5445 東京鐵鋼(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 137 | 140 | 135 | 140 | 58,000 | 700 |
| 2002-12-27 | 141 | 142 | 140 | 142 | 73,000 | 710 |
| 2002-12-26 | 144 | 145 | 140 | 142 | 61,000 | 710 |
| 2002-12-25 | 142 | 143 | 140 | 143 | 77,000 | 715 |
| 2002-12-24 | 138 | 144 | 138 | 144 | 50,000 | 720 |
| 2002-12-20 | 136 | 141 | 136 | 138 | 103,000 | 690 |
| 2002-12-19 | 130 | 135 | 130 | 135 | 212,000 | 675 |
| 2002-12-18 | 136 | 138 | 135 | 136 | 93,000 | 680 |
| 2002-12-17 | 135 | 140 | 135 | 136 | 125,000 | 680 |
| 2002-12-16 | 131 | 134 | 130 | 130 | 49,000 | 650 |
| 2002-12-13 | 131 | 136 | 131 | 133 | 127,000 | 665 |
| 2002-12-12 | 139 | 141 | 135 | 137 | 63,000 | 685 |
| 2002-12-11 | 142 | 142 | 141 | 142 | 52,000 | 710 |
| 2002-12-10 | 141 | 143 | 139 | 142 | 38,000 | 710 |
| 2002-12-09 | 145 | 145 | 140 | 142 | 26,000 | 710 |
| 2002-12-06 | 141 | 142 | 137 | 140 | 70,000 | 700 |
| 2002-12-05 | 138 | 142 | 138 | 142 | 54,000 | 710 |
| 2002-12-04 | 142 | 142 | 137 | 142 | 64,000 | 710 |
| 2002-12-03 | 144 | 148 | 143 | 143 | 66,000 | 715 |
| 2002-12-02 | 149 | 151 | 144 | 144 | 95,000 | 720 |
| 2002-11-29 | 154 | 154 | 146 | 146 | 100,000 | 730 |
| 2002-11-28 | 151 | 154 | 151 | 151 | 61,000 | 755 |
| 2002-11-27 | 152 | 154 | 148 | 150 | 38,000 | 750 |
| 2002-11-26 | 151 | 154 | 148 | 152 | 60,000 | 760 |
| 2002-11-25 | 147 | 158 | 147 | 156 | 85,000 | 780 |
| 2002-11-22 | 160 | 160 | 148 | 152 | 97,000 | 760 |
| 2002-11-21 | 156 | 168 | 156 | 157 | 142,000 | 785 |
| 2002-11-20 | 145 | 156 | 140 | 151 | 271,000 | 755 |
| 2002-11-19 | 121 | 137 | 121 | 135 | 151,000 | 675 |
| 2002-11-18 | 125 | 130 | 120 | 124 | 110,000 | 620 |
| 2002-11-15 | 141 | 142 | 133 | 135 | 91,000 | 675 |
| 2002-11-14 | 145 | 154 | 141 | 141 | 68,000 | 705 |
| 2002-11-13 | 157 | 159 | 155 | 155 | 29,000 | 775 |
| 2002-11-12 | 155 | 159 | 155 | 155 | 43,000 | 775 |
| 2002-11-11 | 160 | 168 | 158 | 165 | 49,000 | 825 |
| 2002-11-08 | 162 | 165 | 161 | 165 | 39,000 | 825 |
| 2002-11-07 | 160 | 165 | 160 | 165 | 49,000 | 825 |
| 2002-11-06 | 165 | 165 | 160 | 164 | 30,000 | 820 |
| 2002-11-05 | 164 | 164 | 158 | 163 | 34,000 | 815 |
| 2002-11-01 | 165 | 166 | 159 | 159 | 88,000 | 795 |
| 2002-10-31 | 166 | 166 | 164 | 166 | 50,000 | 830 |
| 2002-10-30 | 164 | 168 | 164 | 167 | 55,000 | 835 |
| 2002-10-29 | 165 | 165 | 161 | 162 | 34,000 | 810 |
| 2002-10-28 | 164 | 165 | 161 | 165 | 40,000 | 825 |
| 2002-10-25 | 163 | 165 | 162 | 164 | 30,000 | 820 |
| 2002-10-24 | 157 | 163 | 157 | 160 | 36,000 | 800 |
| 2002-10-23 | 157 | 160 | 155 | 156 | 34,000 | 780 |
| 2002-10-22 | 166 | 166 | 159 | 159 | 72,000 | 795 |
| 2002-10-21 | 163 | 167 | 162 | 165 | 64,000 | 825 |
| 2002-10-18 | 161 | 165 | 161 | 165 | 53,000 | 825 |
| 2002-10-17 | 156 | 164 | 156 | 160 | 56,000 | 800 |
| 2002-10-16 | 169 | 170 | 161 | 166 | 125,000 | 830 |
| 2002-10-15 | 150 | 175 | 150 | 164 | 201,000 | 820 |
| 2002-10-11 | 145 | 147 | 136 | 146 | 142,000 | 730 |
| 2002-10-10 | 128 | 133 | 118 | 133 | 245,000 | 665 |
| 2002-10-09 | 150 | 150 | 136 | 138 | 138,000 | 690 |
| 2002-10-08 | 150 | 152 | 150 | 150 | 81,000 | 750 |
| 2002-10-07 | 156 | 161 | 148 | 152 | 130,000 | 760 |
| 2002-10-04 | 172 | 172 | 166 | 166 | 121,000 | 830 |
| 2002-10-03 | 180 | 180 | 170 | 178 | 118,000 | 890 |
| 2002-10-02 | 186 | 186 | 180 | 180 | 103,000 | 900 |
| 2002-10-01 | 185 | 187 | 180 | 180 | 235,000 | 900 |
| 2002-09-30 | 171 | 190 | 161 | 189 | 469,000 | 945 |
| 2002-09-27 | 171 | 174 | 170 | 173 | 159,000 | 865 |
| 2002-09-26 | 177 | 177 | 170 | 171 | 92,000 | 855 |
| 2002-09-25 | 176 | 176 | 171 | 171 | 90,000 | 855 |
| 2002-09-24 | 173 | 175 | 170 | 174 | 56,000 | 870 |
| 2002-09-20 | 177 | 178 | 173 | 178 | 54,000 | 890 |
| 2002-09-19 | 179 | 180 | 176 | 179 | 109,000 | 895 |
| 2002-09-18 | 172 | 175 | 169 | 174 | 221,000 | 870 |
| 2002-09-17 | 175 | 179 | 175 | 177 | 52,000 | 885 |
| 2002-09-13 | 171 | 180 | 171 | 173 | 115,000 | 865 |
| 2002-09-12 | 184 | 184 | 180 | 181 | 35,000 | 905 |
| 2002-09-11 | 185 | 185 | 180 | 182 | 33,000 | 910 |
| 2002-09-10 | 180 | 186 | 180 | 180 | 74,000 | 900 |
| 2002-09-09 | 172 | 179 | 172 | 178 | 20,000 | 890 |
| 2002-09-06 | 175 | 175 | 170 | 173 | 91,000 | 865 |
| 2002-09-05 | 179 | 179 | 175 | 175 | 62,000 | 875 |
| 2002-09-04 | 170 | 174 | 169 | 174 | 233,000 | 870 |
| 2002-09-03 | 185 | 186 | 179 | 179 | 156,000 | 895 |
| 2002-09-02 | 185 | 185 | 180 | 183 | 194,000 | 915 |
| 2002-08-30 | 195 | 195 | 180 | 180 | 156,000 | 900 |
| 2002-08-29 | 200 | 200 | 195 | 195 | 54,000 | 975 |
| 2002-08-28 | 198 | 200 | 196 | 200 | 64,000 | 1,000 |
| 2002-08-27 | 197 | 198 | 196 | 197 | 40,000 | 985 |
| 2002-08-26 | 195 | 199 | 192 | 199 | 82,000 | 995 |
| 2002-08-23 | 202 | 204 | 198 | 198 | 95,000 | 990 |
| 2002-08-22 | 198 | 201 | 196 | 201 | 85,000 | 1,005 |
| 2002-08-21 | 197 | 202 | 197 | 202 | 59,000 | 1,010 |
| 2002-08-20 | 205 | 205 | 197 | 201 | 97,000 | 1,005 |
| 2002-08-19 | 206 | 206 | 197 | 203 | 116,000 | 1,015 |
| 2002-08-16 | 207 | 207 | 202 | 207 | 74,000 | 1,035 |
| 2002-08-15 | 207 | 207 | 202 | 205 | 48,000 | 1,025 |
| 2002-08-14 | 197 | 207 | 194 | 207 | 88,000 | 1,035 |
| 2002-08-13 | 200 | 201 | 192 | 200 | 90,000 | 1,000 |
| 2002-08-12 | 207 | 207 | 200 | 202 | 86,000 | 1,010 |
| 2002-08-09 | 203 | 208 | 203 | 207 | 176,000 | 1,035 |
| 2002-08-08 | 208 | 209 | 203 | 206 | 94,000 | 1,030 |
| 2002-08-07 | 210 | 214 | 206 | 208 | 172,000 | 1,040 |
| 2002-08-06 | 210 | 212 | 202 | 206 | 233,000 | 1,030 |
| 2002-08-05 | 223 | 223 | 214 | 218 | 297,000 | 1,090 |
| 2002-08-02 | 226 | 231 | 224 | 226 | 526,000 | 1,130 |
| 2002-08-01 | 230 | 235 | 225 | 225 | 1,847,000 | 1,125 |
| 2002-07-31 | 226 | 229 | 221 | 221 | 634,000 | 1,105 |
| 2002-07-30 | 218 | 227 | 214 | 226 | 483,000 | 1,130 |
| 2002-07-29 | 217 | 219 | 212 | 215 | 126,000 | 1,075 |
| 2002-07-26 | 223 | 225 | 214 | 219 | 471,000 | 1,095 |
| 2002-07-25 | 220 | 223 | 213 | 222 | 549,000 | 1,110 |
| 2002-07-24 | 209 | 218 | 206 | 218 | 333,000 | 1,090 |
| 2002-07-23 | 204 | 207 | 201 | 204 | 105,000 | 1,020 |
| 2002-07-22 | 201 | 207 | 200 | 205 | 151,000 | 1,025 |
| 2002-07-19 | 212 | 212 | 206 | 210 | 91,000 | 1,050 |
| 2002-07-18 | 215 | 217 | 211 | 217 | 171,000 | 1,085 |
| 2002-07-17 | 207 | 210 | 201 | 210 | 141,000 | 1,050 |
| 2002-07-16 | 219 | 222 | 212 | 212 | 322,000 | 1,060 |
| 2002-07-15 | 216 | 221 | 212 | 219 | 642,000 | 1,095 |
| 2002-07-12 | 206 | 212 | 203 | 207 | 102,000 | 1,035 |
| 2002-07-11 | 202 | 203 | 200 | 201 | 41,000 | 1,005 |
| 2002-07-10 | 206 | 206 | 202 | 203 | 60,000 | 1,015 |
| 2002-07-09 | 206 | 207 | 201 | 206 | 56,000 | 1,030 |
| 2002-07-08 | 218 | 218 | 210 | 210 | 166,000 | 1,050 |
| 2002-07-05 | 210 | 212 | 209 | 212 | 169,000 | 1,060 |
| 2002-07-04 | 201 | 209 | 201 | 205 | 161,000 | 1,025 |
| 2002-07-03 | 195 | 202 | 195 | 202 | 58,000 | 1,010 |
| 2002-07-02 | 198 | 200 | 193 | 200 | 100,000 | 1,000 |
| 2002-07-01 | 196 | 202 | 196 | 198 | 83,000 | 990 |
| 2002-06-28 | 194 | 197 | 193 | 195 | 73,000 | 975 |
| 2002-06-27 | 192 | 196 | 191 | 191 | 49,000 | 955 |
| 2002-06-26 | 201 | 201 | 190 | 191 | 107,000 | 955 |
| 2002-06-25 | 206 | 206 | 196 | 203 | 99,000 | 1,015 |
| 2002-06-24 | 186 | 198 | 178 | 196 | 142,000 | 980 |
| 2002-06-21 | 184 | 199 | 183 | 190 | 115,000 | 950 |
| 2002-06-20 | 180 | 195 | 173 | 189 | 167,000 | 945 |
| 2002-06-19 | 200 | 200 | 187 | 187 | 102,000 | 935 |
| 2002-06-18 | 204 | 206 | 198 | 200 | 133,000 | 1,000 |
| 2002-06-17 | 202 | 202 | 193 | 196 | 157,000 | 980 |
| 2002-06-14 | 213 | 213 | 206 | 207 | 223,000 | 1,035 |
| 2002-06-13 | 217 | 220 | 212 | 216 | 135,000 | 1,080 |
| 2002-06-12 | 219 | 224 | 216 | 216 | 166,000 | 1,080 |
| 2002-06-11 | 218 | 225 | 218 | 220 | 114,000 | 1,100 |
| 2002-06-10 | 217 | 223 | 216 | 218 | 127,000 | 1,090 |
| 2002-06-07 | 216 | 218 | 213 | 216 | 169,000 | 1,080 |
| 2002-06-06 | 231 | 231 | 215 | 219 | 360,000 | 1,095 |
| 2002-06-05 | 233 | 234 | 227 | 228 | 663,000 | 1,140 |
| 2002-06-04 | 220 | 231 | 218 | 230 | 1,181,000 | 1,150 |
| 2002-06-03 | 218 | 219 | 213 | 216 | 147,000 | 1,080 |
| 2002-05-31 | 213 | 217 | 210 | 213 | 251,000 | 1,065 |
| 2002-05-30 | 225 | 228 | 213 | 216 | 879,000 | 1,080 |
| 2002-05-29 | 202 | 218 | 202 | 218 | 264,000 | 1,090 |
| 2002-05-28 | 205 | 206 | 203 | 205 | 55,000 | 1,025 |
| 2002-05-27 | 200 | 210 | 199 | 206 | 207,000 | 1,030 |
| 2002-05-24 | 212 | 212 | 202 | 205 | 270,000 | 1,025 |
| 2002-05-23 | 217 | 222 | 213 | 213 | 415,000 | 1,065 |
| 2002-05-22 | 214 | 219 | 205 | 215 | 1,130,000 | 1,075 |
| 2002-05-21 | 192 | 223 | 192 | 215 | 2,145,000 | 1,075 |
| 2002-05-20 | 184 | 191 | 183 | 190 | 205,000 | 950 |
| 2002-05-17 | 180 | 184 | 179 | 183 | 99,000 | 915 |
| 2002-05-16 | 180 | 180 | 175 | 180 | 98,000 | 900 |
| 2002-05-15 | 176 | 180 | 175 | 177 | 43,000 | 885 |
| 2002-05-14 | 183 | 183 | 175 | 180 | 88,000 | 900 |
| 2002-05-13 | 180 | 184 | 178 | 182 | 97,000 | 910 |
| 2002-05-10 | 183 | 183 | 176 | 181 | 55,000 | 905 |
| 2002-05-09 | 177 | 183 | 177 | 178 | 62,000 | 890 |
| 2002-05-08 | 171 | 176 | 171 | 174 | 107,000 | 870 |
| 2002-05-07 | 179 | 179 | 171 | 171 | 175,000 | 855 |
| 2002-05-02 | 175 | 180 | 173 | 180 | 209,000 | 900 |
| 2002-05-01 | 175 | 183 | 170 | 177 | 249,000 | 885 |
| 2002-04-30 | 193 | 193 | 178 | 184 | 250,000 | 920 |
| 2002-04-26 | 198 | 199 | 192 | 195 | 180,000 | 975 |
| 2002-04-25 | 197 | 202 | 197 | 199 | 161,000 | 995 |
| 2002-04-24 | 200 | 206 | 199 | 202 | 138,000 | 1,010 |
| 2002-04-23 | 201 | 205 | 200 | 203 | 134,000 | 1,015 |
| 2002-04-22 | 192 | 200 | 192 | 198 | 134,000 | 990 |
| 2002-04-19 | 195 | 197 | 190 | 194 | 144,000 | 970 |
| 2002-04-18 | 204 | 204 | 198 | 199 | 105,000 | 995 |
| 2002-04-17 | 201 | 208 | 199 | 201 | 325,000 | 1,005 |
| 2002-04-16 | 187 | 201 | 187 | 199 | 293,000 | 995 |
| 2002-04-15 | 190 | 190 | 181 | 184 | 220,000 | 920 |
| 2002-04-12 | 200 | 200 | 191 | 192 | 216,000 | 960 |
| 2002-04-11 | 208 | 213 | 199 | 200 | 146,000 | 1,000 |
| 2002-04-10 | 203 | 205 | 194 | 204 | 337,000 | 1,020 |
| 2002-04-09 | 217 | 217 | 208 | 208 | 301,000 | 1,040 |
| 2002-04-08 | 217 | 219 | 211 | 217 | 204,000 | 1,085 |
| 2002-04-05 | 219 | 224 | 213 | 214 | 614,000 | 1,070 |
| 2002-04-04 | 190 | 217 | 190 | 214 | 998,000 | 1,070 |
| 2002-04-03 | 189 | 194 | 186 | 193 | 189,000 | 965 |
| 2002-04-02 | 190 | 194 | 176 | 193 | 496,000 | 965 |
| 2002-04-01 | 194 | 197 | 187 | 187 | 624,000 | 935 |
| 2002-03-29 | 173 | 186 | 171 | 184 | 577,000 | 920 |
| 2002-03-28 | 170 | 175 | 168 | 169 | 229,000 | 845 |
| 2002-03-27 | 158 | 168 | 157 | 168 | 117,000 | 840 |
| 2002-03-26 | 154 | 159 | 154 | 155 | 47,000 | 775 |
| 2002-03-25 | 153 | 156 | 153 | 155 | 53,000 | 775 |
| 2002-03-22 | 159 | 159 | 156 | 156 | 89,000 | 780 |
| 2002-03-20 | 167 | 167 | 160 | 160 | 89,000 | 800 |
| 2002-03-19 | 165 | 165 | 160 | 163 | 69,000 | 815 |
| 2002-03-18 | 162 | 165 | 159 | 159 | 101,000 | 795 |
| 2002-03-15 | 151 | 160 | 151 | 159 | 76,000 | 795 |
| 2002-03-14 | 151 | 154 | 147 | 151 | 58,000 | 755 |
| 2002-03-13 | 156 | 157 | 152 | 152 | 131,000 | 760 |
| 2002-03-12 | 165 | 165 | 158 | 158 | 125,000 | 790 |
| 2002-03-11 | 164 | 165 | 163 | 165 | 157,000 | 825 |
| 2002-03-08 | 164 | 164 | 161 | 162 | 152,000 | 810 |
| 2002-03-07 | 162 | 164 | 156 | 161 | 155,000 | 805 |
| 2002-03-06 | 162 | 167 | 162 | 163 | 117,000 | 815 |
| 2002-03-05 | 175 | 175 | 163 | 167 | 201,000 | 835 |
| 2002-03-04 | 182 | 188 | 171 | 171 | 676,000 | 855 |
| 2002-03-01 | 149 | 168 | 146 | 167 | 754,000 | 835 |
| 2002-02-28 | 139 | 145 | 138 | 144 | 145,000 | 720 |
| 2002-02-27 | 136 | 137 | 131 | 137 | 142,000 | 685 |
| 2002-02-26 | 137 | 137 | 132 | 136 | 66,000 | 680 |
| 2002-02-25 | 139 | 139 | 131 | 136 | 61,000 | 680 |
| 2002-02-22 | 135 | 137 | 133 | 137 | 47,000 | 685 |
| 2002-02-21 | 132 | 136 | 132 | 136 | 36,000 | 680 |
| 2002-02-20 | 129 | 134 | 129 | 134 | 31,000 | 670 |
| 2002-02-19 | 135 | 135 | 131 | 134 | 61,000 | 670 |
| 2002-02-18 | 137 | 137 | 133 | 137 | 62,000 | 685 |
| 2002-02-15 | 140 | 141 | 136 | 139 | 63,000 | 695 |
| 2002-02-14 | 143 | 143 | 141 | 141 | 82,000 | 705 |
| 2002-02-13 | 137 | 145 | 137 | 142 | 109,000 | 710 |
| 2002-02-12 | 133 | 138 | 133 | 137 | 117,000 | 685 |
| 2002-02-08 | 127 | 133 | 127 | 132 | 90,000 | 660 |
| 2002-02-07 | 130 | 132 | 128 | 129 | 69,000 | 645 |
| 2002-02-06 | 128 | 134 | 128 | 131 | 64,000 | 655 |
| 2002-02-05 | 130 | 130 | 125 | 125 | 134,000 | 625 |
| 2002-02-04 | 134 | 135 | 133 | 134 | 79,000 | 670 |
| 2002-02-01 | 143 | 143 | 135 | 136 | 92,000 | 680 |
| 2002-01-31 | 138 | 140 | 138 | 138 | 38,000 | 690 |
| 2002-01-30 | 137 | 142 | 131 | 141 | 119,000 | 705 |
| 2002-01-29 | 145 | 146 | 141 | 142 | 55,000 | 710 |
| 2002-01-28 | 146 | 148 | 145 | 147 | 75,000 | 735 |
| 2002-01-25 | 144 | 147 | 142 | 147 | 41,000 | 735 |
| 2002-01-24 | 139 | 149 | 139 | 144 | 78,000 | 720 |
| 2002-01-23 | 141 | 143 | 136 | 138 | 89,000 | 690 |
| 2002-01-22 | 150 | 150 | 140 | 140 | 157,000 | 700 |
| 2002-01-21 | 150 | 152 | 145 | 147 | 81,000 | 735 |
| 2002-01-18 | 153 | 153 | 145 | 151 | 214,000 | 755 |
| 2002-01-17 | 134 | 160 | 133 | 143 | 195,000 | 715 |
| 2002-01-16 | 133 | 136 | 131 | 134 | 81,000 | 670 |
| 2002-01-15 | 130 | 140 | 130 | 131 | 100,000 | 655 |
| 2002-01-11 | 149 | 149 | 140 | 141 | 230,000 | 705 |
| 2002-01-10 | 156 | 158 | 150 | 152 | 138,000 | 760 |
| 2002-01-09 | 150 | 160 | 148 | 160 | 240,000 | 800 |
| 2002-01-08 | 146 | 152 | 145 | 148 | 244,000 | 740 |
| 2002-01-07 | 164 | 165 | 151 | 155 | 271,000 | 775 |
| 2002-01-04 | 159 | 169 | 155 | 160 | 193,000 | 800 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株