5445 東京鐵鋼(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 771 | 781 | 765 | 770 | 280,000 | 3,850 |
| 2005-12-29 | 785 | 793 | 775 | 780 | 779,000 | 3,900 |
| 2005-12-28 | 755 | 778 | 751 | 775 | 876,000 | 3,875 |
| 2005-12-27 | 756 | 761 | 746 | 747 | 646,000 | 3,735 |
| 2005-12-26 | 777 | 784 | 762 | 766 | 809,000 | 3,830 |
| 2005-12-22 | 791 | 798 | 773 | 777 | 651,000 | 3,885 |
| 2005-12-21 | 805 | 815 | 791 | 799 | 914,000 | 3,995 |
| 2005-12-20 | 761 | 818 | 759 | 814 | 1,302,000 | 4,070 |
| 2005-12-19 | 766 | 775 | 750 | 757 | 788,000 | 3,785 |
| 2005-12-16 | 770 | 795 | 769 | 776 | 1,162,000 | 3,880 |
| 2005-12-15 | 800 | 833 | 790 | 795 | 1,110,000 | 3,975 |
| 2005-12-14 | 859 | 860 | 790 | 814 | 1,967,000 | 4,070 |
| 2005-12-13 | 845 | 865 | 830 | 849 | 2,244,000 | 4,245 |
| 2005-12-12 | 810 | 825 | 791 | 825 | 2,503,000 | 4,125 |
| 2005-12-09 | 729 | 790 | 723 | 780 | 2,396,000 | 3,900 |
| 2005-12-08 | 735 | 740 | 697 | 719 | 1,402,000 | 3,595 |
| 2005-12-07 | 757 | 769 | 734 | 744 | 1,968,000 | 3,720 |
| 2005-12-06 | 734 | 809 | 734 | 756 | 6,746,000 | 3,780 |
| 2005-12-05 | 703 | 723 | 691 | 723 | 4,791,000 | 3,615 |
| 2005-12-02 | 588 | 623 | 587 | 623 | 2,685,000 | 3,115 |
| 2005-12-01 | 585 | 588 | 580 | 585 | 592,000 | 2,925 |
| 2005-11-30 | 585 | 586 | 581 | 585 | 306,000 | 2,925 |
| 2005-11-29 | 586 | 586 | 581 | 582 | 265,000 | 2,910 |
| 2005-11-28 | 587 | 590 | 576 | 585 | 477,000 | 2,925 |
| 2005-11-25 | 573 | 578 | 565 | 578 | 446,000 | 2,890 |
| 2005-11-24 | 585 | 585 | 560 | 567 | 410,000 | 2,835 |
| 2005-11-22 | 582 | 588 | 576 | 585 | 463,000 | 2,925 |
| 2005-11-21 | 587 | 590 | 580 | 588 | 954,000 | 2,940 |
| 2005-11-18 | 586 | 592 | 570 | 577 | 580,000 | 2,885 |
| 2005-11-17 | 573 | 591 | 572 | 580 | 1,312,000 | 2,900 |
| 2005-11-16 | 574 | 575 | 561 | 567 | 797,000 | 2,835 |
| 2005-11-15 | 553 | 580 | 553 | 576 | 819,000 | 2,880 |
| 2005-11-14 | 565 | 570 | 552 | 554 | 557,000 | 2,770 |
| 2005-11-11 | 563 | 573 | 562 | 565 | 627,000 | 2,825 |
| 2005-11-10 | 580 | 586 | 549 | 562 | 910,000 | 2,810 |
| 2005-11-09 | 596 | 596 | 579 | 579 | 1,438,000 | 2,895 |
| 2005-11-08 | 562 | 588 | 555 | 586 | 1,304,000 | 2,930 |
| 2005-11-07 | 561 | 563 | 543 | 560 | 610,000 | 2,800 |
| 2005-11-04 | 579 | 580 | 562 | 566 | 818,000 | 2,830 |
| 2005-11-02 | 567 | 571 | 560 | 569 | 873,000 | 2,845 |
| 2005-11-01 | 552 | 560 | 552 | 557 | 391,000 | 2,785 |
| 2005-10-31 | 549 | 552 | 543 | 547 | 486,000 | 2,735 |
| 2005-10-28 | 530 | 536 | 527 | 534 | 323,000 | 2,670 |
| 2005-10-27 | 533 | 543 | 530 | 533 | 679,000 | 2,665 |
| 2005-10-26 | 526 | 532 | 522 | 531 | 352,000 | 2,655 |
| 2005-10-25 | 515 | 525 | 512 | 525 | 429,000 | 2,625 |
| 2005-10-24 | 505 | 510 | 503 | 508 | 413,000 | 2,540 |
| 2005-10-21 | 500 | 509 | 492 | 504 | 663,000 | 2,520 |
| 2005-10-20 | 519 | 523 | 512 | 513 | 334,000 | 2,565 |
| 2005-10-19 | 525 | 525 | 510 | 513 | 677,000 | 2,565 |
| 2005-10-18 | 503 | 534 | 503 | 528 | 1,662,000 | 2,640 |
| 2005-10-17 | 537 | 537 | 505 | 510 | 1,243,000 | 2,550 |
| 2005-10-14 | 549 | 549 | 536 | 537 | 625,000 | 2,685 |
| 2005-10-13 | 536 | 545 | 536 | 541 | 983,000 | 2,705 |
| 2005-10-12 | 571 | 583 | 553 | 556 | 1,473,000 | 2,780 |
| 2005-10-11 | 537 | 568 | 537 | 567 | 1,405,000 | 2,835 |
| 2005-10-07 | 524 | 535 | 523 | 529 | 1,249,000 | 2,645 |
| 2005-10-06 | 531 | 537 | 526 | 528 | 805,000 | 2,640 |
| 2005-10-05 | 540 | 553 | 538 | 548 | 743,000 | 2,740 |
| 2005-10-04 | 575 | 576 | 555 | 556 | 673,000 | 2,780 |
| 2005-10-03 | 568 | 574 | 541 | 569 | 909,000 | 2,845 |
| 2005-09-30 | 592 | 593 | 560 | 566 | 894,000 | 2,830 |
| 2005-09-29 | 610 | 618 | 584 | 592 | 1,892,000 | 2,960 |
| 2005-09-28 | 555 | 588 | 555 | 584 | 1,621,000 | 2,920 |
| 2005-09-27 | 580 | 583 | 553 | 558 | 1,754,000 | 2,790 |
| 2005-09-26 | 589 | 589 | 571 | 577 | 1,325,000 | 2,885 |
| 2005-09-22 | 545 | 572 | 537 | 572 | 1,629,000 | 2,860 |
| 2005-09-21 | 592 | 598 | 556 | 558 | 2,366,000 | 2,790 |
| 2005-09-20 | 559 | 598 | 558 | 588 | 3,459,000 | 2,940 |
| 2005-09-16 | 552 | 557 | 537 | 551 | 3,539,000 | 2,755 |
| 2005-09-15 | 498 | 532 | 496 | 532 | 3,634,000 | 2,660 |
| 2005-09-14 | 475 | 489 | 474 | 488 | 1,801,000 | 2,440 |
| 2005-09-13 | 462 | 478 | 461 | 472 | 1,339,000 | 2,360 |
| 2005-09-12 | 471 | 472 | 459 | 462 | 1,471,000 | 2,310 |
| 2005-09-09 | 439 | 454 | 436 | 451 | 1,387,000 | 2,255 |
| 2005-09-08 | 440 | 443 | 434 | 436 | 1,280,000 | 2,180 |
| 2005-09-07 | 438 | 438 | 427 | 433 | 817,000 | 2,165 |
| 2005-09-06 | 439 | 445 | 422 | 430 | 1,772,000 | 2,150 |
| 2005-09-05 | 425 | 434 | 425 | 434 | 1,253,000 | 2,170 |
| 2005-09-02 | 422 | 422 | 415 | 420 | 472,000 | 2,100 |
| 2005-09-01 | 418 | 424 | 418 | 418 | 688,000 | 2,090 |
| 2005-08-31 | 423 | 423 | 416 | 417 | 323,000 | 2,085 |
| 2005-08-30 | 408 | 427 | 408 | 423 | 742,000 | 2,115 |
| 2005-08-29 | 411 | 415 | 405 | 406 | 206,000 | 2,030 |
| 2005-08-26 | 410 | 417 | 410 | 416 | 343,000 | 2,080 |
| 2005-08-25 | 416 | 417 | 409 | 409 | 401,000 | 2,045 |
| 2005-08-24 | 420 | 422 | 418 | 422 | 399,000 | 2,110 |
| 2005-08-23 | 425 | 432 | 423 | 423 | 855,000 | 2,115 |
| 2005-08-22 | 417 | 424 | 416 | 421 | 509,000 | 2,105 |
| 2005-08-19 | 416 | 417 | 410 | 417 | 393,000 | 2,085 |
| 2005-08-18 | 420 | 422 | 416 | 417 | 491,000 | 2,085 |
| 2005-08-17 | 414 | 422 | 411 | 422 | 656,000 | 2,110 |
| 2005-08-16 | 418 | 420 | 415 | 416 | 722,000 | 2,080 |
| 2005-08-15 | 401 | 417 | 400 | 415 | 1,019,000 | 2,075 |
| 2005-08-12 | 398 | 398 | 390 | 396 | 328,000 | 1,980 |
| 2005-08-11 | 399 | 404 | 393 | 396 | 653,000 | 1,980 |
| 2005-08-10 | 390 | 398 | 389 | 396 | 615,000 | 1,980 |
| 2005-08-09 | 381 | 389 | 378 | 383 | 706,000 | 1,915 |
| 2005-08-08 | 360 | 384 | 359 | 380 | 427,000 | 1,900 |
| 2005-08-05 | 372 | 374 | 366 | 369 | 375,000 | 1,845 |
| 2005-08-04 | 382 | 382 | 368 | 377 | 544,000 | 1,885 |
| 2005-08-03 | 394 | 395 | 382 | 383 | 451,000 | 1,915 |
| 2005-08-02 | 398 | 399 | 390 | 390 | 727,000 | 1,950 |
| 2005-08-01 | 407 | 409 | 397 | 397 | 1,854,000 | 1,985 |
| 2005-07-29 | 360 | 405 | 360 | 397 | 2,965,000 | 1,985 |
| 2005-07-28 | 360 | 367 | 357 | 359 | 480,000 | 1,795 |
| 2005-07-27 | 355 | 358 | 354 | 357 | 359,000 | 1,785 |
| 2005-07-26 | 358 | 358 | 354 | 357 | 120,000 | 1,785 |
| 2005-07-25 | 360 | 360 | 356 | 357 | 82,000 | 1,785 |
| 2005-07-22 | 355 | 357 | 354 | 357 | 73,000 | 1,785 |
| 2005-07-21 | 357 | 360 | 354 | 354 | 234,000 | 1,770 |
| 2005-07-20 | 351 | 357 | 351 | 356 | 202,000 | 1,780 |
| 2005-07-19 | 348 | 351 | 347 | 351 | 177,000 | 1,755 |
| 2005-07-15 | 353 | 353 | 350 | 350 | 79,000 | 1,750 |
| 2005-07-14 | 354 | 355 | 348 | 350 | 153,000 | 1,750 |
| 2005-07-13 | 352 | 353 | 348 | 351 | 125,000 | 1,755 |
| 2005-07-12 | 359 | 359 | 351 | 352 | 128,000 | 1,760 |
| 2005-07-11 | 349 | 360 | 348 | 360 | 178,000 | 1,800 |
| 2005-07-08 | 348 | 353 | 347 | 349 | 105,000 | 1,745 |
| 2005-07-07 | 350 | 352 | 349 | 350 | 138,000 | 1,750 |
| 2005-07-06 | 352 | 355 | 351 | 354 | 123,000 | 1,770 |
| 2005-07-05 | 355 | 356 | 352 | 352 | 115,000 | 1,760 |
| 2005-07-04 | 352 | 356 | 351 | 355 | 152,000 | 1,775 |
| 2005-07-01 | 351 | 356 | 350 | 351 | 93,000 | 1,755 |
| 2005-06-30 | 354 | 357 | 352 | 355 | 68,000 | 1,775 |
| 2005-06-29 | 355 | 358 | 354 | 355 | 130,000 | 1,775 |
| 2005-06-28 | 349 | 358 | 349 | 358 | 158,000 | 1,790 |
| 2005-06-27 | 351 | 353 | 349 | 349 | 122,000 | 1,745 |
| 2005-06-24 | 350 | 359 | 350 | 359 | 161,000 | 1,795 |
| 2005-06-23 | 362 | 362 | 357 | 357 | 85,000 | 1,785 |
| 2005-06-22 | 361 | 361 | 351 | 358 | 112,000 | 1,790 |
| 2005-06-21 | 365 | 371 | 353 | 357 | 225,000 | 1,785 |
| 2005-06-20 | 367 | 371 | 365 | 366 | 321,000 | 1,830 |
| 2005-06-17 | 355 | 365 | 354 | 365 | 619,000 | 1,825 |
| 2005-06-16 | 347 | 359 | 347 | 352 | 240,000 | 1,760 |
| 2005-06-15 | 343 | 350 | 342 | 347 | 233,000 | 1,735 |
| 2005-06-14 | 346 | 354 | 345 | 345 | 277,000 | 1,725 |
| 2005-06-13 | 351 | 354 | 348 | 350 | 338,000 | 1,750 |
| 2005-06-10 | 349 | 356 | 348 | 351 | 243,000 | 1,755 |
| 2005-06-09 | 352 | 355 | 345 | 349 | 201,000 | 1,745 |
| 2005-06-08 | 350 | 357 | 349 | 357 | 209,000 | 1,785 |
| 2005-06-07 | 354 | 355 | 348 | 351 | 84,000 | 1,755 |
| 2005-06-06 | 351 | 352 | 348 | 352 | 130,000 | 1,760 |
| 2005-06-03 | 343 | 348 | 343 | 346 | 70,000 | 1,730 |
| 2005-06-02 | 352 | 352 | 342 | 342 | 45,000 | 1,710 |
| 2005-06-01 | 343 | 349 | 342 | 347 | 69,000 | 1,735 |
| 2005-05-31 | 339 | 347 | 338 | 347 | 57,000 | 1,735 |
| 2005-05-30 | 342 | 343 | 336 | 339 | 83,000 | 1,695 |
| 2005-05-27 | 332 | 338 | 332 | 337 | 118,000 | 1,685 |
| 2005-05-26 | 324 | 334 | 322 | 329 | 191,000 | 1,645 |
| 2005-05-25 | 349 | 349 | 324 | 329 | 472,000 | 1,645 |
| 2005-05-24 | 365 | 365 | 345 | 348 | 287,000 | 1,740 |
| 2005-05-23 | 361 | 362 | 356 | 362 | 90,000 | 1,810 |
| 2005-05-20 | 374 | 374 | 361 | 363 | 133,000 | 1,815 |
| 2005-05-19 | 359 | 369 | 359 | 365 | 206,000 | 1,825 |
| 2005-05-18 | 341 | 353 | 341 | 352 | 187,000 | 1,760 |
| 2005-05-17 | 367 | 369 | 341 | 343 | 240,000 | 1,715 |
| 2005-05-16 | 374 | 374 | 361 | 362 | 193,000 | 1,810 |
| 2005-05-13 | 376 | 377 | 371 | 375 | 190,000 | 1,875 |
| 2005-05-12 | 380 | 382 | 377 | 377 | 179,000 | 1,885 |
| 2005-05-11 | 379 | 382 | 376 | 380 | 260,000 | 1,900 |
| 2005-05-10 | 373 | 388 | 372 | 386 | 383,000 | 1,930 |
| 2005-05-09 | 370 | 371 | 368 | 370 | 122,000 | 1,850 |
| 2005-05-06 | 365 | 367 | 364 | 366 | 127,000 | 1,830 |
| 2005-05-02 | 367 | 369 | 360 | 363 | 96,000 | 1,815 |
| 2005-04-28 | 369 | 369 | 365 | 367 | 177,000 | 1,835 |
| 2005-04-27 | 364 | 369 | 364 | 369 | 50,000 | 1,845 |
| 2005-04-26 | 371 | 372 | 367 | 369 | 77,000 | 1,845 |
| 2005-04-25 | 372 | 375 | 367 | 367 | 74,000 | 1,835 |
| 2005-04-22 | 375 | 376 | 367 | 370 | 167,000 | 1,850 |
| 2005-04-21 | 360 | 365 | 353 | 363 | 235,000 | 1,815 |
| 2005-04-20 | 375 | 376 | 368 | 370 | 207,000 | 1,850 |
| 2005-04-19 | 354 | 363 | 351 | 361 | 320,000 | 1,805 |
| 2005-04-18 | 348 | 353 | 344 | 346 | 607,000 | 1,730 |
| 2005-04-15 | 373 | 373 | 367 | 368 | 252,000 | 1,840 |
| 2005-04-14 | 382 | 382 | 373 | 374 | 396,000 | 1,870 |
| 2005-04-13 | 391 | 391 | 385 | 387 | 164,000 | 1,935 |
| 2005-04-12 | 391 | 391 | 386 | 386 | 185,000 | 1,930 |
| 2005-04-11 | 391 | 392 | 389 | 391 | 376,000 | 1,955 |
| 2005-04-08 | 390 | 392 | 389 | 390 | 262,000 | 1,950 |
| 2005-04-07 | 390 | 392 | 386 | 390 | 294,000 | 1,950 |
| 2005-04-06 | 396 | 397 | 390 | 392 | 279,000 | 1,960 |
| 2005-04-05 | 395 | 399 | 395 | 397 | 78,000 | 1,985 |
| 2005-04-04 | 395 | 398 | 392 | 397 | 132,000 | 1,985 |
| 2005-04-01 | 401 | 401 | 396 | 397 | 119,000 | 1,985 |
| 2005-03-31 | 404 | 404 | 395 | 402 | 202,000 | 2,010 |
| 2005-03-30 | 386 | 397 | 381 | 389 | 342,000 | 1,945 |
| 2005-03-29 | 411 | 412 | 393 | 394 | 499,000 | 1,970 |
| 2005-03-28 | 407 | 415 | 407 | 410 | 257,000 | 2,050 |
| 2005-03-25 | 410 | 416 | 407 | 409 | 276,000 | 2,045 |
| 2005-03-24 | 422 | 422 | 401 | 410 | 407,000 | 2,050 |
| 2005-03-23 | 424 | 424 | 417 | 420 | 265,000 | 2,100 |
| 2005-03-22 | 420 | 425 | 417 | 424 | 303,000 | 2,120 |
| 2005-03-18 | 420 | 421 | 418 | 420 | 208,000 | 2,100 |
| 2005-03-17 | 416 | 423 | 414 | 421 | 220,000 | 2,105 |
| 2005-03-16 | 415 | 420 | 414 | 416 | 314,000 | 2,080 |
| 2005-03-15 | 426 | 426 | 415 | 419 | 276,000 | 2,095 |
| 2005-03-14 | 430 | 430 | 425 | 426 | 207,000 | 2,130 |
| 2005-03-11 | 432 | 434 | 430 | 430 | 314,000 | 2,150 |
| 2005-03-10 | 430 | 437 | 430 | 433 | 288,000 | 2,165 |
| 2005-03-09 | 432 | 437 | 429 | 436 | 394,000 | 2,180 |
| 2005-03-08 | 437 | 438 | 432 | 437 | 271,000 | 2,185 |
| 2005-03-07 | 440 | 444 | 436 | 438 | 477,000 | 2,190 |
| 2005-03-04 | 437 | 439 | 433 | 436 | 485,000 | 2,180 |
| 2005-03-03 | 438 | 440 | 433 | 436 | 476,000 | 2,180 |
| 2005-03-02 | 446 | 448 | 436 | 438 | 1,260,000 | 2,190 |
| 2005-03-01 | 427 | 436 | 426 | 436 | 1,569,000 | 2,180 |
| 2005-02-28 | 419 | 425 | 418 | 424 | 757,000 | 2,120 |
| 2005-02-25 | 417 | 418 | 413 | 417 | 528,000 | 2,085 |
| 2005-02-24 | 422 | 424 | 419 | 422 | 245,000 | 2,110 |
| 2005-02-23 | 416 | 420 | 410 | 419 | 530,000 | 2,095 |
| 2005-02-22 | 435 | 436 | 423 | 426 | 618,000 | 2,130 |
| 2005-02-21 | 430 | 437 | 428 | 437 | 615,000 | 2,185 |
| 2005-02-18 | 422 | 428 | 422 | 426 | 291,000 | 2,130 |
| 2005-02-17 | 429 | 429 | 424 | 426 | 341,000 | 2,130 |
| 2005-02-16 | 429 | 430 | 425 | 428 | 605,000 | 2,140 |
| 2005-02-15 | 429 | 429 | 424 | 424 | 504,000 | 2,120 |
| 2005-02-14 | 431 | 431 | 425 | 427 | 865,000 | 2,135 |
| 2005-02-10 | 421 | 422 | 417 | 421 | 562,000 | 2,105 |
| 2005-02-09 | 425 | 429 | 420 | 424 | 1,293,000 | 2,120 |
| 2005-02-08 | 414 | 420 | 413 | 418 | 629,000 | 2,090 |
| 2005-02-07 | 416 | 418 | 411 | 411 | 302,000 | 2,055 |
| 2005-02-04 | 417 | 417 | 411 | 412 | 310,000 | 2,060 |
| 2005-02-03 | 422 | 423 | 414 | 415 | 522,000 | 2,075 |
| 2005-02-02 | 404 | 418 | 403 | 418 | 720,000 | 2,090 |
| 2005-02-01 | 406 | 406 | 402 | 402 | 170,000 | 2,010 |
| 2005-01-31 | 399 | 402 | 397 | 401 | 289,000 | 2,005 |
| 2005-01-28 | 403 | 406 | 397 | 399 | 197,000 | 1,995 |
| 2005-01-27 | 408 | 408 | 404 | 404 | 188,000 | 2,020 |
| 2005-01-26 | 408 | 409 | 403 | 405 | 263,000 | 2,025 |
| 2005-01-25 | 400 | 407 | 398 | 407 | 266,000 | 2,035 |
| 2005-01-24 | 400 | 404 | 397 | 401 | 281,000 | 2,005 |
| 2005-01-21 | 405 | 407 | 402 | 405 | 220,000 | 2,025 |
| 2005-01-20 | 410 | 411 | 406 | 408 | 289,000 | 2,040 |
| 2005-01-19 | 415 | 420 | 411 | 419 | 210,000 | 2,095 |
| 2005-01-18 | 420 | 420 | 414 | 415 | 224,000 | 2,075 |
| 2005-01-17 | 410 | 418 | 408 | 414 | 188,000 | 2,070 |
| 2005-01-14 | 410 | 413 | 405 | 410 | 645,000 | 2,050 |
| 2005-01-13 | 423 | 423 | 415 | 415 | 179,000 | 2,075 |
| 2005-01-12 | 423 | 424 | 416 | 419 | 462,000 | 2,095 |
| 2005-01-11 | 415 | 423 | 411 | 421 | 443,000 | 2,105 |
| 2005-01-07 | 413 | 416 | 407 | 410 | 359,000 | 2,050 |
| 2005-01-06 | 398 | 410 | 397 | 410 | 472,000 | 2,050 |
| 2005-01-05 | 404 | 406 | 398 | 401 | 366,000 | 2,005 |
| 2005-01-04 | 408 | 408 | 392 | 408 | 151,000 | 2,040 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株