5445 東京鐵鋼(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	403	407	403	407	201,000	2,035
2004-12-29	396	410	396	407	543,000	2,035
2004-12-28	386	391	385	391	218,000	1,955
2004-12-27	391	394	389	390	253,000	1,950
2004-12-24	393	397	388	391	398,000	1,955
2004-12-22	400	404	389	397	423,000	1,985
2004-12-21	410	412	392	395	653,000	1,975
2004-12-20	399	406	394	406	688,000	2,030
2004-12-17	374	394	374	385	682,000	1,925
2004-12-16	375	375	368	373	413,000	1,865
2004-12-15	369	371	363	365	404,000	1,825
2004-12-14	347	360	343	359	269,000	1,795
2004-12-13	351	352	341	343	329,000	1,715
2004-12-10	370	370	353	356	440,000	1,780
2004-12-09	367	369	355	369	237,000	1,845
2004-12-08	358	370	358	365	171,000	1,825
2004-12-07	371	375	365	368	90,000	1,840
2004-12-06	375	380	372	372	113,000	1,860
2004-12-03	375	377	372	374	212,000	1,870
2004-12-02	379	379	370	373	160,000	1,865
2004-12-01	368	368	361	366	182,000	1,830
2004-11-30	375	378	370	373	142,000	1,865
2004-11-29	383	383	375	375	310,000	1,875
2004-11-26	380	386	368	369	620,000	1,845
2004-11-25	349	364	349	360	153,000	1,800
2004-11-24	345	353	345	346	155,000	1,730
2004-11-22	342	347	341	343	270,000	1,715
2004-11-19	373	377	356	357	467,000	1,785
2004-11-18	389	389	370	372	183,000	1,860
2004-11-17	385	386	382	384	63,000	1,920
2004-11-16	389	393	384	384	176,000	1,920
2004-11-15	380	391	380	389	233,000	1,945
2004-11-12	370	381	370	380	159,000	1,900
2004-11-11	384	388	370	370	134,000	1,850
2004-11-10	385	389	383	383	80,000	1,915
2004-11-09	385	386	381	385	123,000	1,925
2004-11-08	391	392	385	385	70,000	1,925
2004-11-05	393	395	384	387	156,000	1,935
2004-11-04	385	388	382	388	154,000	1,940
2004-11-02	360	375	360	375	191,000	1,875
2004-11-01	376	376	361	363	275,000	1,815
2004-10-29	385	385	377	379	234,000	1,895
2004-10-28	381	388	381	388	227,000	1,940
2004-10-27	381	385	377	377	139,000	1,885
2004-10-26	385	385	376	376	284,000	1,880
2004-10-25	386	393	379	390	164,000	1,950
2004-10-22	382	399	377	397	226,000	1,985
2004-10-21	399	399	385	386	351,000	1,930
2004-10-20	403	407	392	392	441,000	1,960
2004-10-19	414	416	407	410	177,000	2,050
2004-10-18	425	425	411	413	148,000	2,065
2004-10-15	407	419	404	418	227,000	2,090
2004-10-14	418	420	410	410	528,000	2,050
2004-10-13	431	439	430	430	275,000	2,150
2004-10-12	435	440	432	433	512,000	2,165
2004-10-08	434	435	428	433	357,000	2,165
2004-10-07	444	446	439	439	254,000	2,195
2004-10-06	431	442	431	442	240,000	2,210
2004-10-05	435	439	430	433	216,000	2,165
2004-10-04	438	443	434	440	728,000	2,200
2004-10-01	425	434	423	431	429,000	2,155
2004-09-30	414	416	412	415	206,000	2,075
2004-09-29	410	410	403	407	172,000	2,035
2004-09-28	410	411	400	404	315,000	2,020
2004-09-27	416	428	410	412	215,000	2,060
2004-09-24	415	418	413	416	126,000	2,080
2004-09-22	422	430	420	425	133,000	2,125
2004-09-21	425	426	417	420	268,000	2,100
2004-09-17	438	438	425	428	153,000	2,140
2004-09-16	433	436	423	433	206,000	2,165
2004-09-15	450	451	441	441	427,000	2,205
2004-09-14	465	465	441	445	291,000	2,225
2004-09-13	460	465	456	460	416,000	2,300
2004-09-10	466	467	458	459	447,000	2,295
2004-09-09	468	478	461	470	515,000	2,350
2004-09-08	473	473	460	461	342,000	2,305
2004-09-07	466	473	463	469	485,000	2,345
2004-09-06	460	466	454	461	348,000	2,305
2004-09-03	465	469	453	454	472,000	2,270
2004-09-02	464	468	451	457	848,000	2,285
2004-09-01	460	473	456	460	1,645,000	2,300
2004-08-31	436	461	436	454	1,722,000	2,270
2004-08-30	434	434	427	429	238,000	2,145
2004-08-27	435	435	415	425	527,000	2,125
2004-08-26	444	447	441	443	256,000	2,215
2004-08-25	431	444	427	440	215,000	2,200
2004-08-24	432	435	427	430	146,000	2,150
2004-08-23	439	443	429	431	259,000	2,155
2004-08-20	412	432	412	430	295,000	2,150
2004-08-19	415	415	407	415	125,000	2,075
2004-08-18	408	412	401	409	87,000	2,045
2004-08-17	416	416	404	408	120,000	2,040
2004-08-16	406	408	395	406	116,000	2,030
2004-08-13	414	418	410	414	153,000	2,070
2004-08-12	412	423	410	422	181,000	2,110
2004-08-11	412	417	407	412	288,000	2,060
2004-08-10	412	414	406	412	108,000	2,060
2004-08-09	391	409	390	407	206,000	2,035
2004-08-06	408	411	403	406	337,000	2,030
2004-08-05	411	427	407	423	402,000	2,115
2004-08-04	401	412	394	411	325,000	2,055
2004-08-03	431	434	415	415	137,000	2,075
2004-08-02	430	438	423	423	213,000	2,115
2004-07-30	423	438	423	430	133,000	2,150
2004-07-29	449	453	420	421	212,000	2,105
2004-07-28	436	442	430	439	213,000	2,195
2004-07-27	435	441	412	416	375,000	2,080
2004-07-26	445	450	436	445	306,000	2,225
2004-07-23	480	480	459	460	295,000	2,300
2004-07-22	480	483	469	470	468,000	2,350
2004-07-21	494	497	485	490	370,000	2,450
2004-07-20	495	499	485	494	743,000	2,470
2004-07-16	475	487	450	485	362,000	2,425
2004-07-15	494	494	464	475	380,000	2,375
2004-07-14	514	514	474	479	977,000	2,395
2004-07-13	491	498	482	497	735,000	2,485
2004-07-12	471	490	464	481	885,000	2,405
2004-07-09	433	459	433	451	281,000	2,255
2004-07-08	456	465	438	438	335,000	2,190
2004-07-07	440	460	427	454	540,000	2,270
2004-07-06	462	479	435	448	862,000	2,240
2004-07-05	490	490	467	467	247,000	2,335
2004-07-02	482	500	482	495	258,000	2,475
2004-07-01	522	525	490	497	525,000	2,485
2004-06-30	520	539	519	521	876,000	2,605
2004-06-29	522	522	507	519	579,000	2,595
2004-06-28	531	534	514	521	980,000	2,605
2004-06-25	475	513	460	511	1,388,000	2,555
2004-06-24	479	479	463	475	370,000	2,375
2004-06-23	484	488	466	473	834,000	2,365
2004-06-22	440	469	440	464	514,000	2,320
2004-06-21	440	453	437	438	163,000	2,190
2004-06-18	434	444	433	436	125,000	2,180
2004-06-17	441	445	435	439	67,000	2,195
2004-06-16	442	455	435	441	240,000	2,205
2004-06-15	430	441	426	432	104,000	2,160
2004-06-14	445	450	434	434	234,000	2,170
2004-06-11	426	440	426	435	493,000	2,175
2004-06-10	415	425	415	424	348,000	2,120
2004-06-09	420	422	415	417	112,000	2,085
2004-06-08	421	423	414	415	162,000	2,075
2004-06-07	408	420	408	419	219,000	2,095
2004-06-04	397	410	392	403	190,000	2,015
2004-06-03	409	413	403	407	215,000	2,035
2004-06-02	400	415	395	404	132,000	2,020
2004-06-01	396	405	389	405	95,000	2,025
2004-05-31	384	396	380	386	110,000	1,930
2004-05-28	387	398	380	380	126,000	1,900
2004-05-27	392	393	377	383	107,000	1,915
2004-05-26	408	408	392	397	137,000	1,985
2004-05-25	403	403	391	393	66,000	1,965
2004-05-24	411	413	407	408	78,000	2,040
2004-05-21	400	412	398	410	298,000	2,050
2004-05-20	390	425	380	410	237,000	2,050
2004-05-19	381	399	370	392	170,000	1,960
2004-05-18	328	368	325	356	316,000	1,780
2004-05-17	353	384	318	318	469,000	1,590
2004-05-14	406	406	361	363	204,000	1,815
2004-05-13	425	425	401	411	99,000	2,055
2004-05-12	414	433	410	426	290,000	2,130
2004-05-11	394	419	394	404	236,000	2,020
2004-05-10	435	435	385	399	612,000	1,995
2004-05-07	461	468	449	452	337,000	2,260
2004-05-06	497	497	468	480	283,000	2,400
2004-04-30	475	487	475	487	292,000	2,435
2004-04-28	501	501	494	498	217,000	2,490
2004-04-27	465	505	465	498	573,000	2,490
2004-04-26	477	485	470	470	159,000	2,350
2004-04-23	482	482	468	482	399,000	2,410
2004-04-22	499	499	461	462	881,000	2,310
2004-04-21	460	500	460	494	2,352,000	2,470
2004-04-20	415	428	411	427	284,000	2,135
2004-04-19	423	423	399	417	502,000	2,085
2004-04-16	435	435	423	433	295,000	2,165
2004-04-15	445	448	416	430	681,000	2,150
2004-04-14	415	441	414	439	1,030,000	2,195
2004-04-13	416	423	415	415	439,000	2,075
2004-04-12	402	415	401	415	231,000	2,075
2004-04-09	407	410	387	406	494,000	2,030
2004-04-08	404	421	398	413	783,000	2,065
2004-04-07	394	410	388	409	789,000	2,045
2004-04-06	395	397	387	393	191,000	1,965
2004-04-05	398	399	369	386	482,000	1,930
2004-04-02	400	403	390	394	661,000	1,970
2004-04-01	406	406	396	400	1,098,000	2,000
2004-03-31	382	418	378	407	2,355,000	2,035
2004-03-30	364	395	364	388	2,443,000	1,940
2004-03-29	366	367	358	360	455,000	1,800
2004-03-26	367	372	353	356	1,182,000	1,780
2004-03-25	360	364	346	350	929,000	1,750
2004-03-24	340	349	335	346	1,008,000	1,730
2004-03-23	311	328	309	325	241,000	1,625
2004-03-22	314	315	308	315	129,000	1,575
2004-03-19	312	315	310	315	99,000	1,575
2004-03-18	327	327	312	313	154,000	1,565
2004-03-17	323	326	320	326	167,000	1,630
2004-03-16	325	328	315	319	206,000	1,595
2004-03-15	327	332	321	325	254,000	1,625
2004-03-12	324	334	324	326	138,000	1,630
2004-03-11	319	340	312	334	334,000	1,670
2004-03-10	345	345	326	331	317,000	1,655
2004-03-09	321	337	321	335	523,000	1,675
2004-03-08	313	329	312	326	377,000	1,630
2004-03-05	306	315	300	305	177,000	1,525
2004-03-04	302	310	300	306	148,000	1,530
2004-03-03	310	310	300	302	92,000	1,510
2004-03-02	308	309	302	307	176,000	1,535
2004-03-01	300	305	299	303	117,000	1,515
2004-02-27	300	304	292	295	94,000	1,475
2004-02-26	294	295	294	295	78,000	1,475
2004-02-25	292	298	288	292	135,000	1,460
2004-02-24	310	310	290	294	117,000	1,470
2004-02-23	296	298	295	295	50,000	1,475
2004-02-20	300	302	293	294	84,000	1,470
2004-02-19	304	305	299	301	164,000	1,505
2004-02-18	299	309	299	305	224,000	1,525
2004-02-17	279	299	275	299	431,000	1,495
2004-02-16	309	310	289	293	327,000	1,465
2004-02-13	300	304	300	304	31,000	1,520
2004-02-12	301	303	300	302	62,000	1,510
2004-02-10	306	306	292	300	81,000	1,500
2004-02-09	304	309	300	301	77,000	1,505
2004-02-06	296	303	294	303	177,000	1,515
2004-02-05	287	296	285	293	207,000	1,465
2004-02-04	310	310	290	292	310,000	1,460
2004-02-03	319	319	309	310	208,000	1,550
2004-02-02	315	320	315	319	96,000	1,595
2004-01-30	321	325	319	320	163,000	1,600
2004-01-29	325	328	316	326	264,000	1,630
2004-01-28	327	334	326	330	167,000	1,650
2004-01-27	339	350	330	334	206,000	1,670
2004-01-26	345	345	334	335	209,000	1,675
2004-01-23	339	353	336	350	396,000	1,750
2004-01-22	349	364	345	354	1,439,000	1,770
2004-01-21	322	344	320	344	789,000	1,720
2004-01-20	325	326	320	321	201,000	1,605
2004-01-19	320	330	319	322	242,000	1,610
2004-01-16	325	328	320	324	260,000	1,620
2004-01-15	335	335	325	328	247,000	1,640
2004-01-14	328	339	323	336	333,000	1,680
2004-01-13	329	335	317	333	289,000	1,665
2004-01-09	339	339	330	330	606,000	1,650
2004-01-08	320	343	316	339	1,090,000	1,695
2004-01-07	321	334	310	330	2,546,000	1,650
2004-01-06	284	289	272	281	316,000	1,405
2004-01-05	291	292	280	284	239,000	1,420

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31