5445 東京鐵鋼(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 213 | 214 | 210 | 214 | 85,000 | 1,070 |
| 2010-12-29 | 214 | 216 | 210 | 212 | 103,000 | 1,060 |
| 2010-12-28 | 214 | 219 | 213 | 213 | 63,000 | 1,065 |
| 2010-12-27 | 215 | 217 | 213 | 214 | 72,000 | 1,070 |
| 2010-12-24 | 223 | 223 | 217 | 217 | 94,000 | 1,085 |
| 2010-12-22 | 219 | 222 | 218 | 218 | 116,000 | 1,090 |
| 2010-12-21 | 218 | 220 | 217 | 217 | 206,000 | 1,085 |
| 2010-12-20 | 222 | 223 | 220 | 222 | 131,000 | 1,110 |
| 2010-12-17 | 222 | 225 | 221 | 224 | 175,000 | 1,120 |
| 2010-12-16 | 229 | 229 | 217 | 226 | 172,000 | 1,130 |
| 2010-12-15 | 230 | 230 | 228 | 229 | 243,000 | 1,145 |
| 2010-12-14 | 220 | 228 | 219 | 226 | 280,000 | 1,130 |
| 2010-12-13 | 205 | 218 | 204 | 217 | 289,000 | 1,085 |
| 2010-12-10 | 209 | 210 | 207 | 210 | 216,000 | 1,050 |
| 2010-12-09 | 211 | 211 | 207 | 209 | 225,000 | 1,045 |
| 2010-12-08 | 199 | 213 | 199 | 209 | 403,000 | 1,045 |
| 2010-12-07 | 193 | 198 | 193 | 198 | 176,000 | 990 |
| 2010-12-06 | 188 | 195 | 188 | 191 | 109,000 | 955 |
| 2010-12-03 | 188 | 190 | 187 | 188 | 87,000 | 940 |
| 2010-12-02 | 186 | 189 | 184 | 187 | 117,000 | 935 |
| 2010-12-01 | 177 | 185 | 177 | 182 | 181,000 | 910 |
| 2010-11-30 | 185 | 185 | 179 | 182 | 204,000 | 910 |
| 2010-11-29 | 184 | 186 | 184 | 185 | 63,000 | 925 |
| 2010-11-26 | 186 | 188 | 184 | 184 | 93,000 | 920 |
| 2010-11-25 | 182 | 190 | 181 | 186 | 207,000 | 930 |
| 2010-11-24 | 180 | 182 | 179 | 182 | 121,000 | 910 |
| 2010-11-22 | 181 | 184 | 179 | 183 | 124,000 | 915 |
| 2010-11-19 | 181 | 184 | 178 | 179 | 206,000 | 895 |
| 2010-11-18 | 172 | 178 | 172 | 178 | 85,000 | 890 |
| 2010-11-17 | 171 | 173 | 171 | 172 | 58,000 | 860 |
| 2010-11-16 | 176 | 176 | 173 | 173 | 105,000 | 865 |
| 2010-11-15 | 170 | 171 | 168 | 171 | 67,000 | 855 |
| 2010-11-12 | 167 | 170 | 167 | 168 | 46,000 | 840 |
| 2010-11-11 | 169 | 170 | 167 | 169 | 73,000 | 845 |
| 2010-11-10 | 170 | 170 | 168 | 169 | 59,000 | 845 |
| 2010-11-09 | 165 | 170 | 165 | 169 | 61,000 | 845 |
| 2010-11-08 | 172 | 173 | 168 | 168 | 84,000 | 840 |
| 2010-11-05 | 166 | 170 | 165 | 170 | 97,000 | 850 |
| 2010-11-04 | 160 | 164 | 160 | 162 | 70,000 | 810 |
| 2010-11-02 | 161 | 164 | 159 | 161 | 109,000 | 805 |
| 2010-11-01 | 161 | 163 | 161 | 161 | 35,000 | 805 |
| 2010-10-29 | 162 | 164 | 161 | 161 | 92,000 | 805 |
| 2010-10-28 | 164 | 165 | 162 | 162 | 48,000 | 810 |
| 2010-10-27 | 166 | 166 | 164 | 165 | 30,000 | 825 |
| 2010-10-26 | 164 | 165 | 162 | 165 | 74,000 | 825 |
| 2010-10-25 | 169 | 169 | 161 | 164 | 49,000 | 820 |
| 2010-10-22 | 164 | 166 | 162 | 165 | 96,000 | 825 |
| 2010-10-21 | 168 | 168 | 165 | 166 | 30,000 | 830 |
| 2010-10-20 | 165 | 167 | 162 | 167 | 104,000 | 835 |
| 2010-10-19 | 166 | 169 | 166 | 167 | 29,000 | 835 |
| 2010-10-18 | 167 | 170 | 165 | 167 | 63,000 | 835 |
| 2010-10-15 | 171 | 171 | 166 | 167 | 73,000 | 835 |
| 2010-10-14 | 169 | 170 | 169 | 169 | 58,000 | 845 |
| 2010-10-13 | 172 | 172 | 168 | 169 | 58,000 | 845 |
| 2010-10-12 | 176 | 176 | 169 | 169 | 83,000 | 845 |
| 2010-10-08 | 174 | 177 | 170 | 174 | 118,000 | 870 |
| 2010-10-07 | 173 | 173 | 171 | 172 | 80,000 | 860 |
| 2010-10-06 | 174 | 174 | 171 | 172 | 46,000 | 860 |
| 2010-10-05 | 170 | 177 | 167 | 174 | 155,000 | 870 |
| 2010-10-04 | 177 | 177 | 171 | 172 | 112,000 | 860 |
| 2010-10-01 | 177 | 178 | 175 | 177 | 100,000 | 885 |
| 2010-09-30 | 181 | 181 | 177 | 177 | 43,000 | 885 |
| 2010-09-29 | 179 | 181 | 179 | 181 | 58,000 | 905 |
| 2010-09-28 | 178 | 180 | 178 | 179 | 24,000 | 895 |
| 2010-09-27 | 180 | 181 | 179 | 181 | 57,000 | 905 |
| 2010-09-24 | 180 | 180 | 179 | 179 | 89,000 | 895 |
| 2010-09-22 | 182 | 183 | 180 | 181 | 72,000 | 905 |
| 2010-09-21 | 183 | 185 | 183 | 183 | 197,000 | 915 |
| 2010-09-17 | 180 | 180 | 178 | 180 | 67,000 | 900 |
| 2010-09-16 | 180 | 181 | 179 | 180 | 51,000 | 900 |
| 2010-09-15 | 179 | 181 | 176 | 180 | 148,000 | 900 |
| 2010-09-14 | 182 | 182 | 180 | 180 | 21,000 | 900 |
| 2010-09-13 | 180 | 183 | 180 | 181 | 101,000 | 905 |
| 2010-09-10 | 178 | 182 | 178 | 180 | 142,000 | 900 |
| 2010-09-09 | 180 | 180 | 178 | 179 | 44,000 | 895 |
| 2010-09-08 | 180 | 180 | 177 | 178 | 92,000 | 890 |
| 2010-09-07 | 185 | 185 | 183 | 184 | 86,000 | 920 |
| 2010-09-06 | 181 | 184 | 180 | 184 | 80,000 | 920 |
| 2010-09-03 | 179 | 180 | 177 | 179 | 46,000 | 895 |
| 2010-09-02 | 180 | 180 | 176 | 178 | 64,000 | 890 |
| 2010-09-01 | 180 | 180 | 175 | 177 | 129,000 | 885 |
| 2010-08-31 | 184 | 184 | 174 | 180 | 144,000 | 900 |
| 2010-08-30 | 185 | 185 | 183 | 185 | 70,000 | 925 |
| 2010-08-27 | 177 | 182 | 177 | 182 | 77,000 | 910 |
| 2010-08-26 | 179 | 184 | 178 | 180 | 79,000 | 900 |
| 2010-08-25 | 174 | 179 | 174 | 179 | 166,000 | 895 |
| 2010-08-24 | 175 | 177 | 173 | 176 | 195,000 | 880 |
| 2010-08-23 | 182 | 184 | 176 | 178 | 286,000 | 890 |
| 2010-08-20 | 190 | 190 | 186 | 186 | 179,000 | 930 |
| 2010-08-19 | 191 | 193 | 189 | 191 | 165,000 | 955 |
| 2010-08-18 | 192 | 193 | 191 | 192 | 45,000 | 960 |
| 2010-08-17 | 189 | 192 | 189 | 190 | 39,000 | 950 |
| 2010-08-16 | 190 | 192 | 189 | 190 | 64,000 | 950 |
| 2010-08-13 | 193 | 201 | 189 | 192 | 222,000 | 960 |
| 2010-08-12 | 195 | 195 | 191 | 194 | 117,000 | 970 |
| 2010-08-11 | 204 | 206 | 196 | 198 | 183,000 | 990 |
| 2010-08-10 | 209 | 209 | 204 | 205 | 93,000 | 1,025 |
| 2010-08-09 | 209 | 211 | 207 | 208 | 39,000 | 1,040 |
| 2010-08-06 | 211 | 214 | 209 | 209 | 81,000 | 1,045 |
| 2010-08-05 | 212 | 212 | 210 | 211 | 58,000 | 1,055 |
| 2010-08-04 | 212 | 212 | 208 | 208 | 75,000 | 1,040 |
| 2010-08-03 | 212 | 214 | 211 | 214 | 24,000 | 1,070 |
| 2010-08-02 | 209 | 212 | 206 | 211 | 55,000 | 1,055 |
| 2010-07-30 | 213 | 213 | 208 | 211 | 110,000 | 1,055 |
| 2010-07-29 | 211 | 215 | 211 | 213 | 53,000 | 1,065 |
| 2010-07-28 | 214 | 216 | 210 | 216 | 77,000 | 1,080 |
| 2010-07-27 | 216 | 216 | 213 | 213 | 29,000 | 1,065 |
| 2010-07-26 | 218 | 218 | 215 | 215 | 10,000 | 1,075 |
| 2010-07-23 | 220 | 220 | 212 | 215 | 137,000 | 1,075 |
| 2010-07-22 | 208 | 213 | 208 | 213 | 66,000 | 1,065 |
| 2010-07-21 | 213 | 214 | 208 | 208 | 70,000 | 1,040 |
| 2010-07-20 | 205 | 213 | 205 | 210 | 122,000 | 1,050 |
| 2010-07-16 | 216 | 218 | 206 | 210 | 93,000 | 1,050 |
| 2010-07-15 | 216 | 218 | 215 | 218 | 59,000 | 1,090 |
| 2010-07-14 | 216 | 224 | 215 | 216 | 247,000 | 1,080 |
| 2010-07-13 | 222 | 224 | 213 | 213 | 161,000 | 1,065 |
| 2010-07-12 | 221 | 227 | 221 | 223 | 95,000 | 1,115 |
| 2010-07-09 | 224 | 226 | 222 | 223 | 152,000 | 1,115 |
| 2010-07-08 | 234 | 235 | 225 | 225 | 212,000 | 1,125 |
| 2010-07-07 | 232 | 245 | 225 | 226 | 1,082,000 | 1,130 |
| 2010-07-06 | 212 | 223 | 207 | 222 | 414,000 | 1,110 |
| 2010-07-05 | 208 | 208 | 203 | 204 | 49,000 | 1,020 |
| 2010-07-02 | 202 | 205 | 202 | 204 | 47,000 | 1,020 |
| 2010-07-01 | 201 | 206 | 200 | 202 | 115,000 | 1,010 |
| 2010-06-30 | 202 | 207 | 201 | 205 | 123,000 | 1,025 |
| 2010-06-29 | 205 | 212 | 205 | 208 | 165,000 | 1,040 |
| 2010-06-28 | 206 | 208 | 204 | 206 | 82,000 | 1,030 |
| 2010-06-25 | 208 | 208 | 206 | 206 | 95,000 | 1,030 |
| 2010-06-24 | 210 | 213 | 209 | 210 | 54,000 | 1,050 |
| 2010-06-23 | 210 | 210 | 206 | 208 | 117,000 | 1,040 |
| 2010-06-22 | 208 | 208 | 206 | 208 | 44,000 | 1,040 |
| 2010-06-21 | 206 | 209 | 205 | 209 | 76,000 | 1,045 |
| 2010-06-18 | 204 | 208 | 203 | 205 | 119,000 | 1,025 |
| 2010-06-17 | 203 | 205 | 202 | 204 | 163,000 | 1,020 |
| 2010-06-16 | 205 | 207 | 200 | 201 | 296,000 | 1,005 |
| 2010-06-15 | 206 | 206 | 202 | 204 | 122,000 | 1,020 |
| 2010-06-14 | 209 | 210 | 207 | 208 | 121,000 | 1,040 |
| 2010-06-11 | 207 | 210 | 206 | 208 | 149,000 | 1,040 |
| 2010-06-10 | 204 | 207 | 202 | 204 | 116,000 | 1,020 |
| 2010-06-09 | 215 | 215 | 204 | 205 | 113,000 | 1,025 |
| 2010-06-08 | 212 | 214 | 212 | 212 | 42,000 | 1,060 |
| 2010-06-07 | 216 | 216 | 213 | 213 | 63,000 | 1,065 |
| 2010-06-04 | 222 | 222 | 218 | 220 | 54,000 | 1,100 |
| 2010-06-03 | 215 | 221 | 215 | 220 | 110,000 | 1,100 |
| 2010-06-02 | 220 | 220 | 210 | 213 | 144,000 | 1,065 |
| 2010-06-01 | 225 | 226 | 220 | 221 | 96,000 | 1,105 |
| 2010-05-31 | 220 | 223 | 218 | 223 | 132,000 | 1,115 |
| 2010-05-28 | 220 | 221 | 217 | 220 | 116,000 | 1,100 |
| 2010-05-27 | 219 | 220 | 212 | 214 | 237,000 | 1,070 |
| 2010-05-26 | 218 | 222 | 218 | 219 | 127,000 | 1,095 |
| 2010-05-25 | 225 | 226 | 220 | 220 | 105,000 | 1,100 |
| 2010-05-24 | 224 | 228 | 222 | 225 | 142,000 | 1,125 |
| 2010-05-21 | 225 | 225 | 219 | 224 | 189,000 | 1,120 |
| 2010-05-20 | 234 | 235 | 230 | 230 | 119,000 | 1,150 |
| 2010-05-19 | 228 | 231 | 224 | 231 | 201,000 | 1,155 |
| 2010-05-18 | 232 | 239 | 228 | 232 | 234,000 | 1,160 |
| 2010-05-17 | 242 | 243 | 232 | 234 | 533,000 | 1,170 |
| 2010-05-14 | 270 | 270 | 252 | 255 | 274,000 | 1,275 |
| 2010-05-13 | 274 | 274 | 265 | 269 | 135,000 | 1,345 |
| 2010-05-12 | 268 | 272 | 264 | 266 | 125,000 | 1,330 |
| 2010-05-11 | 274 | 276 | 266 | 269 | 155,000 | 1,345 |
| 2010-05-10 | 265 | 269 | 265 | 269 | 126,000 | 1,345 |
| 2010-05-07 | 261 | 267 | 261 | 265 | 224,000 | 1,325 |
| 2010-05-06 | 275 | 278 | 273 | 273 | 246,000 | 1,365 |
| 2010-04-30 | 286 | 288 | 281 | 285 | 242,000 | 1,425 |
| 2010-04-28 | 291 | 291 | 283 | 286 | 196,000 | 1,430 |
| 2010-04-27 | 293 | 294 | 290 | 293 | 151,000 | 1,465 |
| 2010-04-26 | 294 | 295 | 289 | 295 | 178,000 | 1,475 |
| 2010-04-23 | 289 | 290 | 288 | 289 | 89,000 | 1,445 |
| 2010-04-22 | 294 | 294 | 286 | 287 | 197,000 | 1,435 |
| 2010-04-21 | 283 | 290 | 283 | 290 | 130,000 | 1,450 |
| 2010-04-20 | 288 | 288 | 281 | 282 | 140,000 | 1,410 |
| 2010-04-19 | 280 | 286 | 275 | 283 | 210,000 | 1,415 |
| 2010-04-16 | 293 | 293 | 288 | 288 | 99,000 | 1,440 |
| 2010-04-15 | 297 | 297 | 292 | 293 | 133,000 | 1,465 |
| 2010-04-14 | 295 | 298 | 292 | 294 | 210,000 | 1,470 |
| 2010-04-13 | 297 | 297 | 290 | 291 | 128,000 | 1,455 |
| 2010-04-12 | 291 | 298 | 290 | 297 | 210,000 | 1,485 |
| 2010-04-09 | 289 | 290 | 287 | 288 | 80,000 | 1,440 |
| 2010-04-08 | 290 | 290 | 288 | 289 | 66,000 | 1,445 |
| 2010-04-07 | 289 | 292 | 287 | 291 | 191,000 | 1,455 |
| 2010-04-06 | 288 | 289 | 286 | 287 | 134,000 | 1,435 |
| 2010-04-05 | 289 | 289 | 286 | 287 | 128,000 | 1,435 |
| 2010-04-02 | 288 | 289 | 287 | 288 | 129,000 | 1,440 |
| 2010-04-01 | 285 | 288 | 281 | 288 | 208,000 | 1,440 |
| 2010-03-31 | 289 | 290 | 285 | 285 | 123,000 | 1,425 |
| 2010-03-30 | 289 | 290 | 286 | 289 | 122,000 | 1,445 |
| 2010-03-29 | 284 | 288 | 282 | 286 | 149,000 | 1,430 |
| 2010-03-26 | 287 | 293 | 287 | 293 | 199,000 | 1,465 |
| 2010-03-25 | 288 | 291 | 284 | 290 | 255,000 | 1,450 |
| 2010-03-24 | 286 | 287 | 283 | 284 | 206,000 | 1,420 |
| 2010-03-23 | 282 | 286 | 281 | 283 | 164,000 | 1,415 |
| 2010-03-19 | 279 | 282 | 278 | 279 | 240,000 | 1,395 |
| 2010-03-18 | 280 | 281 | 278 | 278 | 187,000 | 1,390 |
| 2010-03-17 | 273 | 280 | 273 | 280 | 138,000 | 1,400 |
| 2010-03-16 | 275 | 276 | 274 | 274 | 119,000 | 1,370 |
| 2010-03-15 | 280 | 280 | 274 | 277 | 163,000 | 1,385 |
| 2010-03-12 | 280 | 280 | 276 | 279 | 114,000 | 1,395 |
| 2010-03-11 | 278 | 279 | 274 | 279 | 114,000 | 1,395 |
| 2010-03-10 | 273 | 276 | 272 | 274 | 115,000 | 1,370 |
| 2010-03-09 | 280 | 280 | 270 | 270 | 446,000 | 1,350 |
| 2010-03-08 | 282 | 282 | 275 | 277 | 189,000 | 1,385 |
| 2010-03-05 | 273 | 278 | 273 | 278 | 106,000 | 1,390 |
| 2010-03-04 | 274 | 274 | 272 | 273 | 128,000 | 1,365 |
| 2010-03-03 | 273 | 274 | 268 | 273 | 132,000 | 1,365 |
| 2010-03-02 | 273 | 273 | 272 | 273 | 53,000 | 1,365 |
| 2010-03-01 | 276 | 276 | 273 | 274 | 50,000 | 1,370 |
| 2010-02-26 | 274 | 276 | 273 | 274 | 55,000 | 1,370 |
| 2010-02-25 | 278 | 280 | 275 | 276 | 67,000 | 1,380 |
| 2010-02-24 | 281 | 281 | 278 | 279 | 97,000 | 1,395 |
| 2010-02-23 | 282 | 284 | 279 | 281 | 123,000 | 1,405 |
| 2010-02-22 | 278 | 281 | 277 | 279 | 167,000 | 1,395 |
| 2010-02-19 | 270 | 276 | 270 | 275 | 149,000 | 1,375 |
| 2010-02-18 | 271 | 272 | 269 | 270 | 46,000 | 1,350 |
| 2010-02-17 | 264 | 271 | 264 | 268 | 106,000 | 1,340 |
| 2010-02-16 | 263 | 264 | 261 | 264 | 93,000 | 1,320 |
| 2010-02-15 | 264 | 266 | 264 | 264 | 42,000 | 1,320 |
| 2010-02-12 | 268 | 268 | 263 | 263 | 55,000 | 1,315 |
| 2010-02-10 | 269 | 269 | 265 | 265 | 56,000 | 1,325 |
| 2010-02-09 | 263 | 269 | 263 | 269 | 70,000 | 1,345 |
| 2010-02-08 | 268 | 270 | 262 | 267 | 103,000 | 1,335 |
| 2010-02-05 | 261 | 266 | 261 | 262 | 94,000 | 1,310 |
| 2010-02-04 | 268 | 268 | 263 | 267 | 62,000 | 1,335 |
| 2010-02-03 | 270 | 270 | 264 | 264 | 87,000 | 1,320 |
| 2010-02-02 | 270 | 270 | 263 | 266 | 45,000 | 1,330 |
| 2010-02-01 | 261 | 264 | 258 | 264 | 101,000 | 1,320 |
| 2010-01-29 | 262 | 266 | 261 | 264 | 83,000 | 1,320 |
| 2010-01-28 | 265 | 268 | 263 | 263 | 113,000 | 1,315 |
| 2010-01-27 | 268 | 269 | 264 | 264 | 89,000 | 1,320 |
| 2010-01-26 | 275 | 278 | 270 | 270 | 111,000 | 1,350 |
| 2010-01-25 | 273 | 276 | 273 | 274 | 109,000 | 1,370 |
| 2010-01-22 | 280 | 281 | 277 | 278 | 217,000 | 1,390 |
| 2010-01-21 | 281 | 289 | 280 | 284 | 114,000 | 1,420 |
| 2010-01-20 | 296 | 297 | 287 | 289 | 204,000 | 1,445 |
| 2010-01-19 | 288 | 295 | 287 | 293 | 185,000 | 1,465 |
| 2010-01-18 | 287 | 288 | 284 | 287 | 120,000 | 1,435 |
| 2010-01-15 | 284 | 288 | 279 | 284 | 234,000 | 1,420 |
| 2010-01-14 | 283 | 286 | 277 | 277 | 274,000 | 1,385 |
| 2010-01-13 | 290 | 291 | 282 | 283 | 195,000 | 1,415 |
| 2010-01-12 | 273 | 292 | 273 | 292 | 295,000 | 1,460 |
| 2010-01-08 | 274 | 277 | 269 | 272 | 227,000 | 1,360 |
| 2010-01-07 | 273 | 278 | 272 | 274 | 149,000 | 1,370 |
| 2010-01-06 | 271 | 274 | 271 | 272 | 64,000 | 1,360 |
| 2010-01-05 | 278 | 279 | 272 | 272 | 139,000 | 1,360 |
| 2010-01-04 | 267 | 275 | 267 | 274 | 83,000 | 1,370 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株