5445 東京鐵鋼(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 269 | 272 | 269 | 270 | 77,000 | 1,350 |
| 2009-12-29 | 273 | 274 | 268 | 270 | 78,000 | 1,350 |
| 2009-12-28 | 265 | 275 | 264 | 270 | 202,000 | 1,350 |
| 2009-12-25 | 264 | 266 | 262 | 263 | 142,000 | 1,315 |
| 2009-12-24 | 268 | 268 | 264 | 266 | 172,000 | 1,330 |
| 2009-12-22 | 256 | 267 | 256 | 267 | 235,000 | 1,335 |
| 2009-12-21 | 254 | 257 | 252 | 257 | 95,000 | 1,285 |
| 2009-12-18 | 257 | 257 | 252 | 255 | 76,000 | 1,275 |
| 2009-12-17 | 251 | 255 | 251 | 253 | 88,000 | 1,265 |
| 2009-12-16 | 249 | 251 | 249 | 250 | 82,000 | 1,250 |
| 2009-12-15 | 251 | 251 | 246 | 249 | 163,000 | 1,245 |
| 2009-12-14 | 253 | 255 | 247 | 250 | 122,000 | 1,250 |
| 2009-12-11 | 251 | 253 | 249 | 253 | 155,000 | 1,265 |
| 2009-12-10 | 251 | 253 | 246 | 248 | 210,000 | 1,240 |
| 2009-12-09 | 255 | 255 | 248 | 250 | 185,000 | 1,250 |
| 2009-12-08 | 262 | 263 | 255 | 257 | 255,000 | 1,285 |
| 2009-12-07 | 263 | 268 | 260 | 261 | 155,000 | 1,305 |
| 2009-12-04 | 260 | 262 | 255 | 257 | 267,000 | 1,285 |
| 2009-12-03 | 259 | 261 | 255 | 260 | 243,000 | 1,300 |
| 2009-12-02 | 263 | 263 | 252 | 254 | 279,000 | 1,270 |
| 2009-12-01 | 252 | 259 | 245 | 253 | 229,000 | 1,265 |
| 2009-11-30 | 250 | 254 | 242 | 250 | 241,000 | 1,250 |
| 2009-11-27 | 250 | 254 | 247 | 247 | 70,000 | 1,235 |
| 2009-11-26 | 250 | 262 | 250 | 259 | 264,000 | 1,295 |
| 2009-11-25 | 253 | 261 | 251 | 257 | 228,000 | 1,285 |
| 2009-11-24 | 266 | 270 | 258 | 258 | 95,000 | 1,290 |
| 2009-11-20 | 259 | 267 | 256 | 265 | 144,000 | 1,325 |
| 2009-11-19 | 268 | 269 | 261 | 262 | 168,000 | 1,310 |
| 2009-11-18 | 276 | 278 | 267 | 273 | 173,000 | 1,365 |
| 2009-11-17 | 283 | 283 | 275 | 275 | 148,000 | 1,375 |
| 2009-11-16 | 283 | 287 | 282 | 282 | 82,000 | 1,410 |
| 2009-11-13 | 286 | 287 | 276 | 284 | 125,000 | 1,420 |
| 2009-11-12 | 284 | 293 | 282 | 283 | 243,000 | 1,415 |
| 2009-11-11 | 292 | 294 | 284 | 288 | 247,000 | 1,440 |
| 2009-11-10 | 287 | 296 | 285 | 295 | 370,000 | 1,475 |
| 2009-11-09 | 280 | 284 | 276 | 282 | 266,000 | 1,410 |
| 2009-11-06 | 278 | 283 | 257 | 275 | 481,000 | 1,375 |
| 2009-11-05 | 295 | 295 | 285 | 288 | 324,000 | 1,440 |
| 2009-11-04 | 295 | 298 | 293 | 297 | 126,000 | 1,485 |
| 2009-11-02 | 295 | 296 | 291 | 292 | 175,000 | 1,460 |
| 2009-10-30 | 304 | 306 | 300 | 300 | 218,000 | 1,500 |
| 2009-10-29 | 296 | 303 | 287 | 298 | 303,000 | 1,490 |
| 2009-10-28 | 305 | 306 | 296 | 298 | 181,000 | 1,490 |
| 2009-10-27 | 308 | 310 | 303 | 305 | 374,000 | 1,525 |
| 2009-10-26 | 310 | 315 | 307 | 311 | 413,000 | 1,555 |
| 2009-10-23 | 317 | 317 | 310 | 310 | 613,000 | 1,550 |
| 2009-10-22 | 310 | 312 | 307 | 312 | 150,000 | 1,560 |
| 2009-10-21 | 312 | 314 | 307 | 310 | 188,000 | 1,550 |
| 2009-10-20 | 311 | 314 | 306 | 310 | 369,000 | 1,550 |
| 2009-10-19 | 307 | 310 | 295 | 309 | 481,000 | 1,545 |
| 2009-10-16 | 324 | 324 | 317 | 317 | 93,000 | 1,585 |
| 2009-10-15 | 318 | 325 | 318 | 324 | 296,000 | 1,620 |
| 2009-10-14 | 314 | 317 | 309 | 317 | 227,000 | 1,585 |
| 2009-10-13 | 314 | 315 | 308 | 313 | 197,000 | 1,565 |
| 2009-10-09 | 309 | 313 | 306 | 313 | 136,000 | 1,565 |
| 2009-10-08 | 306 | 314 | 303 | 311 | 242,000 | 1,555 |
| 2009-10-07 | 300 | 311 | 299 | 306 | 181,000 | 1,530 |
| 2009-10-06 | 310 | 310 | 293 | 300 | 285,000 | 1,500 |
| 2009-10-05 | 299 | 304 | 293 | 300 | 240,000 | 1,500 |
| 2009-10-02 | 310 | 310 | 296 | 298 | 175,000 | 1,490 |
| 2009-10-01 | 308 | 317 | 300 | 315 | 509,000 | 1,575 |
| 2009-09-30 | 299 | 310 | 299 | 310 | 405,000 | 1,550 |
| 2009-09-29 | 297 | 305 | 292 | 304 | 356,000 | 1,520 |
| 2009-09-28 | 298 | 298 | 287 | 297 | 426,000 | 1,485 |
| 2009-09-25 | 304 | 304 | 295 | 303 | 129,000 | 1,515 |
| 2009-09-24 | 302 | 308 | 300 | 308 | 472,000 | 1,540 |
| 2009-09-18 | 306 | 310 | 302 | 306 | 328,000 | 1,530 |
| 2009-09-17 | 307 | 308 | 304 | 307 | 321,000 | 1,535 |
| 2009-09-16 | 304 | 308 | 302 | 305 | 295,000 | 1,525 |
| 2009-09-15 | 306 | 308 | 301 | 302 | 375,000 | 1,510 |
| 2009-09-14 | 312 | 312 | 304 | 306 | 259,000 | 1,530 |
| 2009-09-11 | 322 | 322 | 312 | 314 | 526,000 | 1,570 |
| 2009-09-10 | 313 | 318 | 307 | 318 | 508,000 | 1,590 |
| 2009-09-09 | 310 | 313 | 306 | 307 | 131,000 | 1,535 |
| 2009-09-08 | 306 | 310 | 303 | 306 | 148,000 | 1,530 |
| 2009-09-07 | 309 | 309 | 302 | 304 | 165,000 | 1,520 |
| 2009-09-04 | 309 | 312 | 306 | 308 | 246,000 | 1,540 |
| 2009-09-03 | 310 | 311 | 307 | 308 | 74,000 | 1,540 |
| 2009-09-02 | 312 | 313 | 306 | 308 | 249,000 | 1,540 |
| 2009-09-01 | 313 | 316 | 310 | 315 | 197,000 | 1,575 |
| 2009-08-31 | 318 | 322 | 313 | 313 | 212,000 | 1,565 |
| 2009-08-28 | 321 | 324 | 315 | 315 | 178,000 | 1,575 |
| 2009-08-27 | 326 | 326 | 323 | 323 | 110,000 | 1,615 |
| 2009-08-26 | 327 | 327 | 321 | 326 | 137,000 | 1,630 |
| 2009-08-25 | 327 | 330 | 320 | 323 | 260,000 | 1,615 |
| 2009-08-24 | 315 | 325 | 315 | 325 | 183,000 | 1,625 |
| 2009-08-21 | 313 | 315 | 307 | 310 | 219,000 | 1,550 |
| 2009-08-20 | 321 | 325 | 312 | 316 | 256,000 | 1,580 |
| 2009-08-19 | 335 | 335 | 322 | 323 | 204,000 | 1,615 |
| 2009-08-18 | 320 | 331 | 320 | 331 | 255,000 | 1,655 |
| 2009-08-17 | 325 | 327 | 321 | 324 | 160,000 | 1,620 |
| 2009-08-14 | 327 | 327 | 324 | 326 | 201,000 | 1,630 |
| 2009-08-13 | 324 | 325 | 318 | 325 | 122,000 | 1,625 |
| 2009-08-12 | 326 | 328 | 320 | 321 | 165,000 | 1,605 |
| 2009-08-11 | 322 | 328 | 322 | 328 | 195,000 | 1,640 |
| 2009-08-10 | 326 | 328 | 320 | 327 | 456,000 | 1,635 |
| 2009-08-07 | 312 | 323 | 306 | 323 | 274,000 | 1,615 |
| 2009-08-06 | 317 | 320 | 311 | 312 | 159,000 | 1,560 |
| 2009-08-05 | 326 | 326 | 318 | 318 | 70,000 | 1,590 |
| 2009-08-04 | 322 | 327 | 318 | 322 | 181,000 | 1,610 |
| 2009-08-03 | 311 | 318 | 310 | 317 | 214,000 | 1,585 |
| 2009-07-31 | 312 | 313 | 306 | 308 | 203,000 | 1,540 |
| 2009-07-30 | 315 | 317 | 305 | 310 | 321,000 | 1,550 |
| 2009-07-29 | 317 | 324 | 317 | 319 | 163,000 | 1,595 |
| 2009-07-28 | 325 | 329 | 317 | 322 | 291,000 | 1,610 |
| 2009-07-27 | 333 | 333 | 327 | 327 | 193,000 | 1,635 |
| 2009-07-24 | 338 | 341 | 329 | 334 | 279,000 | 1,670 |
| 2009-07-23 | 334 | 337 | 325 | 330 | 231,000 | 1,650 |
| 2009-07-22 | 332 | 335 | 332 | 335 | 78,000 | 1,675 |
| 2009-07-21 | 333 | 337 | 331 | 334 | 162,000 | 1,670 |
| 2009-07-17 | 334 | 335 | 323 | 331 | 79,000 | 1,655 |
| 2009-07-16 | 334 | 341 | 333 | 333 | 218,000 | 1,665 |
| 2009-07-15 | 326 | 328 | 321 | 326 | 173,000 | 1,630 |
| 2009-07-14 | 330 | 330 | 321 | 323 | 152,000 | 1,615 |
| 2009-07-13 | 337 | 340 | 319 | 321 | 117,000 | 1,605 |
| 2009-07-10 | 334 | 342 | 325 | 337 | 193,000 | 1,685 |
| 2009-07-09 | 352 | 353 | 336 | 336 | 167,000 | 1,680 |
| 2009-07-08 | 356 | 368 | 351 | 357 | 317,000 | 1,785 |
| 2009-07-07 | 360 | 363 | 355 | 361 | 113,000 | 1,805 |
| 2009-07-06 | 359 | 364 | 355 | 360 | 155,000 | 1,800 |
| 2009-07-03 | 363 | 368 | 355 | 364 | 226,000 | 1,820 |
| 2009-07-02 | 354 | 368 | 352 | 368 | 277,000 | 1,840 |
| 2009-07-01 | 360 | 360 | 353 | 356 | 161,000 | 1,780 |
| 2009-06-30 | 352 | 362 | 349 | 362 | 238,000 | 1,810 |
| 2009-06-29 | 348 | 353 | 339 | 351 | 293,000 | 1,755 |
| 2009-06-26 | 345 | 348 | 340 | 347 | 498,000 | 1,735 |
| 2009-06-25 | 345 | 346 | 333 | 337 | 430,000 | 1,685 |
| 2009-06-24 | 335 | 349 | 334 | 335 | 347,000 | 1,675 |
| 2009-06-23 | 328 | 343 | 328 | 340 | 322,000 | 1,700 |
| 2009-06-22 | 332 | 344 | 325 | 338 | 262,000 | 1,690 |
| 2009-06-19 | 350 | 350 | 333 | 337 | 301,000 | 1,685 |
| 2009-06-18 | 360 | 361 | 346 | 349 | 358,000 | 1,745 |
| 2009-06-17 | 349 | 370 | 347 | 365 | 277,000 | 1,825 |
| 2009-06-16 | 366 | 369 | 346 | 349 | 320,000 | 1,745 |
| 2009-06-15 | 380 | 381 | 371 | 376 | 253,000 | 1,880 |
| 2009-06-12 | 380 | 386 | 380 | 381 | 328,000 | 1,905 |
| 2009-06-11 | 379 | 386 | 378 | 380 | 307,000 | 1,900 |
| 2009-06-10 | 384 | 392 | 380 | 389 | 295,000 | 1,945 |
| 2009-06-09 | 376 | 381 | 373 | 379 | 266,000 | 1,895 |
| 2009-06-08 | 375 | 379 | 369 | 375 | 283,000 | 1,875 |
| 2009-06-05 | 374 | 374 | 361 | 365 | 277,000 | 1,825 |
| 2009-06-04 | 373 | 379 | 363 | 365 | 402,000 | 1,825 |
| 2009-06-03 | 380 | 385 | 373 | 373 | 191,000 | 1,865 |
| 2009-06-02 | 381 | 392 | 379 | 379 | 345,000 | 1,895 |
| 2009-06-01 | 379 | 382 | 371 | 375 | 386,000 | 1,875 |
| 2009-05-29 | 360 | 376 | 360 | 374 | 365,000 | 1,870 |
| 2009-05-28 | 340 | 360 | 336 | 357 | 424,000 | 1,785 |
| 2009-05-27 | 348 | 348 | 336 | 343 | 434,000 | 1,715 |
| 2009-05-26 | 329 | 343 | 329 | 343 | 342,000 | 1,715 |
| 2009-05-25 | 320 | 330 | 320 | 327 | 437,000 | 1,635 |
| 2009-05-22 | 313 | 320 | 311 | 317 | 312,000 | 1,585 |
| 2009-05-21 | 313 | 315 | 310 | 313 | 197,000 | 1,565 |
| 2009-05-20 | 301 | 310 | 299 | 310 | 378,000 | 1,550 |
| 2009-05-19 | 303 | 305 | 292 | 297 | 316,000 | 1,485 |
| 2009-05-18 | 299 | 302 | 291 | 299 | 306,000 | 1,495 |
| 2009-05-15 | 300 | 303 | 298 | 301 | 380,000 | 1,505 |
| 2009-05-14 | 301 | 304 | 300 | 300 | 234,000 | 1,500 |
| 2009-05-13 | 310 | 312 | 302 | 306 | 179,000 | 1,530 |
| 2009-05-12 | 301 | 313 | 300 | 306 | 240,000 | 1,530 |
| 2009-05-11 | 310 | 314 | 301 | 303 | 269,000 | 1,515 |
| 2009-05-08 | 293 | 309 | 293 | 305 | 281,000 | 1,525 |
| 2009-05-07 | 298 | 302 | 295 | 302 | 340,000 | 1,510 |
| 2009-05-01 | 277 | 294 | 277 | 280 | 430,000 | 1,400 |
| 2009-04-30 | 288 | 298 | 279 | 280 | 436,000 | 1,400 |
| 2009-04-28 | 302 | 303 | 285 | 287 | 362,000 | 1,435 |
| 2009-04-27 | 308 | 313 | 303 | 304 | 245,000 | 1,520 |
| 2009-04-24 | 315 | 317 | 305 | 305 | 293,000 | 1,525 |
| 2009-04-23 | 308 | 311 | 301 | 305 | 403,000 | 1,525 |
| 2009-04-22 | 325 | 331 | 299 | 303 | 781,000 | 1,515 |
| 2009-04-21 | 328 | 329 | 315 | 323 | 450,000 | 1,615 |
| 2009-04-20 | 311 | 345 | 311 | 333 | 479,000 | 1,665 |
| 2009-04-17 | 297 | 308 | 297 | 308 | 384,000 | 1,540 |
| 2009-04-16 | 302 | 309 | 295 | 298 | 286,000 | 1,490 |
| 2009-04-15 | 301 | 307 | 293 | 297 | 267,000 | 1,485 |
| 2009-04-14 | 298 | 302 | 295 | 300 | 173,000 | 1,500 |
| 2009-04-13 | 292 | 301 | 292 | 295 | 242,000 | 1,475 |
| 2009-04-10 | 300 | 300 | 286 | 291 | 171,000 | 1,455 |
| 2009-04-09 | 287 | 297 | 285 | 297 | 196,000 | 1,485 |
| 2009-04-08 | 280 | 285 | 278 | 278 | 127,000 | 1,390 |
| 2009-04-07 | 298 | 298 | 284 | 285 | 291,000 | 1,425 |
| 2009-04-06 | 299 | 305 | 291 | 293 | 246,000 | 1,465 |
| 2009-04-03 | 302 | 304 | 296 | 300 | 414,000 | 1,500 |
| 2009-04-02 | 280 | 294 | 275 | 292 | 588,000 | 1,460 |
| 2009-04-01 | 265 | 275 | 265 | 275 | 297,000 | 1,375 |
| 2009-03-31 | 262 | 280 | 262 | 268 | 375,000 | 1,340 |
| 2009-03-30 | 281 | 285 | 264 | 264 | 565,000 | 1,320 |
| 2009-03-27 | 299 | 302 | 287 | 289 | 987,000 | 1,445 |
| 2009-03-26 | 294 | 305 | 292 | 303 | 420,000 | 1,515 |
| 2009-03-25 | 295 | 300 | 293 | 300 | 383,000 | 1,500 |
| 2009-03-24 | 297 | 300 | 291 | 297 | 519,000 | 1,485 |
| 2009-03-23 | 279 | 287 | 275 | 287 | 1,360,000 | 1,435 |
| 2009-03-19 | 284 | 286 | 271 | 276 | 2,329,000 | 1,380 |
| 2009-03-18 | 224 | 225 | 218 | 219 | 121,000 | 1,095 |
| 2009-03-17 | 225 | 225 | 215 | 219 | 314,000 | 1,095 |
| 2009-03-16 | 216 | 227 | 216 | 225 | 156,000 | 1,125 |
| 2009-03-13 | 208 | 215 | 208 | 211 | 206,000 | 1,055 |
| 2009-03-12 | 211 | 214 | 210 | 213 | 64,000 | 1,065 |
| 2009-03-11 | 209 | 215 | 209 | 210 | 103,000 | 1,050 |
| 2009-03-10 | 209 | 210 | 204 | 205 | 70,000 | 1,025 |
| 2009-03-09 | 211 | 215 | 209 | 210 | 35,000 | 1,050 |
| 2009-03-06 | 211 | 216 | 207 | 212 | 128,000 | 1,060 |
| 2009-03-05 | 215 | 216 | 212 | 213 | 117,000 | 1,065 |
| 2009-03-04 | 205 | 211 | 205 | 210 | 162,000 | 1,050 |
| 2009-03-03 | 200 | 211 | 199 | 211 | 88,000 | 1,055 |
| 2009-03-02 | 203 | 205 | 201 | 205 | 73,000 | 1,025 |
| 2009-02-27 | 206 | 206 | 202 | 204 | 70,000 | 1,020 |
| 2009-02-26 | 200 | 204 | 200 | 204 | 118,000 | 1,020 |
| 2009-02-25 | 205 | 206 | 196 | 202 | 119,000 | 1,010 |
| 2009-02-24 | 198 | 199 | 190 | 198 | 157,000 | 990 |
| 2009-02-23 | 200 | 204 | 199 | 202 | 153,000 | 1,010 |
| 2009-02-20 | 215 | 215 | 203 | 204 | 125,000 | 1,020 |
| 2009-02-19 | 216 | 217 | 213 | 213 | 116,000 | 1,065 |
| 2009-02-18 | 216 | 219 | 212 | 212 | 154,000 | 1,060 |
| 2009-02-17 | 227 | 228 | 218 | 221 | 103,000 | 1,105 |
| 2009-02-16 | 223 | 229 | 220 | 227 | 73,000 | 1,135 |
| 2009-02-13 | 229 | 229 | 223 | 223 | 148,000 | 1,115 |
| 2009-02-12 | 226 | 233 | 225 | 227 | 140,000 | 1,135 |
| 2009-02-10 | 230 | 236 | 227 | 236 | 203,000 | 1,180 |
| 2009-02-09 | 231 | 234 | 230 | 230 | 220,000 | 1,150 |
| 2009-02-06 | 250 | 250 | 223 | 225 | 523,000 | 1,125 |
| 2009-02-05 | 233 | 242 | 227 | 241 | 459,000 | 1,205 |
| 2009-02-04 | 221 | 231 | 219 | 230 | 225,000 | 1,150 |
| 2009-02-03 | 225 | 239 | 220 | 222 | 270,000 | 1,110 |
| 2009-02-02 | 221 | 230 | 221 | 229 | 256,000 | 1,145 |
| 2009-01-30 | 216 | 224 | 216 | 224 | 200,000 | 1,120 |
| 2009-01-29 | 218 | 225 | 215 | 224 | 364,000 | 1,120 |
| 2009-01-28 | 215 | 217 | 208 | 214 | 163,000 | 1,070 |
| 2009-01-27 | 203 | 215 | 201 | 213 | 241,000 | 1,065 |
| 2009-01-26 | 201 | 203 | 200 | 201 | 104,000 | 1,005 |
| 2009-01-23 | 207 | 207 | 201 | 202 | 89,000 | 1,010 |
| 2009-01-22 | 204 | 207 | 200 | 204 | 106,000 | 1,020 |
| 2009-01-21 | 203 | 207 | 202 | 202 | 124,000 | 1,010 |
| 2009-01-20 | 210 | 210 | 204 | 206 | 180,000 | 1,030 |
| 2009-01-19 | 213 | 218 | 206 | 210 | 162,000 | 1,050 |
| 2009-01-16 | 208 | 213 | 208 | 212 | 344,000 | 1,060 |
| 2009-01-15 | 201 | 202 | 199 | 202 | 207,000 | 1,010 |
| 2009-01-14 | 205 | 208 | 205 | 206 | 153,000 | 1,030 |
| 2009-01-13 | 207 | 209 | 204 | 207 | 210,000 | 1,035 |
| 2009-01-09 | 213 | 219 | 212 | 217 | 337,000 | 1,085 |
| 2009-01-08 | 220 | 220 | 213 | 213 | 288,000 | 1,065 |
| 2009-01-07 | 219 | 229 | 218 | 227 | 634,000 | 1,135 |
| 2009-01-06 | 216 | 220 | 213 | 217 | 554,000 | 1,085 |
| 2009-01-05 | 216 | 216 | 208 | 212 | 344,000 | 1,060 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株