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
2010-12-3021321421021485,0001,070
2010-12-29214216210212103,0001,060
2010-12-2821421921321363,0001,065
2010-12-2721521721321472,0001,070
2010-12-2422322321721794,0001,085
2010-12-22219222218218116,0001,090
2010-12-21218220217217206,0001,085
2010-12-20222223220222131,0001,110
2010-12-17222225221224175,0001,120
2010-12-16229229217226172,0001,130
2010-12-15230230228229243,0001,145
2010-12-14220228219226280,0001,130
2010-12-13205218204217289,0001,085
2010-12-10209210207210216,0001,050
2010-12-09211211207209225,0001,045
2010-12-08199213199209403,0001,045
2010-12-07193198193198176,000990
2010-12-06188195188191109,000955
2010-12-0318819018718887,000940
2010-12-02186189184187117,000935
2010-12-01177185177182181,000910
2010-11-30185185179182204,000910
2010-11-2918418618418563,000925
2010-11-2618618818418493,000920
2010-11-25182190181186207,000930
2010-11-24180182179182121,000910
2010-11-22181184179183124,000915
2010-11-19181184178179206,000895
2010-11-1817217817217885,000890
2010-11-1717117317117258,000860
2010-11-16176176173173105,000865
2010-11-1517017116817167,000855
2010-11-1216717016716846,000840
2010-11-1116917016716973,000845
2010-11-1017017016816959,000845
2010-11-0916517016516961,000845
2010-11-0817217316816884,000840
2010-11-0516617016517097,000850
2010-11-0416016416016270,000810
2010-11-02161164159161109,000805
2010-11-0116116316116135,000805
2010-10-2916216416116192,000805
2010-10-2816416516216248,000810
2010-10-2716616616416530,000825
2010-10-2616416516216574,000825
2010-10-2516916916116449,000820
2010-10-2216416616216596,000825
2010-10-2116816816516630,000830
2010-10-20165167162167104,000835
2010-10-1916616916616729,000835
2010-10-1816717016516763,000835
2010-10-1517117116616773,000835
2010-10-1416917016916958,000845
2010-10-1317217216816958,000845
2010-10-1217617616916983,000845
2010-10-08174177170174118,000870
2010-10-0717317317117280,000860
2010-10-0617417417117246,000860
2010-10-05170177167174155,000870
2010-10-04177177171172112,000860
2010-10-01177178175177100,000885
2010-09-3018118117717743,000885
2010-09-2917918117918158,000905
2010-09-2817818017817924,000895
2010-09-2718018117918157,000905
2010-09-2418018017917989,000895
2010-09-2218218318018172,000905
2010-09-21183185183183197,000915
2010-09-1718018017818067,000900
2010-09-1618018117918051,000900
2010-09-15179181176180148,000900
2010-09-1418218218018021,000900
2010-09-13180183180181101,000905
2010-09-10178182178180142,000900
2010-09-0918018017817944,000895
2010-09-0818018017717892,000890
2010-09-0718518518318486,000920
2010-09-0618118418018480,000920
2010-09-0317918017717946,000895
2010-09-0218018017617864,000890
2010-09-01180180175177129,000885
2010-08-31184184174180144,000900
2010-08-3018518518318570,000925
2010-08-2717718217718277,000910
2010-08-2617918417818079,000900
2010-08-25174179174179166,000895
2010-08-24175177173176195,000880
2010-08-23182184176178286,000890
2010-08-20190190186186179,000930
2010-08-19191193189191165,000955
2010-08-1819219319119245,000960
2010-08-1718919218919039,000950
2010-08-1619019218919064,000950
2010-08-13193201189192222,000960
2010-08-12195195191194117,000970
2010-08-11204206196198183,000990
2010-08-1020920920420593,0001,025
2010-08-0920921120720839,0001,040
2010-08-0621121420920981,0001,045
2010-08-0521221221021158,0001,055
2010-08-0421221220820875,0001,040
2010-08-0321221421121424,0001,070
2010-08-0220921220621155,0001,055
2010-07-30213213208211110,0001,055
2010-07-2921121521121353,0001,065
2010-07-2821421621021677,0001,080
2010-07-2721621621321329,0001,065
2010-07-2621821821521510,0001,075
2010-07-23220220212215137,0001,075
2010-07-2220821320821366,0001,065
2010-07-2121321420820870,0001,040
2010-07-20205213205210122,0001,050
2010-07-1621621820621093,0001,050
2010-07-1521621821521859,0001,090
2010-07-14216224215216247,0001,080
2010-07-13222224213213161,0001,065
2010-07-1222122722122395,0001,115
2010-07-09224226222223152,0001,115
2010-07-08234235225225212,0001,125
2010-07-072322452252261,082,0001,130
2010-07-06212223207222414,0001,110
2010-07-0520820820320449,0001,020
2010-07-0220220520220447,0001,020
2010-07-01201206200202115,0001,010
2010-06-30202207201205123,0001,025
2010-06-29205212205208165,0001,040
2010-06-2820620820420682,0001,030
2010-06-2520820820620695,0001,030
2010-06-2421021320921054,0001,050
2010-06-23210210206208117,0001,040
2010-06-2220820820620844,0001,040
2010-06-2120620920520976,0001,045
2010-06-18204208203205119,0001,025
2010-06-17203205202204163,0001,020
2010-06-16205207200201296,0001,005
2010-06-15206206202204122,0001,020
2010-06-14209210207208121,0001,040
2010-06-11207210206208149,0001,040
2010-06-10204207202204116,0001,020
2010-06-09215215204205113,0001,025
2010-06-0821221421221242,0001,060
2010-06-0721621621321363,0001,065
2010-06-0422222221822054,0001,100
2010-06-03215221215220110,0001,100
2010-06-02220220210213144,0001,065
2010-06-0122522622022196,0001,105
2010-05-31220223218223132,0001,115
2010-05-28220221217220116,0001,100
2010-05-27219220212214237,0001,070
2010-05-26218222218219127,0001,095
2010-05-25225226220220105,0001,100
2010-05-24224228222225142,0001,125
2010-05-21225225219224189,0001,120
2010-05-20234235230230119,0001,150
2010-05-19228231224231201,0001,155
2010-05-18232239228232234,0001,160
2010-05-17242243232234533,0001,170
2010-05-14270270252255274,0001,275
2010-05-13274274265269135,0001,345
2010-05-12268272264266125,0001,330
2010-05-11274276266269155,0001,345
2010-05-10265269265269126,0001,345
2010-05-07261267261265224,0001,325
2010-05-06275278273273246,0001,365
2010-04-30286288281285242,0001,425
2010-04-28291291283286196,0001,430
2010-04-27293294290293151,0001,465
2010-04-26294295289295178,0001,475
2010-04-2328929028828989,0001,445
2010-04-22294294286287197,0001,435
2010-04-21283290283290130,0001,450
2010-04-20288288281282140,0001,410
2010-04-19280286275283210,0001,415
2010-04-1629329328828899,0001,440
2010-04-15297297292293133,0001,465
2010-04-14295298292294210,0001,470
2010-04-13297297290291128,0001,455
2010-04-12291298290297210,0001,485
2010-04-0928929028728880,0001,440
2010-04-0829029028828966,0001,445
2010-04-07289292287291191,0001,455
2010-04-06288289286287134,0001,435
2010-04-05289289286287128,0001,435
2010-04-02288289287288129,0001,440
2010-04-01285288281288208,0001,440
2010-03-31289290285285123,0001,425
2010-03-30289290286289122,0001,445
2010-03-29284288282286149,0001,430
2010-03-26287293287293199,0001,465
2010-03-25288291284290255,0001,450
2010-03-24286287283284206,0001,420
2010-03-23282286281283164,0001,415
2010-03-19279282278279240,0001,395
2010-03-18280281278278187,0001,390
2010-03-17273280273280138,0001,400
2010-03-16275276274274119,0001,370
2010-03-15280280274277163,0001,385
2010-03-12280280276279114,0001,395
2010-03-11278279274279114,0001,395
2010-03-10273276272274115,0001,370
2010-03-09280280270270446,0001,350
2010-03-08282282275277189,0001,385
2010-03-05273278273278106,0001,390
2010-03-04274274272273128,0001,365
2010-03-03273274268273132,0001,365
2010-03-0227327327227353,0001,365
2010-03-0127627627327450,0001,370
2010-02-2627427627327455,0001,370
2010-02-2527828027527667,0001,380
2010-02-2428128127827997,0001,395
2010-02-23282284279281123,0001,405
2010-02-22278281277279167,0001,395
2010-02-19270276270275149,0001,375
2010-02-1827127226927046,0001,350
2010-02-17264271264268106,0001,340
2010-02-1626326426126493,0001,320
2010-02-1526426626426442,0001,320
2010-02-1226826826326355,0001,315
2010-02-1026926926526556,0001,325
2010-02-0926326926326970,0001,345
2010-02-08268270262267103,0001,335
2010-02-0526126626126294,0001,310
2010-02-0426826826326762,0001,335
2010-02-0327027026426487,0001,320
2010-02-0227027026326645,0001,330
2010-02-01261264258264101,0001,320
2010-01-2926226626126483,0001,320
2010-01-28265268263263113,0001,315
2010-01-2726826926426489,0001,320
2010-01-26275278270270111,0001,350
2010-01-25273276273274109,0001,370
2010-01-22280281277278217,0001,390
2010-01-21281289280284114,0001,420
2010-01-20296297287289204,0001,445
2010-01-19288295287293185,0001,465
2010-01-18287288284287120,0001,435
2010-01-15284288279284234,0001,420
2010-01-14283286277277274,0001,385
2010-01-13290291282283195,0001,415
2010-01-12273292273292295,0001,460
2010-01-08274277269272227,0001,360
2010-01-07273278272274149,0001,370
2010-01-0627127427127264,0001,360
2010-01-05278279272272139,0001,360
2010-01-0426727526727483,0001,370

分割・併合履歴 : [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株