 435 |
| 2001-04-23 | 86 | 87 | 84 | 85 | 86,000 | 425 |
| 2001-04-20 | 87 | 89 | 86 | 87 | 23,000 | 435 |
| 2001-04-19 | 89 | 91 | 85 | 86 | 84,000 | 430 |
| 2001-04-18 | 91 | 92 | 89 | 91 | 113,000 | 455 |
| 2001-04-17 | 95 | 97 | 91 | 91 | 233,000 | 455 |
| 2001-04-16 | 94 | 99 | 90 | 99 | 292,000 | 495 |
| 2001-04-13 | 84 | 90 | 83 | 88 | 171,000 | 440 |
| 2001-04-12 | 79 | 82 | 79 | 80 | 102,000 | 400 |
| 2001-04-11 | 79 | 80 | 78 | 78 | 66,000 | 390 |
| 2001-04-10 | 76 | 80 | 75 | 80 | 46,000 | 400 |
| 2001-04-09 | 79 | 80 | 75 | 75 | 31,000 | 375 |
| 2001-04-06 | 77 | 78 | 72 | 75 | 43,000 | 375 |
| 2001-04-05 | 75 | 78 | 74 | 77 | 54,000 | 385 |
| 2001-04-04 | 71 | 75 | 71 | 73 | 32,000 | 365 |
| 2001-04-03 | 70 | 71 | 68 | 71 | 55,000 | 355 |
| 2001-04-02 | 69 | 69 | 68 | 69 | 25,000 | 345 |
| 2001-03-30 | 69 | 70 | 69 | 69 | 15,000 | 345 |
| 2001-03-29 | 70 | 70 | 69 | 69 | 15,000 | 345 |
| 2001-03-28 | 69 | 70 | 68 | 70 | 41,000 | 350 |
| 2001-03-27 | 68 | 70 | 68 | 70 | 27,000 | 350 |
| 2001-03-26 | 67 | 69 | 67 | 69 | 60,000 | 345 |
| 2001-03-23 | 68 | 68 | 63 | 64 | 17,000 | 320 |
| 2001-03-22 | 70 | 71 | 65 | 65 | 36,000 | 325 |
| 2001-03-21 | 62 | 65 | 60 | 65 | 37,000 | 325 |
| 2001-03-19 | 60 | 60 | 60 | 60 | 20,000 | 300 |
| 2001-03-16 | 59 | 61 | 59 | 60 | 15,000 | 300 |
| 2001-03-15 | 58 | 59 | 58 | 59 | 10,000 | 295 |
| 2001-03-14 | 60 | 61 | 59 | 60 | 10,000 | 300 |
| 2001-03-13 | 61 | 61 | 59 | 59 | 19,000 | 295 |
| 2001-03-12 | 60 | 61 | 60 | 60 | 23,000 | 300 |
| 2001-03-09 | 62 | 62 | 62 | 62 | 30,000 | 310 |
| 2001-03-08 | 60 | 61 | 60 | 61 | 5,000 | 305 |
| 2001-03-07 | 60 | 61 | 59 | 59 | 17,000 | 295 |
| 2001-03-06 | 59 | 60 | 59 | 60 | 32,000 | 300 |
| 2001-03-05 | 62 | 62 | 60 | 60 | 31,000 | 300 |
| 2001-03-02 | 64 | 64 | 61 | 62 | 23,000 | 310 |
| 2001-03-01 | 62 | 64 | 61 | 62 | 34,000 | 310 |
| 2001-02-28 | 65 | 65 | 62 | 63 | 13,000 | 315 |
| 2001-02-27 | 66 | 66 | 62 | 63 | 39,000 | 315 |
| 2001-02-26 | 62 | 64 | 62 | 64 | 29,000 | 320 |
| 2001-02-23 | 62 | 62 | 60 | 62 | 40,000 | 310 |
| 2001-02-22 | 60 | 61 | 59 | 59 | 20,000 | 295 |
| 2001-02-21 | 62 | 62 | 60 | 60 | 7,000 | 300 |
| 2001-02-20 | 59 | 60 | 59 | 60 | 17,000 | 300 |
| 2001-02-19 | 59 | 60 | 59 | 60 | 27,000 | 300 |
| 2001-02-16 | 61 | 61 | 59 | 59 | 33,000 | 295 |
| 2001-02-15 | 58 | 60 | 57 | 59 | 100,000 | 295 |
| 2001-02-14 | 59 | 59 | 58 | 58 | 29,000 | 290 |
| 2001-02-13 | 62 | 62 | 59 | 60 | 24,000 | 300 |
| 2001-02-09 | 58 | 63 | 57 | 62 | 21,000 | 310 |
| 2001-02-08 | 60 | 63 | 57 | 58 | 34,000 | 290 |
| 2001-02-07 | 61 | 62 | 60 | 60 | 48,000 | 300 |
| 2001-02-06 | 58 | 61 | 58 | 61 | 25,000 | 305 |
| 2001-02-05 | 58 | 58 | 57 | 57 | 39,000 | 285 |
| 2001-02-02 | 60 | 60 | 57 | 58 | 38,000 | 290 |
| 2001-02-01 | 60 | 60 | 59 | 59 | 34,000 | 295 |
| 2001-01-31 | 59 | 60 | 59 | 59 | 7,000 | 295 |
| 2001-01-30 | 60 | 60 | 59 | 59 | 31,000 | 295 |
| 2001-01-29 | 58 | 58 | 56 | 57 | 14,000 | 285 |
| 2001-01-26 | 56 | 58 | 56 | 58 | 17,000 | 290 |
| 2001-01-25 | 59 | 59 | 50 | 56 | 101,000 | 280 |
| 2001-01-24 | 57 | 59 | 56 | 59 | 27,000 | 295 |
| 2001-01-23 | 57 | 57 | 57 | 57 | 3,000 | 285 |
| 2001-01-22 | 58 | 59 | 57 | 59 | 13,000 | 295 |
| 2001-01-19 | 59 | 60 | 56 | 58 | 17,000 | 290 |
| 2001-01-18 | 57 | 59 | 55 | 59 | 28,000 | 295 |
| 2001-01-17 | 57 | 58 | 56 | 57 | 26,000 | 285 |
| 2001-01-16 | 58 | 58 | 55 | 55 | 24,000 | 275 |
| 2001-01-15 | 59 | 59 | 58 | 58 | 18,000 | 290 |
| 2001-01-12 | 56 | 58 | 56 | 58 | 15,000 | 290 |
| 2001-01-11 | 58 | 58 | 56 | 58 | 20,000 | 290 |
| 2001-01-10 | 55 | 59 | 55 | 59 | 15,000 | 295 |
| 2001-01-09 | 60 | 60 | 60 | 60 | 13,000 | 300 |
| 2001-01-05 | 62 | 62 | 61 | 61 | 23,000 | 305 |
| 2001-01-04 | 65 | 65 | 63 | 63 | 2,000 | 315 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株