5445 東京鐵鋼(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 209 | 211 | 208 | 211 | 61,000 | 1,055 |
| 2008-12-29 | 207 | 211 | 207 | 211 | 109,000 | 1,055 |
| 2008-12-26 | 207 | 208 | 205 | 207 | 82,000 | 1,035 |
| 2008-12-25 | 207 | 208 | 205 | 207 | 67,000 | 1,035 |
| 2008-12-24 | 208 | 210 | 204 | 206 | 187,000 | 1,030 |
| 2008-12-22 | 209 | 211 | 208 | 209 | 186,000 | 1,045 |
| 2008-12-19 | 210 | 212 | 205 | 206 | 231,000 | 1,030 |
| 2008-12-18 | 205 | 213 | 203 | 212 | 317,000 | 1,060 |
| 2008-12-17 | 210 | 212 | 196 | 203 | 369,000 | 1,015 |
| 2008-12-16 | 205 | 208 | 203 | 206 | 170,000 | 1,030 |
| 2008-12-15 | 215 | 215 | 201 | 208 | 369,000 | 1,040 |
| 2008-12-12 | 210 | 211 | 199 | 202 | 239,000 | 1,010 |
| 2008-12-11 | 215 | 216 | 211 | 212 | 230,000 | 1,060 |
| 2008-12-10 | 204 | 223 | 204 | 220 | 348,000 | 1,100 |
| 2008-12-09 | 200 | 215 | 200 | 204 | 207,000 | 1,020 |
| 2008-12-08 | 200 | 200 | 191 | 200 | 184,000 | 1,000 |
| 2008-12-05 | 185 | 197 | 184 | 195 | 192,000 | 975 |
| 2008-12-04 | 188 | 188 | 183 | 186 | 263,000 | 930 |
| 2008-12-03 | 192 | 194 | 185 | 187 | 195,000 | 935 |
| 2008-12-02 | 187 | 193 | 185 | 188 | 238,000 | 940 |
| 2008-12-01 | 201 | 202 | 197 | 197 | 191,000 | 985 |
| 2008-11-28 | 198 | 202 | 194 | 201 | 320,000 | 1,005 |
| 2008-11-27 | 194 | 198 | 192 | 195 | 230,000 | 975 |
| 2008-11-26 | 196 | 197 | 187 | 190 | 331,000 | 950 |
| 2008-11-25 | 230 | 230 | 196 | 201 | 460,000 | 1,005 |
| 2008-11-21 | 181 | 212 | 180 | 210 | 424,000 | 1,050 |
| 2008-11-20 | 211 | 213 | 180 | 180 | 351,000 | 900 |
| 2008-11-19 | 227 | 227 | 216 | 221 | 212,000 | 1,105 |
| 2008-11-18 | 226 | 228 | 219 | 223 | 297,000 | 1,115 |
| 2008-11-17 | 235 | 238 | 227 | 231 | 222,000 | 1,155 |
| 2008-11-14 | 248 | 248 | 228 | 230 | 194,000 | 1,150 |
| 2008-11-13 | 231 | 237 | 222 | 233 | 353,000 | 1,165 |
| 2008-11-12 | 232 | 247 | 232 | 237 | 277,000 | 1,185 |
| 2008-11-11 | 245 | 246 | 235 | 236 | 228,000 | 1,180 |
| 2008-11-10 | 254 | 260 | 240 | 244 | 477,000 | 1,220 |
| 2008-11-07 | 226 | 245 | 220 | 234 | 506,000 | 1,170 |
| 2008-11-06 | 254 | 259 | 245 | 246 | 656,000 | 1,230 |
| 2008-11-05 | 290 | 318 | 270 | 274 | 1,098,000 | 1,370 |
| 2008-11-04 | 277 | 289 | 259 | 272 | 1,076,000 | 1,360 |
| 2008-10-31 | 177 | 222 | 175 | 222 | 860,000 | 1,110 |
| 2008-10-30 | 169 | 177 | 166 | 172 | 342,000 | 860 |
| 2008-10-29 | 169 | 183 | 160 | 165 | 354,000 | 825 |
| 2008-10-28 | 142 | 159 | 133 | 159 | 296,000 | 795 |
| 2008-10-27 | 164 | 169 | 140 | 147 | 380,000 | 735 |
| 2008-10-24 | 175 | 178 | 167 | 169 | 143,000 | 845 |
| 2008-10-23 | 175 | 180 | 169 | 180 | 206,000 | 900 |
| 2008-10-22 | 191 | 192 | 181 | 182 | 119,000 | 910 |
| 2008-10-21 | 200 | 200 | 187 | 191 | 221,000 | 955 |
| 2008-10-20 | 185 | 195 | 173 | 191 | 415,000 | 955 |
| 2008-10-17 | 182 | 183 | 170 | 174 | 220,000 | 870 |
| 2008-10-16 | 180 | 180 | 169 | 172 | 245,000 | 860 |
| 2008-10-15 | 190 | 197 | 187 | 195 | 281,000 | 975 |
| 2008-10-14 | 204 | 215 | 199 | 200 | 308,000 | 1,000 |
| 2008-10-10 | 188 | 193 | 161 | 179 | 474,000 | 895 |
| 2008-10-09 | 185 | 201 | 175 | 183 | 357,000 | 915 |
| 2008-10-08 | 185 | 195 | 181 | 185 | 234,000 | 925 |
| 2008-10-07 | 179 | 203 | 176 | 200 | 466,000 | 1,000 |
| 2008-10-06 | 214 | 215 | 181 | 194 | 367,000 | 970 |
| 2008-10-03 | 231 | 232 | 226 | 226 | 151,000 | 1,130 |
| 2008-10-02 | 256 | 257 | 231 | 236 | 141,000 | 1,180 |
| 2008-10-01 | 253 | 259 | 249 | 252 | 102,000 | 1,260 |
| 2008-09-30 | 231 | 253 | 231 | 249 | 196,000 | 1,245 |
| 2008-09-29 | 267 | 272 | 258 | 260 | 120,000 | 1,300 |
| 2008-09-26 | 276 | 283 | 264 | 266 | 195,000 | 1,330 |
| 2008-09-25 | 277 | 282 | 275 | 275 | 74,000 | 1,375 |
| 2008-09-24 | 286 | 291 | 276 | 281 | 75,000 | 1,405 |
| 2008-09-22 | 299 | 305 | 283 | 285 | 109,000 | 1,425 |
| 2008-09-19 | 286 | 290 | 280 | 290 | 141,000 | 1,450 |
| 2008-09-18 | 268 | 282 | 268 | 281 | 215,000 | 1,405 |
| 2008-09-17 | 274 | 283 | 267 | 275 | 153,000 | 1,375 |
| 2008-09-16 | 263 | 265 | 255 | 262 | 225,000 | 1,310 |
| 2008-09-12 | 280 | 287 | 275 | 280 | 90,000 | 1,400 |
| 2008-09-11 | 276 | 287 | 275 | 275 | 90,000 | 1,375 |
| 2008-09-10 | 272 | 287 | 272 | 281 | 103,000 | 1,405 |
| 2008-09-09 | 286 | 288 | 279 | 282 | 46,000 | 1,410 |
| 2008-09-08 | 283 | 283 | 275 | 282 | 122,000 | 1,410 |
| 2008-09-05 | 275 | 276 | 265 | 273 | 197,000 | 1,365 |
| 2008-09-04 | 294 | 298 | 282 | 290 | 164,000 | 1,450 |
| 2008-09-03 | 304 | 304 | 290 | 293 | 120,000 | 1,465 |
| 2008-09-02 | 314 | 314 | 297 | 302 | 142,000 | 1,510 |
| 2008-09-01 | 309 | 316 | 304 | 312 | 99,000 | 1,560 |
| 2008-08-29 | 303 | 312 | 303 | 309 | 151,000 | 1,545 |
| 2008-08-28 | 301 | 302 | 298 | 302 | 57,000 | 1,510 |
| 2008-08-27 | 301 | 303 | 298 | 299 | 42,000 | 1,495 |
| 2008-08-26 | 302 | 303 | 297 | 301 | 98,000 | 1,505 |
| 2008-08-25 | 324 | 325 | 313 | 314 | 69,000 | 1,570 |
| 2008-08-22 | 318 | 324 | 317 | 324 | 93,000 | 1,620 |
| 2008-08-21 | 323 | 325 | 319 | 321 | 111,000 | 1,605 |
| 2008-08-20 | 321 | 323 | 313 | 319 | 70,000 | 1,595 |
| 2008-08-19 | 313 | 323 | 311 | 323 | 138,000 | 1,615 |
| 2008-08-18 | 313 | 323 | 312 | 316 | 105,000 | 1,580 |
| 2008-08-15 | 315 | 315 | 307 | 311 | 56,000 | 1,555 |
| 2008-08-14 | 314 | 315 | 307 | 313 | 242,000 | 1,565 |
| 2008-08-13 | 313 | 321 | 313 | 316 | 155,000 | 1,580 |
| 2008-08-12 | 321 | 323 | 313 | 313 | 149,000 | 1,565 |
| 2008-08-11 | 314 | 319 | 313 | 319 | 105,000 | 1,595 |
| 2008-08-08 | 308 | 312 | 299 | 303 | 177,000 | 1,515 |
| 2008-08-07 | 310 | 317 | 294 | 304 | 147,000 | 1,520 |
| 2008-08-06 | 298 | 315 | 297 | 315 | 200,000 | 1,575 |
| 2008-08-05 | 303 | 303 | 288 | 288 | 210,000 | 1,440 |
| 2008-08-04 | 303 | 305 | 297 | 303 | 203,000 | 1,515 |
| 2008-08-01 | 327 | 328 | 311 | 311 | 176,000 | 1,555 |
| 2008-07-31 | 326 | 330 | 322 | 322 | 161,000 | 1,610 |
| 2008-07-30 | 333 | 334 | 328 | 333 | 81,000 | 1,665 |
| 2008-07-29 | 325 | 326 | 322 | 323 | 78,000 | 1,615 |
| 2008-07-28 | 326 | 331 | 322 | 327 | 109,000 | 1,635 |
| 2008-07-25 | 322 | 326 | 321 | 326 | 84,000 | 1,630 |
| 2008-07-24 | 324 | 326 | 320 | 326 | 126,000 | 1,630 |
| 2008-07-23 | 312 | 318 | 310 | 316 | 95,000 | 1,580 |
| 2008-07-22 | 321 | 321 | 304 | 309 | 85,000 | 1,545 |
| 2008-07-18 | 318 | 318 | 304 | 306 | 70,000 | 1,530 |
| 2008-07-17 | 306 | 307 | 303 | 305 | 68,000 | 1,525 |
| 2008-07-16 | 311 | 313 | 301 | 302 | 126,000 | 1,510 |
| 2008-07-15 | 315 | 320 | 311 | 312 | 110,000 | 1,560 |
| 2008-07-14 | 317 | 324 | 316 | 317 | 95,000 | 1,585 |
| 2008-07-11 | 315 | 319 | 313 | 313 | 95,000 | 1,565 |
| 2008-07-10 | 308 | 317 | 308 | 313 | 139,000 | 1,565 |
| 2008-07-09 | 310 | 316 | 308 | 312 | 102,000 | 1,560 |
| 2008-07-08 | 320 | 320 | 301 | 310 | 143,000 | 1,550 |
| 2008-07-07 | 312 | 319 | 307 | 315 | 135,000 | 1,575 |
| 2008-07-04 | 303 | 307 | 303 | 306 | 58,000 | 1,530 |
| 2008-07-03 | 308 | 309 | 300 | 301 | 167,000 | 1,505 |
| 2008-07-02 | 321 | 321 | 307 | 308 | 110,000 | 1,540 |
| 2008-07-01 | 315 | 324 | 309 | 309 | 171,000 | 1,545 |
| 2008-06-30 | 310 | 317 | 310 | 312 | 125,000 | 1,560 |
| 2008-06-27 | 308 | 315 | 302 | 310 | 242,000 | 1,550 |
| 2008-06-26 | 329 | 330 | 316 | 318 | 273,000 | 1,590 |
| 2008-06-25 | 334 | 342 | 320 | 334 | 227,000 | 1,670 |
| 2008-06-24 | 344 | 344 | 330 | 334 | 161,000 | 1,670 |
| 2008-06-23 | 352 | 352 | 340 | 344 | 235,000 | 1,720 |
| 2008-06-20 | 360 | 360 | 354 | 354 | 90,000 | 1,770 |
| 2008-06-19 | 373 | 373 | 362 | 362 | 94,000 | 1,810 |
| 2008-06-18 | 371 | 378 | 365 | 375 | 89,000 | 1,875 |
| 2008-06-17 | 364 | 374 | 364 | 369 | 162,000 | 1,845 |
| 2008-06-16 | 376 | 378 | 361 | 365 | 289,000 | 1,825 |
| 2008-06-13 | 385 | 389 | 374 | 376 | 182,000 | 1,880 |
| 2008-06-12 | 387 | 391 | 377 | 390 | 202,000 | 1,950 |
| 2008-06-11 | 383 | 392 | 383 | 389 | 121,000 | 1,945 |
| 2008-06-10 | 392 | 399 | 384 | 386 | 146,000 | 1,930 |
| 2008-06-09 | 394 | 403 | 387 | 396 | 303,000 | 1,980 |
| 2008-06-06 | 402 | 408 | 397 | 398 | 262,000 | 1,990 |
| 2008-06-05 | 388 | 402 | 388 | 399 | 237,000 | 1,995 |
| 2008-06-04 | 386 | 391 | 380 | 383 | 256,000 | 1,915 |
| 2008-06-03 | 396 | 398 | 382 | 383 | 242,000 | 1,915 |
| 2008-06-02 | 408 | 408 | 398 | 401 | 184,000 | 2,005 |
| 2008-05-30 | 393 | 404 | 392 | 399 | 135,000 | 1,995 |
| 2008-05-29 | 391 | 397 | 387 | 392 | 185,000 | 1,960 |
| 2008-05-28 | 405 | 410 | 374 | 386 | 445,000 | 1,930 |
| 2008-05-27 | 422 | 422 | 400 | 407 | 203,000 | 2,035 |
| 2008-05-26 | 424 | 430 | 422 | 422 | 83,000 | 2,110 |
| 2008-05-23 | 439 | 440 | 428 | 434 | 178,000 | 2,170 |
| 2008-05-22 | 435 | 450 | 428 | 444 | 192,000 | 2,220 |
| 2008-05-21 | 441 | 459 | 440 | 446 | 165,000 | 2,230 |
| 2008-05-20 | 449 | 461 | 449 | 450 | 148,000 | 2,250 |
| 2008-05-19 | 452 | 456 | 443 | 448 | 170,000 | 2,240 |
| 2008-05-16 | 453 | 459 | 430 | 442 | 373,000 | 2,210 |
| 2008-05-15 | 484 | 494 | 455 | 455 | 356,000 | 2,275 |
| 2008-05-14 | 452 | 477 | 452 | 475 | 166,000 | 2,375 |
| 2008-05-13 | 460 | 465 | 452 | 457 | 165,000 | 2,285 |
| 2008-05-12 | 460 | 462 | 450 | 451 | 140,000 | 2,255 |
| 2008-05-09 | 480 | 485 | 459 | 460 | 141,000 | 2,300 |
| 2008-05-08 | 467 | 480 | 465 | 474 | 274,000 | 2,370 |
| 2008-05-07 | 450 | 470 | 449 | 467 | 236,000 | 2,335 |
| 2008-05-02 | 442 | 444 | 438 | 442 | 120,000 | 2,210 |
| 2008-05-01 | 441 | 448 | 437 | 440 | 122,000 | 2,200 |
| 2008-04-30 | 445 | 447 | 440 | 440 | 173,000 | 2,200 |
| 2008-04-28 | 425 | 438 | 425 | 438 | 220,000 | 2,190 |
| 2008-04-25 | 434 | 434 | 425 | 427 | 87,000 | 2,135 |
| 2008-04-24 | 416 | 434 | 415 | 425 | 254,000 | 2,125 |
| 2008-04-23 | 420 | 422 | 414 | 421 | 85,000 | 2,105 |
| 2008-04-22 | 412 | 434 | 410 | 421 | 403,000 | 2,105 |
| 2008-04-21 | 400 | 414 | 398 | 409 | 178,000 | 2,045 |
| 2008-04-18 | 405 | 408 | 401 | 401 | 74,000 | 2,005 |
| 2008-04-17 | 400 | 413 | 400 | 406 | 146,000 | 2,030 |
| 2008-04-16 | 402 | 409 | 395 | 403 | 308,000 | 2,015 |
| 2008-04-15 | 403 | 409 | 400 | 407 | 201,000 | 2,035 |
| 2008-04-14 | 395 | 400 | 386 | 400 | 230,000 | 2,000 |
| 2008-04-11 | 392 | 401 | 389 | 393 | 191,000 | 1,965 |
| 2008-04-10 | 394 | 394 | 382 | 392 | 243,000 | 1,960 |
| 2008-04-09 | 394 | 398 | 391 | 398 | 186,000 | 1,990 |
| 2008-04-08 | 397 | 406 | 393 | 398 | 106,000 | 1,990 |
| 2008-04-07 | 387 | 408 | 387 | 407 | 203,000 | 2,035 |
| 2008-04-04 | 386 | 395 | 385 | 392 | 228,000 | 1,960 |
| 2008-04-03 | 405 | 410 | 401 | 406 | 110,000 | 2,030 |
| 2008-04-02 | 415 | 415 | 406 | 410 | 83,000 | 2,050 |
| 2008-04-01 | 406 | 410 | 399 | 408 | 346,000 | 2,040 |
| 2008-03-31 | 391 | 412 | 381 | 410 | 316,000 | 2,050 |
| 2008-03-28 | 385 | 398 | 370 | 398 | 144,000 | 1,990 |
| 2008-03-27 | 388 | 392 | 375 | 380 | 142,000 | 1,900 |
| 2008-03-26 | 351 | 395 | 351 | 389 | 331,000 | 1,945 |
| 2008-03-25 | 354 | 364 | 350 | 360 | 360,000 | 1,800 |
| 2008-03-24 | 362 | 363 | 355 | 356 | 116,000 | 1,780 |
| 2008-03-21 | 348 | 353 | 342 | 352 | 96,000 | 1,760 |
| 2008-03-19 | 341 | 343 | 337 | 341 | 201,000 | 1,705 |
| 2008-03-18 | 327 | 332 | 320 | 330 | 209,000 | 1,650 |
| 2008-03-17 | 328 | 332 | 308 | 325 | 208,000 | 1,625 |
| 2008-03-14 | 333 | 351 | 330 | 332 | 357,000 | 1,660 |
| 2008-03-13 | 340 | 348 | 334 | 338 | 139,000 | 1,690 |
| 2008-03-12 | 360 | 363 | 344 | 350 | 218,000 | 1,750 |
| 2008-03-11 | 311 | 347 | 311 | 345 | 316,000 | 1,725 |
| 2008-03-10 | 355 | 358 | 314 | 326 | 489,000 | 1,630 |
| 2008-03-07 | 372 | 377 | 365 | 373 | 241,000 | 1,865 |
| 2008-03-06 | 377 | 395 | 377 | 382 | 176,000 | 1,910 |
| 2008-03-05 | 373 | 380 | 371 | 372 | 238,000 | 1,860 |
| 2008-03-04 | 376 | 392 | 370 | 376 | 215,000 | 1,880 |
| 2008-03-03 | 390 | 396 | 381 | 381 | 261,000 | 1,905 |
| 2008-02-29 | 406 | 410 | 398 | 408 | 210,000 | 2,040 |
| 2008-02-28 | 397 | 415 | 395 | 412 | 350,000 | 2,060 |
| 2008-02-27 | 406 | 409 | 398 | 400 | 206,000 | 2,000 |
| 2008-02-26 | 415 | 416 | 402 | 405 | 200,000 | 2,025 |
| 2008-02-25 | 420 | 420 | 401 | 402 | 202,000 | 2,010 |
| 2008-02-22 | 402 | 415 | 393 | 410 | 266,000 | 2,050 |
| 2008-02-21 | 414 | 421 | 410 | 412 | 253,000 | 2,060 |
| 2008-02-20 | 422 | 424 | 406 | 407 | 360,000 | 2,035 |
| 2008-02-19 | 395 | 408 | 390 | 407 | 453,000 | 2,035 |
| 2008-02-18 | 380 | 395 | 376 | 394 | 504,000 | 1,970 |
| 2008-02-15 | 347 | 360 | 339 | 360 | 181,000 | 1,800 |
| 2008-02-14 | 338 | 351 | 338 | 349 | 209,000 | 1,745 |
| 2008-02-13 | 331 | 342 | 326 | 337 | 248,000 | 1,685 |
| 2008-02-12 | 322 | 323 | 312 | 312 | 179,000 | 1,560 |
| 2008-02-08 | 338 | 352 | 322 | 323 | 644,000 | 1,615 |
| 2008-02-07 | 348 | 348 | 310 | 333 | 378,000 | 1,665 |
| 2008-02-06 | 345 | 346 | 328 | 333 | 565,000 | 1,665 |
| 2008-02-05 | 360 | 368 | 350 | 353 | 385,000 | 1,765 |
| 2008-02-04 | 349 | 360 | 346 | 355 | 328,000 | 1,775 |
| 2008-02-01 | 332 | 349 | 330 | 335 | 317,000 | 1,675 |
| 2008-01-31 | 310 | 343 | 309 | 341 | 533,000 | 1,705 |
| 2008-01-30 | 315 | 323 | 305 | 311 | 523,000 | 1,555 |
| 2008-01-29 | 310 | 318 | 307 | 317 | 364,000 | 1,585 |
| 2008-01-28 | 315 | 317 | 298 | 301 | 506,000 | 1,505 |
| 2008-01-25 | 296 | 316 | 296 | 315 | 499,000 | 1,575 |
| 2008-01-24 | 299 | 300 | 287 | 290 | 572,000 | 1,450 |
| 2008-01-23 | 288 | 294 | 283 | 289 | 245,000 | 1,445 |
| 2008-01-22 | 285 | 292 | 272 | 272 | 472,000 | 1,360 |
| 2008-01-21 | 310 | 312 | 296 | 299 | 368,000 | 1,495 |
| 2008-01-18 | 290 | 317 | 288 | 310 | 435,000 | 1,550 |
| 2008-01-17 | 300 | 310 | 290 | 301 | 497,000 | 1,505 |
| 2008-01-16 | 307 | 314 | 292 | 295 | 679,000 | 1,475 |
| 2008-01-15 | 343 | 351 | 318 | 318 | 387,000 | 1,590 |
| 2008-01-11 | 365 | 371 | 333 | 338 | 855,000 | 1,690 |
| 2008-01-10 | 381 | 382 | 365 | 367 | 276,000 | 1,835 |
| 2008-01-09 | 371 | 379 | 369 | 378 | 458,000 | 1,890 |
| 2008-01-08 | 383 | 399 | 372 | 378 | 464,000 | 1,890 |
| 2008-01-07 | 395 | 395 | 379 | 388 | 341,000 | 1,940 |
| 2008-01-04 | 411 | 412 | 390 | 407 | 219,000 | 2,035 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株
