5445 東京鐵鋼(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 299 | 300 | 284 | 294 | 456,000 | 1,470 |
| 2003-12-29 | 275 | 285 | 272 | 284 | 1,015,000 | 1,420 |
| 2003-12-26 | 223 | 260 | 220 | 255 | 720,000 | 1,275 |
| 2003-12-25 | 220 | 227 | 215 | 227 | 280,000 | 1,135 |
| 2003-12-24 | 220 | 224 | 220 | 221 | 222,000 | 1,105 |
| 2003-12-22 | 228 | 228 | 221 | 225 | 245,000 | 1,125 |
| 2003-12-19 | 225 | 229 | 224 | 228 | 188,000 | 1,140 |
| 2003-12-18 | 224 | 229 | 224 | 227 | 118,000 | 1,135 |
| 2003-12-17 | 231 | 233 | 226 | 226 | 123,000 | 1,130 |
| 2003-12-16 | 225 | 231 | 223 | 230 | 161,000 | 1,150 |
| 2003-12-15 | 235 | 240 | 232 | 232 | 154,000 | 1,160 |
| 2003-12-12 | 228 | 231 | 224 | 225 | 157,000 | 1,125 |
| 2003-12-11 | 222 | 230 | 220 | 224 | 195,000 | 1,120 |
| 2003-12-10 | 238 | 238 | 225 | 227 | 142,000 | 1,135 |
| 2003-12-09 | 244 | 244 | 235 | 236 | 128,000 | 1,180 |
| 2003-12-08 | 250 | 251 | 233 | 236 | 294,000 | 1,180 |
| 2003-12-05 | 258 | 263 | 248 | 251 | 405,000 | 1,255 |
| 2003-12-04 | 245 | 255 | 245 | 255 | 290,000 | 1,275 |
| 2003-12-03 | 250 | 250 | 240 | 246 | 334,000 | 1,230 |
| 2003-12-02 | 256 | 257 | 250 | 250 | 356,000 | 1,250 |
| 2003-12-01 | 246 | 250 | 241 | 247 | 321,000 | 1,235 |
| 2003-11-28 | 245 | 246 | 242 | 246 | 281,000 | 1,230 |
| 2003-11-27 | 256 | 256 | 240 | 241 | 563,000 | 1,205 |
| 2003-11-26 | 250 | 256 | 248 | 253 | 391,000 | 1,265 |
| 2003-11-25 | 256 | 259 | 248 | 249 | 371,000 | 1,245 |
| 2003-11-21 | 240 | 250 | 238 | 248 | 342,000 | 1,240 |
| 2003-11-20 | 251 | 251 | 242 | 245 | 124,000 | 1,225 |
| 2003-11-19 | 240 | 249 | 230 | 243 | 227,000 | 1,215 |
| 2003-11-18 | 242 | 258 | 242 | 249 | 235,000 | 1,245 |
| 2003-11-17 | 266 | 271 | 255 | 263 | 280,000 | 1,315 |
| 2003-11-14 | 313 | 314 | 296 | 296 | 196,000 | 1,480 |
| 2003-11-13 | 300 | 310 | 300 | 303 | 187,000 | 1,515 |
| 2003-11-12 | 291 | 300 | 287 | 288 | 184,000 | 1,440 |
| 2003-11-11 | 304 | 310 | 278 | 296 | 566,000 | 1,480 |
| 2003-11-10 | 335 | 339 | 324 | 329 | 121,000 | 1,645 |
| 2003-11-07 | 340 | 348 | 336 | 340 | 134,000 | 1,700 |
| 2003-11-06 | 354 | 357 | 343 | 346 | 106,000 | 1,730 |
| 2003-11-05 | 365 | 365 | 350 | 357 | 235,000 | 1,785 |
| 2003-11-04 | 375 | 375 | 361 | 367 | 236,000 | 1,835 |
| 2003-10-31 | 366 | 378 | 365 | 366 | 264,000 | 1,830 |
| 2003-10-30 | 358 | 377 | 357 | 371 | 480,000 | 1,855 |
| 2003-10-29 | 351 | 357 | 349 | 356 | 309,000 | 1,780 |
| 2003-10-28 | 351 | 352 | 341 | 347 | 139,000 | 1,735 |
| 2003-10-27 | 340 | 357 | 340 | 350 | 103,000 | 1,750 |
| 2003-10-24 | 351 | 360 | 344 | 349 | 226,000 | 1,745 |
| 2003-10-23 | 353 | 365 | 323 | 346 | 673,000 | 1,730 |
| 2003-10-22 | 380 | 387 | 370 | 378 | 230,000 | 1,890 |
| 2003-10-21 | 402 | 405 | 375 | 390 | 1,049,000 | 1,950 |
| 2003-10-20 | 353 | 388 | 352 | 377 | 1,065,000 | 1,885 |
| 2003-10-17 | 398 | 398 | 355 | 357 | 1,613,000 | 1,785 |
| 2003-10-16 | 336 | 409 | 336 | 374 | 3,845,000 | 1,870 |
| 2003-10-15 | 320 | 330 | 314 | 329 | 629,000 | 1,645 |
| 2003-10-14 | 320 | 326 | 320 | 320 | 189,000 | 1,600 |
| 2003-10-10 | 325 | 325 | 316 | 323 | 379,000 | 1,615 |
| 2003-10-09 | 306 | 322 | 306 | 320 | 485,000 | 1,600 |
| 2003-10-08 | 308 | 314 | 299 | 303 | 342,000 | 1,515 |
| 2003-10-07 | 317 | 318 | 303 | 309 | 181,000 | 1,545 |
| 2003-10-06 | 326 | 326 | 316 | 316 | 573,000 | 1,580 |
| 2003-10-03 | 291 | 313 | 290 | 311 | 478,000 | 1,555 |
| 2003-10-02 | 293 | 295 | 288 | 294 | 98,000 | 1,470 |
| 2003-10-01 | 293 | 295 | 286 | 288 | 107,000 | 1,440 |
| 2003-09-30 | 294 | 298 | 291 | 297 | 66,000 | 1,485 |
| 2003-09-29 | 295 | 297 | 290 | 292 | 64,000 | 1,460 |
| 2003-09-26 | 296 | 300 | 286 | 298 | 171,000 | 1,490 |
| 2003-09-25 | 290 | 300 | 285 | 300 | 299,000 | 1,500 |
| 2003-09-24 | 308 | 309 | 295 | 300 | 245,000 | 1,500 |
| 2003-09-22 | 316 | 316 | 308 | 310 | 190,000 | 1,550 |
| 2003-09-19 | 320 | 324 | 315 | 320 | 196,000 | 1,600 |
| 2003-09-18 | 320 | 320 | 312 | 316 | 208,000 | 1,580 |
| 2003-09-17 | 324 | 324 | 310 | 318 | 262,000 | 1,590 |
| 2003-09-16 | 332 | 332 | 309 | 324 | 148,000 | 1,620 |
| 2003-09-12 | 324 | 327 | 322 | 324 | 230,000 | 1,620 |
| 2003-09-11 | 318 | 324 | 315 | 322 | 241,000 | 1,610 |
| 2003-09-10 | 320 | 323 | 316 | 322 | 168,000 | 1,610 |
| 2003-09-09 | 319 | 324 | 312 | 321 | 153,000 | 1,605 |
| 2003-09-08 | 311 | 325 | 311 | 320 | 205,000 | 1,600 |
| 2003-09-05 | 330 | 331 | 315 | 326 | 250,000 | 1,630 |
| 2003-09-04 | 340 | 340 | 327 | 333 | 263,000 | 1,665 |
| 2003-09-03 | 328 | 335 | 326 | 329 | 185,000 | 1,645 |
| 2003-09-02 | 330 | 334 | 325 | 329 | 266,000 | 1,645 |
| 2003-09-01 | 324 | 334 | 323 | 334 | 221,000 | 1,670 |
| 2003-08-29 | 331 | 332 | 321 | 324 | 388,000 | 1,620 |
| 2003-08-28 | 346 | 350 | 332 | 336 | 249,000 | 1,680 |
| 2003-08-27 | 357 | 357 | 342 | 346 | 643,000 | 1,730 |
| 2003-08-26 | 330 | 358 | 324 | 357 | 1,093,000 | 1,785 |
| 2003-08-25 | 330 | 339 | 330 | 331 | 285,000 | 1,655 |
| 2003-08-22 | 347 | 347 | 335 | 339 | 1,345,000 | 1,695 |
| 2003-08-21 | 306 | 344 | 306 | 327 | 1,068,000 | 1,635 |
| 2003-08-20 | 316 | 321 | 306 | 314 | 565,000 | 1,570 |
| 2003-08-19 | 348 | 350 | 313 | 321 | 1,495,000 | 1,605 |
| 2003-08-18 | 301 | 330 | 301 | 323 | 1,847,000 | 1,615 |
| 2003-08-15 | 289 | 294 | 280 | 293 | 783,000 | 1,465 |
| 2003-08-14 | 264 | 297 | 258 | 285 | 1,398,000 | 1,425 |
| 2003-08-13 | 250 | 263 | 247 | 261 | 230,000 | 1,305 |
| 2003-08-12 | 250 | 250 | 244 | 245 | 79,000 | 1,225 |
| 2003-08-11 | 247 | 247 | 243 | 246 | 61,000 | 1,230 |
| 2003-08-08 | 257 | 257 | 244 | 245 | 125,000 | 1,225 |
| 2003-08-07 | 246 | 254 | 245 | 253 | 115,000 | 1,265 |
| 2003-08-06 | 244 | 250 | 242 | 249 | 206,000 | 1,245 |
| 2003-08-05 | 265 | 266 | 253 | 258 | 153,000 | 1,290 |
| 2003-08-04 | 269 | 269 | 261 | 267 | 260,000 | 1,335 |
| 2003-08-01 | 258 | 268 | 255 | 264 | 584,000 | 1,320 |
| 2003-07-31 | 276 | 277 | 245 | 255 | 785,000 | 1,275 |
| 2003-07-30 | 258 | 289 | 251 | 271 | 2,270,000 | 1,355 |
| 2003-07-29 | 244 | 257 | 240 | 254 | 761,000 | 1,270 |
| 2003-07-28 | 240 | 244 | 233 | 244 | 481,000 | 1,220 |
| 2003-07-25 | 236 | 238 | 227 | 228 | 239,000 | 1,140 |
| 2003-07-24 | 245 | 248 | 235 | 237 | 640,000 | 1,185 |
| 2003-07-23 | 230 | 243 | 224 | 243 | 787,000 | 1,215 |
| 2003-07-22 | 210 | 210 | 205 | 205 | 90,000 | 1,025 |
| 2003-07-18 | 190 | 200 | 190 | 200 | 141,000 | 1,000 |
| 2003-07-17 | 204 | 209 | 198 | 200 | 239,000 | 1,000 |
| 2003-07-16 | 223 | 224 | 210 | 214 | 112,000 | 1,070 |
| 2003-07-15 | 232 | 232 | 225 | 226 | 187,000 | 1,130 |
| 2003-07-14 | 231 | 231 | 225 | 227 | 85,000 | 1,135 |
| 2003-07-11 | 233 | 234 | 227 | 227 | 121,000 | 1,135 |
| 2003-07-10 | 230 | 242 | 229 | 238 | 268,000 | 1,190 |
| 2003-07-09 | 234 | 234 | 223 | 227 | 190,000 | 1,135 |
| 2003-07-08 | 235 | 239 | 230 | 233 | 184,000 | 1,165 |
| 2003-07-07 | 236 | 248 | 236 | 240 | 197,000 | 1,200 |
| 2003-07-04 | 222 | 238 | 218 | 237 | 261,000 | 1,185 |
| 2003-07-03 | 248 | 252 | 228 | 232 | 430,000 | 1,160 |
| 2003-07-02 | 246 | 252 | 240 | 252 | 356,000 | 1,260 |
| 2003-07-01 | 244 | 246 | 240 | 243 | 298,000 | 1,215 |
| 2003-06-30 | 250 | 253 | 245 | 249 | 243,000 | 1,245 |
| 2003-06-27 | 253 | 257 | 242 | 250 | 1,068,000 | 1,250 |
| 2003-06-26 | 232 | 248 | 228 | 248 | 767,000 | 1,240 |
| 2003-06-25 | 219 | 233 | 216 | 232 | 472,000 | 1,160 |
| 2003-06-24 | 229 | 229 | 216 | 220 | 523,000 | 1,100 |
| 2003-06-23 | 231 | 232 | 225 | 227 | 337,000 | 1,135 |
| 2003-06-20 | 225 | 234 | 220 | 232 | 1,067,000 | 1,160 |
| 2003-06-19 | 210 | 238 | 207 | 234 | 1,614,000 | 1,170 |
| 2003-06-18 | 195 | 210 | 194 | 206 | 704,000 | 1,030 |
| 2003-06-17 | 199 | 199 | 190 | 193 | 583,000 | 965 |
| 2003-06-16 | 184 | 190 | 182 | 190 | 321,000 | 950 |
| 2003-06-13 | 186 | 186 | 182 | 184 | 224,000 | 920 |
| 2003-06-12 | 186 | 186 | 184 | 185 | 195,000 | 925 |
| 2003-06-11 | 188 | 188 | 185 | 186 | 305,000 | 930 |
| 2003-06-10 | 188 | 189 | 184 | 188 | 213,000 | 940 |
| 2003-06-09 | 190 | 191 | 187 | 189 | 281,000 | 945 |
| 2003-06-06 | 188 | 191 | 186 | 188 | 870,000 | 940 |
| 2003-06-05 | 185 | 185 | 180 | 185 | 397,000 | 925 |
| 2003-06-04 | 185 | 186 | 179 | 180 | 526,000 | 900 |
| 2003-06-03 | 170 | 184 | 169 | 182 | 974,000 | 910 |
| 2003-06-02 | 169 | 170 | 167 | 168 | 134,000 | 840 |
| 2003-05-30 | 171 | 171 | 167 | 167 | 128,000 | 835 |
| 2003-05-29 | 170 | 171 | 168 | 170 | 140,000 | 850 |
| 2003-05-28 | 168 | 169 | 167 | 168 | 76,000 | 840 |
| 2003-05-27 | 171 | 171 | 165 | 166 | 144,000 | 830 |
| 2003-05-26 | 172 | 174 | 168 | 171 | 186,000 | 855 |
| 2003-05-23 | 171 | 171 | 165 | 170 | 278,000 | 850 |
| 2003-05-22 | 177 | 177 | 167 | 169 | 390,000 | 845 |
| 2003-05-21 | 173 | 178 | 160 | 172 | 1,008,000 | 860 |
| 2003-05-20 | 151 | 180 | 150 | 173 | 873,000 | 865 |
| 2003-05-19 | 151 | 153 | 151 | 152 | 68,000 | 760 |
| 2003-05-16 | 151 | 151 | 150 | 151 | 74,000 | 755 |
| 2003-05-15 | 150 | 151 | 148 | 149 | 75,000 | 745 |
| 2003-05-14 | 153 | 153 | 148 | 151 | 72,000 | 755 |
| 2003-05-13 | 153 | 153 | 150 | 152 | 130,000 | 760 |
| 2003-05-12 | 149 | 149 | 146 | 149 | 57,000 | 745 |
| 2003-05-09 | 147 | 147 | 142 | 147 | 108,000 | 735 |
| 2003-05-08 | 150 | 150 | 145 | 147 | 43,000 | 735 |
| 2003-05-07 | 147 | 147 | 145 | 146 | 46,000 | 730 |
| 2003-05-06 | 146 | 148 | 144 | 147 | 102,000 | 735 |
| 2003-05-02 | 147 | 147 | 146 | 146 | 30,000 | 730 |
| 2003-05-01 | 144 | 147 | 142 | 147 | 66,000 | 735 |
| 2003-04-30 | 150 | 150 | 146 | 146 | 39,000 | 730 |
| 2003-04-28 | 149 | 149 | 144 | 149 | 59,000 | 745 |
| 2003-04-25 | 147 | 150 | 146 | 149 | 63,000 | 745 |
| 2003-04-24 | 151 | 151 | 146 | 148 | 57,000 | 740 |
| 2003-04-23 | 154 | 156 | 146 | 146 | 127,000 | 730 |
| 2003-04-22 | 156 | 158 | 144 | 153 | 212,000 | 765 |
| 2003-04-21 | 150 | 153 | 146 | 153 | 181,000 | 765 |
| 2003-04-18 | 142 | 147 | 142 | 142 | 135,000 | 710 |
| 2003-04-17 | 139 | 141 | 138 | 141 | 51,000 | 705 |
| 2003-04-16 | 142 | 142 | 135 | 139 | 171,000 | 695 |
| 2003-04-15 | 141 | 144 | 138 | 143 | 40,000 | 715 |
| 2003-04-14 | 138 | 143 | 136 | 140 | 65,000 | 700 |
| 2003-04-11 | 149 | 149 | 142 | 143 | 62,000 | 715 |
| 2003-04-10 | 151 | 151 | 147 | 147 | 87,000 | 735 |
| 2003-04-09 | 148 | 150 | 146 | 150 | 169,000 | 750 |
| 2003-04-08 | 145 | 154 | 144 | 151 | 330,000 | 755 |
| 2003-04-07 | 138 | 141 | 135 | 140 | 181,000 | 700 |
| 2003-04-04 | 141 | 141 | 133 | 136 | 207,000 | 680 |
| 2003-04-03 | 142 | 142 | 138 | 139 | 74,000 | 695 |
| 2003-04-02 | 139 | 140 | 134 | 140 | 70,000 | 700 |
| 2003-04-01 | 138 | 139 | 136 | 136 | 66,000 | 680 |
| 2003-03-31 | 143 | 143 | 138 | 138 | 44,000 | 690 |
| 2003-03-28 | 145 | 145 | 139 | 144 | 51,000 | 720 |
| 2003-03-27 | 146 | 146 | 142 | 145 | 39,000 | 725 |
| 2003-03-26 | 142 | 145 | 139 | 144 | 97,000 | 720 |
| 2003-03-25 | 144 | 146 | 140 | 146 | 61,000 | 730 |
| 2003-03-24 | 146 | 147 | 144 | 146 | 108,000 | 730 |
| 2003-03-20 | 135 | 140 | 135 | 140 | 136,000 | 700 |
| 2003-03-19 | 140 | 140 | 131 | 135 | 101,000 | 675 |
| 2003-03-18 | 143 | 144 | 139 | 139 | 92,000 | 695 |
| 2003-03-17 | 141 | 143 | 137 | 137 | 93,000 | 685 |
| 2003-03-14 | 145 | 150 | 145 | 147 | 88,000 | 735 |
| 2003-03-13 | 150 | 150 | 145 | 150 | 65,000 | 750 |
| 2003-03-12 | 147 | 149 | 143 | 145 | 49,000 | 725 |
| 2003-03-11 | 144 | 150 | 140 | 146 | 68,000 | 730 |
| 2003-03-10 | 145 | 150 | 125 | 150 | 158,000 | 750 |
| 2003-03-07 | 161 | 162 | 154 | 155 | 115,000 | 775 |
| 2003-03-06 | 166 | 168 | 162 | 162 | 115,000 | 810 |
| 2003-03-05 | 165 | 168 | 165 | 167 | 79,000 | 835 |
| 2003-03-04 | 172 | 173 | 166 | 169 | 175,000 | 845 |
| 2003-03-03 | 175 | 175 | 168 | 169 | 205,000 | 845 |
| 2003-02-28 | 161 | 166 | 161 | 166 | 98,000 | 830 |
| 2003-02-27 | 160 | 160 | 158 | 160 | 94,000 | 800 |
| 2003-02-26 | 161 | 162 | 159 | 162 | 69,000 | 810 |
| 2003-02-25 | 165 | 165 | 161 | 161 | 90,000 | 805 |
| 2003-02-24 | 170 | 173 | 168 | 169 | 58,000 | 845 |
| 2003-02-21 | 181 | 181 | 172 | 172 | 215,000 | 860 |
| 2003-02-20 | 170 | 184 | 170 | 180 | 250,000 | 900 |
| 2003-02-19 | 175 | 175 | 171 | 175 | 67,000 | 875 |
| 2003-02-18 | 174 | 177 | 164 | 175 | 143,000 | 875 |
| 2003-02-17 | 174 | 176 | 173 | 173 | 120,000 | 865 |
| 2003-02-14 | 173 | 175 | 170 | 170 | 164,000 | 850 |
| 2003-02-13 | 174 | 176 | 173 | 174 | 221,000 | 870 |
| 2003-02-12 | 177 | 177 | 171 | 174 | 259,000 | 870 |
| 2003-02-10 | 175 | 182 | 175 | 175 | 730,000 | 875 |
| 2003-02-07 | 169 | 172 | 166 | 171 | 633,000 | 855 |
| 2003-02-06 | 165 | 168 | 160 | 162 | 437,000 | 810 |
| 2003-02-05 | 151 | 158 | 151 | 157 | 185,000 | 785 |
| 2003-02-04 | 150 | 155 | 149 | 151 | 94,000 | 755 |
| 2003-02-03 | 147 | 153 | 147 | 150 | 96,000 | 750 |
| 2003-01-31 | 150 | 150 | 146 | 146 | 111,000 | 730 |
| 2003-01-30 | 151 | 151 | 145 | 149 | 42,000 | 745 |
| 2003-01-29 | 154 | 154 | 147 | 151 | 106,000 | 755 |
| 2003-01-28 | 156 | 157 | 150 | 154 | 188,000 | 770 |
| 2003-01-27 | 147 | 162 | 147 | 161 | 243,000 | 805 |
| 2003-01-24 | 148 | 150 | 146 | 146 | 58,000 | 730 |
| 2003-01-23 | 151 | 151 | 144 | 151 | 101,000 | 755 |
| 2003-01-22 | 155 | 156 | 152 | 153 | 92,000 | 765 |
| 2003-01-21 | 155 | 158 | 155 | 158 | 111,000 | 790 |
| 2003-01-20 | 155 | 158 | 153 | 155 | 129,000 | 775 |
| 2003-01-17 | 145 | 154 | 145 | 151 | 121,000 | 755 |
| 2003-01-16 | 140 | 145 | 140 | 145 | 123,000 | 725 |
| 2003-01-15 | 137 | 139 | 136 | 138 | 95,000 | 690 |
| 2003-01-14 | 135 | 138 | 133 | 138 | 32,000 | 690 |
| 2003-01-10 | 135 | 135 | 133 | 135 | 37,000 | 675 |
| 2003-01-09 | 135 | 135 | 130 | 133 | 79,000 | 665 |
| 2003-01-08 | 134 | 136 | 134 | 135 | 53,000 | 675 |
| 2003-01-07 | 141 | 141 | 135 | 135 | 27,000 | 675 |
| 2003-01-06 | 140 | 140 | 140 | 140 | 11,000 | 700 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株