5445 東京鐵鋼(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 421 | 421 | 412 | 416 | 130,000 | 2,080 |
| 2007-12-27 | 442 | 442 | 425 | 427 | 213,000 | 2,135 |
| 2007-12-26 | 437 | 447 | 432 | 442 | 202,000 | 2,210 |
| 2007-12-25 | 436 | 446 | 430 | 432 | 200,000 | 2,160 |
| 2007-12-21 | 415 | 440 | 413 | 435 | 250,000 | 2,175 |
| 2007-12-20 | 440 | 444 | 425 | 425 | 282,000 | 2,125 |
| 2007-12-19 | 452 | 459 | 440 | 440 | 218,000 | 2,200 |
| 2007-12-18 | 457 | 462 | 446 | 452 | 420,000 | 2,260 |
| 2007-12-17 | 490 | 490 | 465 | 466 | 233,000 | 2,330 |
| 2007-12-14 | 475 | 500 | 473 | 490 | 354,000 | 2,450 |
| 2007-12-13 | 493 | 494 | 474 | 475 | 154,000 | 2,375 |
| 2007-12-12 | 478 | 495 | 473 | 488 | 219,000 | 2,440 |
| 2007-12-11 | 487 | 496 | 483 | 493 | 215,000 | 2,465 |
| 2007-12-10 | 495 | 496 | 483 | 484 | 356,000 | 2,420 |
| 2007-12-07 | 481 | 490 | 480 | 482 | 430,000 | 2,410 |
| 2007-12-06 | 500 | 510 | 466 | 472 | 809,000 | 2,360 |
| 2007-12-05 | 493 | 509 | 481 | 495 | 305,000 | 2,475 |
| 2007-12-04 | 542 | 542 | 497 | 498 | 437,000 | 2,490 |
| 2007-12-03 | 533 | 545 | 532 | 539 | 571,000 | 2,695 |
| 2007-11-30 | 488 | 527 | 487 | 521 | 587,000 | 2,605 |
| 2007-11-29 | 480 | 480 | 472 | 478 | 206,000 | 2,390 |
| 2007-11-28 | 481 | 489 | 461 | 462 | 193,000 | 2,310 |
| 2007-11-27 | 454 | 491 | 451 | 485 | 305,000 | 2,425 |
| 2007-11-26 | 460 | 467 | 454 | 455 | 162,000 | 2,275 |
| 2007-11-22 | 441 | 465 | 441 | 460 | 262,000 | 2,300 |
| 2007-11-21 | 443 | 474 | 443 | 451 | 388,000 | 2,255 |
| 2007-11-20 | 440 | 458 | 424 | 453 | 367,000 | 2,265 |
| 2007-11-19 | 498 | 504 | 444 | 451 | 442,000 | 2,255 |
| 2007-11-16 | 495 | 518 | 485 | 508 | 370,000 | 2,540 |
| 2007-11-15 | 470 | 517 | 470 | 505 | 487,000 | 2,525 |
| 2007-11-14 | 480 | 483 | 458 | 460 | 277,000 | 2,300 |
| 2007-11-13 | 464 | 475 | 451 | 475 | 373,000 | 2,375 |
| 2007-11-12 | 452 | 473 | 448 | 466 | 422,000 | 2,330 |
| 2007-11-09 | 445 | 476 | 445 | 452 | 326,000 | 2,260 |
| 2007-11-08 | 450 | 454 | 427 | 440 | 328,000 | 2,200 |
| 2007-11-07 | 480 | 484 | 457 | 459 | 210,000 | 2,295 |
| 2007-11-06 | 475 | 485 | 467 | 471 | 201,000 | 2,355 |
| 2007-11-05 | 505 | 505 | 475 | 480 | 352,000 | 2,400 |
| 2007-11-02 | 502 | 514 | 491 | 504 | 201,000 | 2,520 |
| 2007-11-01 | 508 | 528 | 495 | 503 | 665,000 | 2,515 |
| 2007-10-31 | 538 | 538 | 517 | 538 | 243,000 | 2,690 |
| 2007-10-30 | 523 | 540 | 509 | 537 | 393,000 | 2,685 |
| 2007-10-29 | 520 | 520 | 506 | 516 | 315,000 | 2,580 |
| 2007-10-26 | 499 | 507 | 485 | 501 | 177,000 | 2,505 |
| 2007-10-25 | 501 | 513 | 494 | 500 | 285,000 | 2,500 |
| 2007-10-24 | 508 | 529 | 500 | 502 | 454,000 | 2,510 |
| 2007-10-23 | 519 | 526 | 500 | 512 | 363,000 | 2,560 |
| 2007-10-22 | 510 | 535 | 510 | 519 | 223,000 | 2,595 |
| 2007-10-19 | 547 | 558 | 537 | 542 | 228,000 | 2,710 |
| 2007-10-18 | 543 | 560 | 542 | 547 | 276,000 | 2,735 |
| 2007-10-17 | 565 | 575 | 533 | 542 | 539,000 | 2,710 |
| 2007-10-16 | 590 | 597 | 570 | 574 | 278,000 | 2,870 |
| 2007-10-15 | 614 | 623 | 594 | 600 | 267,000 | 3,000 |
| 2007-10-12 | 623 | 630 | 607 | 613 | 197,000 | 3,065 |
| 2007-10-11 | 629 | 634 | 620 | 629 | 174,000 | 3,145 |
| 2007-10-10 | 630 | 633 | 619 | 628 | 200,000 | 3,140 |
| 2007-10-09 | 643 | 643 | 620 | 621 | 142,000 | 3,105 |
| 2007-10-05 | 630 | 638 | 617 | 624 | 281,000 | 3,120 |
| 2007-10-04 | 616 | 633 | 614 | 619 | 398,000 | 3,095 |
| 2007-10-03 | 646 | 661 | 631 | 636 | 374,000 | 3,180 |
| 2007-10-02 | 665 | 670 | 656 | 656 | 336,000 | 3,280 |
| 2007-10-01 | 648 | 668 | 642 | 656 | 556,000 | 3,280 |
| 2007-09-28 | 650 | 650 | 635 | 642 | 349,000 | 3,210 |
| 2007-09-27 | 640 | 645 | 631 | 644 | 382,000 | 3,220 |
| 2007-09-26 | 614 | 632 | 613 | 621 | 528,000 | 3,105 |
| 2007-09-25 | 605 | 635 | 580 | 624 | 982,000 | 3,120 |
| 2007-09-21 | 588 | 599 | 576 | 585 | 422,000 | 2,925 |
| 2007-09-20 | 590 | 602 | 585 | 588 | 424,000 | 2,940 |
| 2007-09-19 | 570 | 590 | 567 | 583 | 538,000 | 2,915 |
| 2007-09-18 | 593 | 593 | 554 | 555 | 491,000 | 2,775 |
| 2007-09-14 | 582 | 592 | 570 | 583 | 431,000 | 2,915 |
| 2007-09-13 | 597 | 609 | 583 | 587 | 383,000 | 2,935 |
| 2007-09-12 | 615 | 628 | 582 | 595 | 405,000 | 2,975 |
| 2007-09-11 | 605 | 622 | 591 | 611 | 434,000 | 3,055 |
| 2007-09-10 | 581 | 597 | 581 | 585 | 259,000 | 2,925 |
| 2007-09-07 | 623 | 633 | 610 | 610 | 266,000 | 3,050 |
| 2007-09-06 | 581 | 632 | 580 | 627 | 468,000 | 3,135 |
| 2007-09-05 | 647 | 649 | 604 | 611 | 481,000 | 3,055 |
| 2007-09-04 | 665 | 671 | 635 | 637 | 800,000 | 3,185 |
| 2007-09-03 | 642 | 668 | 635 | 655 | 1,361,000 | 3,275 |
| 2007-08-31 | 555 | 609 | 553 | 603 | 1,362,000 | 3,015 |
| 2007-08-30 | 558 | 558 | 540 | 545 | 178,000 | 2,725 |
| 2007-08-29 | 500 | 559 | 500 | 539 | 489,000 | 2,695 |
| 2007-08-28 | 535 | 546 | 526 | 528 | 144,000 | 2,640 |
| 2007-08-27 | 560 | 563 | 536 | 542 | 154,000 | 2,710 |
| 2007-08-24 | 550 | 557 | 541 | 554 | 235,000 | 2,770 |
| 2007-08-23 | 555 | 559 | 549 | 552 | 424,000 | 2,760 |
| 2007-08-22 | 548 | 553 | 533 | 538 | 474,000 | 2,690 |
| 2007-08-21 | 520 | 549 | 504 | 547 | 738,000 | 2,735 |
| 2007-08-20 | 540 | 540 | 500 | 500 | 601,000 | 2,500 |
| 2007-08-17 | 560 | 560 | 475 | 480 | 890,000 | 2,400 |
| 2007-08-16 | 549 | 573 | 527 | 573 | 1,076,000 | 2,865 |
| 2007-08-15 | 530 | 566 | 529 | 555 | 863,000 | 2,775 |
| 2007-08-14 | 512 | 563 | 500 | 555 | 1,206,000 | 2,775 |
| 2007-08-13 | 494 | 524 | 470 | 516 | 2,342,000 | 2,580 |
| 2007-08-10 | 477 | 479 | 438 | 444 | 2,044,000 | 2,220 |
| 2007-08-09 | 554 | 558 | 461 | 487 | 2,597,000 | 2,435 |
| 2007-08-08 | 584 | 596 | 545 | 554 | 552,000 | 2,770 |
| 2007-08-07 | 593 | 605 | 586 | 594 | 247,000 | 2,970 |
| 2007-08-06 | 594 | 594 | 581 | 592 | 208,000 | 2,960 |
| 2007-08-03 | 612 | 617 | 603 | 606 | 189,000 | 3,030 |
| 2007-08-02 | 639 | 639 | 603 | 621 | 278,000 | 3,105 |
| 2007-08-01 | 628 | 643 | 616 | 619 | 210,000 | 3,095 |
| 2007-07-31 | 647 | 653 | 632 | 645 | 337,000 | 3,225 |
| 2007-07-30 | 626 | 662 | 626 | 638 | 256,000 | 3,190 |
| 2007-07-27 | 626 | 643 | 620 | 636 | 391,000 | 3,180 |
| 2007-07-26 | 690 | 691 | 663 | 666 | 293,000 | 3,330 |
| 2007-07-25 | 691 | 701 | 681 | 690 | 260,000 | 3,450 |
| 2007-07-24 | 712 | 716 | 699 | 711 | 260,000 | 3,555 |
| 2007-07-23 | 700 | 710 | 694 | 698 | 182,000 | 3,490 |
| 2007-07-20 | 720 | 727 | 703 | 709 | 250,000 | 3,545 |
| 2007-07-19 | 696 | 708 | 693 | 707 | 182,000 | 3,535 |
| 2007-07-18 | 687 | 698 | 675 | 695 | 276,000 | 3,475 |
| 2007-07-17 | 701 | 704 | 691 | 697 | 246,000 | 3,485 |
| 2007-07-13 | 722 | 723 | 698 | 701 | 369,000 | 3,505 |
| 2007-07-12 | 725 | 727 | 716 | 721 | 219,000 | 3,605 |
| 2007-07-11 | 735 | 736 | 725 | 727 | 252,000 | 3,635 |
| 2007-07-10 | 750 | 750 | 731 | 735 | 200,000 | 3,675 |
| 2007-07-09 | 755 | 756 | 747 | 753 | 290,000 | 3,765 |
| 2007-07-06 | 762 | 766 | 752 | 757 | 205,000 | 3,785 |
| 2007-07-05 | 761 | 762 | 754 | 759 | 180,000 | 3,795 |
| 2007-07-04 | 764 | 768 | 751 | 757 | 216,000 | 3,785 |
| 2007-07-03 | 790 | 790 | 754 | 761 | 418,000 | 3,805 |
| 2007-07-02 | 800 | 800 | 779 | 780 | 193,000 | 3,900 |
| 2007-06-29 | 760 | 792 | 760 | 782 | 314,000 | 3,910 |
| 2007-06-28 | 765 | 770 | 756 | 764 | 222,000 | 3,820 |
| 2007-06-27 | 782 | 785 | 763 | 765 | 385,000 | 3,825 |
| 2007-06-26 | 777 | 793 | 768 | 782 | 329,000 | 3,910 |
| 2007-06-25 | 800 | 814 | 772 | 780 | 891,000 | 3,900 |
| 2007-06-22 | 755 | 797 | 755 | 792 | 1,289,000 | 3,960 |
| 2007-06-21 | 723 | 746 | 723 | 740 | 377,000 | 3,700 |
| 2007-06-20 | 734 | 738 | 726 | 730 | 340,000 | 3,650 |
| 2007-06-19 | 729 | 741 | 728 | 738 | 132,000 | 3,690 |
| 2007-06-18 | 747 | 747 | 736 | 739 | 204,000 | 3,695 |
| 2007-06-15 | 748 | 750 | 736 | 737 | 280,000 | 3,685 |
| 2007-06-14 | 740 | 747 | 733 | 744 | 278,000 | 3,720 |
| 2007-06-13 | 717 | 731 | 715 | 727 | 363,000 | 3,635 |
| 2007-06-12 | 748 | 748 | 725 | 727 | 515,000 | 3,635 |
| 2007-06-11 | 753 | 754 | 741 | 741 | 342,000 | 3,705 |
| 2007-06-08 | 751 | 757 | 741 | 745 | 371,000 | 3,725 |
| 2007-06-07 | 759 | 765 | 754 | 759 | 223,000 | 3,795 |
| 2007-06-06 | 761 | 772 | 758 | 763 | 283,000 | 3,815 |
| 2007-06-05 | 773 | 774 | 754 | 760 | 490,000 | 3,800 |
| 2007-06-04 | 757 | 784 | 757 | 777 | 373,000 | 3,885 |
| 2007-06-01 | 754 | 759 | 748 | 749 | 332,000 | 3,745 |
| 2007-05-31 | 755 | 762 | 747 | 751 | 454,000 | 3,755 |
| 2007-05-30 | 751 | 755 | 743 | 747 | 394,000 | 3,735 |
| 2007-05-29 | 745 | 750 | 740 | 742 | 338,000 | 3,710 |
| 2007-05-28 | 750 | 760 | 745 | 755 | 379,000 | 3,775 |
| 2007-05-25 | 765 | 773 | 732 | 735 | 865,000 | 3,675 |
| 2007-05-24 | 779 | 782 | 771 | 775 | 384,000 | 3,875 |
| 2007-05-23 | 782 | 789 | 773 | 782 | 343,000 | 3,910 |
| 2007-05-22 | 773 | 791 | 763 | 787 | 628,000 | 3,935 |
| 2007-05-21 | 779 | 807 | 771 | 781 | 759,000 | 3,905 |
| 2007-05-18 | 812 | 812 | 766 | 789 | 779,000 | 3,945 |
| 2007-05-17 | 905 | 905 | 825 | 830 | 786,000 | 4,150 |
| 2007-05-16 | 879 | 891 | 862 | 875 | 346,000 | 4,375 |
| 2007-05-15 | 910 | 910 | 878 | 880 | 311,000 | 4,400 |
| 2007-05-14 | 933 | 938 | 919 | 920 | 258,000 | 4,600 |
| 2007-05-11 | 926 | 929 | 914 | 928 | 260,000 | 4,640 |
| 2007-05-10 | 934 | 940 | 928 | 933 | 549,000 | 4,665 |
| 2007-05-09 | 911 | 918 | 897 | 913 | 278,000 | 4,565 |
| 2007-05-08 | 903 | 926 | 903 | 918 | 374,000 | 4,590 |
| 2007-05-07 | 893 | 905 | 877 | 898 | 258,000 | 4,490 |
| 2007-05-02 | 867 | 893 | 861 | 893 | 255,000 | 4,465 |
| 2007-05-01 | 870 | 874 | 851 | 858 | 194,000 | 4,290 |
| 2007-04-27 | 869 | 887 | 865 | 876 | 255,000 | 4,380 |
| 2007-04-26 | 862 | 883 | 855 | 879 | 353,000 | 4,395 |
| 2007-04-25 | 851 | 864 | 850 | 861 | 265,000 | 4,305 |
| 2007-04-24 | 874 | 891 | 845 | 861 | 362,000 | 4,305 |
| 2007-04-23 | 870 | 886 | 870 | 884 | 465,000 | 4,420 |
| 2007-04-20 | 892 | 892 | 874 | 878 | 232,000 | 4,390 |
| 2007-04-19 | 912 | 913 | 888 | 895 | 289,000 | 4,475 |
| 2007-04-18 | 911 | 918 | 911 | 916 | 389,000 | 4,580 |
| 2007-04-17 | 919 | 919 | 896 | 910 | 389,000 | 4,550 |
| 2007-04-16 | 910 | 921 | 891 | 905 | 186,000 | 4,525 |
| 2007-04-13 | 914 | 919 | 902 | 909 | 295,000 | 4,545 |
| 2007-04-12 | 913 | 923 | 908 | 912 | 273,000 | 4,560 |
| 2007-04-11 | 913 | 923 | 902 | 913 | 216,000 | 4,565 |
| 2007-04-10 | 895 | 919 | 891 | 913 | 350,000 | 4,565 |
| 2007-04-09 | 884 | 898 | 870 | 895 | 526,000 | 4,475 |
| 2007-04-06 | 885 | 907 | 871 | 874 | 422,000 | 4,370 |
| 2007-04-05 | 885 | 897 | 880 | 890 | 477,000 | 4,450 |
| 2007-04-04 | 902 | 910 | 884 | 885 | 390,000 | 4,425 |
| 2007-04-03 | 883 | 905 | 877 | 892 | 456,000 | 4,460 |
| 2007-04-02 | 921 | 932 | 879 | 884 | 578,000 | 4,420 |
| 2007-03-30 | 914 | 929 | 899 | 927 | 797,000 | 4,635 |
| 2007-03-29 | 876 | 909 | 872 | 897 | 419,000 | 4,485 |
| 2007-03-28 | 897 | 903 | 885 | 889 | 338,000 | 4,445 |
| 2007-03-27 | 915 | 924 | 902 | 907 | 402,000 | 4,535 |
| 2007-03-26 | 926 | 934 | 906 | 924 | 746,000 | 4,620 |
| 2007-03-23 | 927 | 939 | 916 | 936 | 663,000 | 4,680 |
| 2007-03-22 | 923 | 943 | 919 | 931 | 511,000 | 4,655 |
| 2007-03-20 | 950 | 953 | 910 | 913 | 365,000 | 4,565 |
| 2007-03-19 | 928 | 935 | 916 | 928 | 552,000 | 4,640 |
| 2007-03-16 | 927 | 927 | 889 | 900 | 503,000 | 4,500 |
| 2007-03-15 | 903 | 925 | 893 | 919 | 664,000 | 4,595 |
| 2007-03-14 | 869 | 896 | 867 | 883 | 1,295,000 | 4,415 |
| 2007-03-13 | 920 | 920 | 890 | 892 | 1,079,000 | 4,460 |
| 2007-03-12 | 921 | 938 | 910 | 923 | 799,000 | 4,615 |
| 2007-03-09 | 929 | 945 | 916 | 921 | 774,000 | 4,605 |
| 2007-03-08 | 908 | 937 | 907 | 925 | 964,000 | 4,625 |
| 2007-03-07 | 965 | 972 | 920 | 923 | 775,000 | 4,615 |
| 2007-03-06 | 897 | 955 | 897 | 945 | 842,000 | 4,725 |
| 2007-03-05 | 951 | 965 | 888 | 895 | 752,000 | 4,475 |
| 2007-03-02 | 942 | 976 | 932 | 958 | 584,000 | 4,790 |
| 2007-03-01 | 994 | 994 | 935 | 956 | 651,000 | 4,780 |
| 2007-02-28 | 923 | 986 | 923 | 974 | 743,000 | 4,870 |
| 2007-02-27 | 1,056 | 1,070 | 1,013 | 1,023 | 706,000 | 5,115 |
| 2007-02-26 | 1,055 | 1,070 | 1,050 | 1,063 | 458,000 | 5,315 |
| 2007-02-23 | 1,013 | 1,045 | 1,013 | 1,025 | 538,000 | 5,125 |
| 2007-02-22 | 1,048 | 1,090 | 1,012 | 1,023 | 970,000 | 5,115 |
| 2007-02-21 | 1,007 | 1,037 | 1,002 | 1,032 | 496,000 | 5,160 |
| 2007-02-20 | 1,000 | 1,006 | 993 | 1,005 | 430,000 | 5,025 |
| 2007-02-19 | 981 | 1,011 | 981 | 1,007 | 373,000 | 5,035 |
| 2007-02-16 | 1,005 | 1,018 | 999 | 1,000 | 333,000 | 5,000 |
| 2007-02-15 | 1,026 | 1,029 | 1,007 | 1,014 | 267,000 | 5,070 |
| 2007-02-14 | 1,028 | 1,040 | 1,021 | 1,023 | 162,000 | 5,115 |
| 2007-02-13 | 1,032 | 1,046 | 1,024 | 1,034 | 176,000 | 5,170 |
| 2007-02-09 | 997 | 1,032 | 997 | 1,026 | 189,000 | 5,130 |
| 2007-02-08 | 1,010 | 1,022 | 1,000 | 1,007 | 151,000 | 5,035 |
| 2007-02-07 | 1,021 | 1,036 | 1,004 | 1,024 | 249,000 | 5,120 |
| 2007-02-06 | 1,025 | 1,043 | 1,025 | 1,040 | 120,000 | 5,200 |
| 2007-02-05 | 1,049 | 1,049 | 1,016 | 1,023 | 167,000 | 5,115 |
| 2007-02-02 | 1,037 | 1,046 | 1,021 | 1,021 | 147,000 | 5,105 |
| 2007-02-01 | 1,036 | 1,049 | 1,013 | 1,046 | 174,000 | 5,230 |
| 2007-01-31 | 1,050 | 1,050 | 1,027 | 1,034 | 60,000 | 5,170 |
| 2007-01-30 | 1,062 | 1,068 | 1,025 | 1,028 | 244,000 | 5,140 |
| 2007-01-29 | 1,063 | 1,080 | 1,050 | 1,064 | 241,000 | 5,320 |
| 2007-01-26 | 1,032 | 1,039 | 1,022 | 1,038 | 125,000 | 5,190 |
| 2007-01-25 | 1,050 | 1,059 | 1,040 | 1,040 | 344,000 | 5,200 |
| 2007-01-24 | 1,070 | 1,070 | 1,045 | 1,045 | 355,000 | 5,225 |
| 2007-01-23 | 1,004 | 1,041 | 1,002 | 1,039 | 347,000 | 5,195 |
| 2007-01-22 | 1,017 | 1,017 | 995 | 1,007 | 214,000 | 5,035 |
| 2007-01-19 | 1,006 | 1,006 | 989 | 1,002 | 170,000 | 5,010 |
| 2007-01-18 | 996 | 1,009 | 985 | 986 | 216,000 | 4,930 |
| 2007-01-17 | 985 | 998 | 976 | 986 | 209,000 | 4,930 |
| 2007-01-16 | 985 | 1,005 | 979 | 985 | 136,000 | 4,925 |
| 2007-01-15 | 963 | 989 | 963 | 989 | 195,000 | 4,945 |
| 2007-01-12 | 968 | 975 | 952 | 962 | 279,000 | 4,810 |
| 2007-01-11 | 975 | 993 | 961 | 966 | 234,000 | 4,830 |
| 2007-01-10 | 998 | 1,015 | 965 | 970 | 271,000 | 4,850 |
| 2007-01-09 | 993 | 1,025 | 981 | 1,016 | 245,000 | 5,080 |
| 2007-01-05 | 1,013 | 1,013 | 971 | 990 | 348,000 | 4,950 |
| 2007-01-04 | 1,053 | 1,053 | 1,021 | 1,033 | 131,000 | 5,165 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株
