1. HOME >
  2. 株価時系列 >
  3. 5445 >
  4. 2011年

5445 東京鐵鋼(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3021821921821917,0001,095
2011-12-2921922021721825,0001,090
2011-12-2821222721222047,0001,100
2011-12-2721321321221218,0001,060
2011-12-2621521821421546,0001,075
2011-12-2222322321221354,0001,065
2011-12-2122022121521555,0001,075
2011-12-2021622121621853,0001,090
2011-12-1922022221821881,0001,090
2011-12-16228229221223106,0001,115
2011-12-1523023522923097,0001,150
2011-12-14239241225235141,0001,175
2011-12-1323824223723873,0001,190
2011-12-12239242238238118,0001,190
2011-12-09240244233236169,0001,180
2011-12-0823323523223542,0001,175
2011-12-0723123323023252,0001,160
2011-12-0623423622823154,0001,155
2011-12-0522823522723589,0001,175
2011-12-0222522522222537,0001,125
2011-12-0122222522222265,0001,110
2011-11-3021921921621675,0001,080
2011-11-2922022221822239,0001,110
2011-11-2821821821421718,0001,085
2011-11-2521721721121569,0001,075
2011-11-2422122121221751,0001,085
2011-11-2221522321522256,0001,110
2011-11-2122022021521732,0001,085
2011-11-1821821921621843,0001,090
2011-11-1721522021122055,0001,100
2011-11-1621721721321324,0001,065
2011-11-1521421720921760,0001,085
2011-11-1421121421121428,0001,070
2011-11-1121121220821137,0001,055
2011-11-1021021420720971,0001,045
2011-11-0921221721221732,0001,085
2011-11-0821321721221220,0001,060
2011-11-0721221621021620,0001,080
2011-11-0421122020920950,0001,045
2011-11-0220921320921041,0001,050
2011-11-0121822021521548,0001,075
2011-10-3122422822022394,0001,115
2011-10-28225226221222195,0001,110
2011-10-2721721721521779,0001,085
2011-10-2621021320821046,0001,050
2011-10-2521021521021067,0001,050
2011-10-2421021220921219,0001,060
2011-10-2121021120320436,0001,020
2011-10-2021121120620642,0001,030
2011-10-1921521520121030,0001,050
2011-10-1821721721421521,0001,075
2011-10-1721821821521720,0001,085
2011-10-1421221621021551,0001,075
2011-10-1321421821421672,0001,080
2011-10-1221821821221433,0001,070
2011-10-1121721721221456,0001,070
2011-10-0720620920420452,0001,020
2011-10-0620120320020146,0001,005
2011-10-05208209194196102,000980
2011-10-0420920920220862,0001,040
2011-10-0322122121121122,0001,055
2011-09-3022322321822126,0001,105
2011-09-2922222321722352,0001,115
2011-09-2821122121122152,0001,105
2011-09-2721021320921345,0001,065
2011-09-2621521520720755,0001,035
2011-09-22215220215215101,0001,075
2011-09-2122522522122267,0001,110
2011-09-2022322522222447,0001,120
2011-09-1622622822422897,0001,140
2011-09-1522422522222528,0001,125
2011-09-1422022521822053,0001,100
2011-09-1322022322022139,0001,105
2011-09-1222022021522055,0001,100
2011-09-0921722121722096,0001,100
2011-09-0822122221722086,0001,100
2011-09-0721221721221522,0001,075
2011-09-0621421521021134,0001,055
2011-09-0522122121621824,0001,090
2011-09-0222422521722243,0001,110
2011-09-0122622622022448,0001,120
2011-08-3121922521822476,0001,120
2011-08-3021521821421839,0001,090
2011-08-2921021320521336,0001,065
2011-08-2620721120720742,0001,035
2011-08-2521321320621129,0001,055
2011-08-2421321320420738,0001,035
2011-08-2321021320620636,0001,030
2011-08-2220820920420565,0001,025
2011-08-1920521020520940,0001,045
2011-08-1821621621121154,0001,055
2011-08-1721421421221351,0001,065
2011-08-1621621621121354,0001,065
2011-08-1522322321321342,0001,065
2011-08-1222322321421658,0001,080
2011-08-1121022120822166,0001,105
2011-08-10214216212212193,0001,060
2011-08-09207212203212107,0001,060
2011-08-08216222214215124,0001,075
2011-08-05215222208221238,0001,105
2011-08-04220225218222157,0001,110
2011-08-0321922021721863,0001,090
2011-08-0223223222222395,0001,115
2011-08-01219238219231180,0001,155
2011-07-2921621821621782,0001,085
2011-07-2822322422022046,0001,100
2011-07-2722622622422416,0001,120
2011-07-2623023022522525,0001,125
2011-07-2523123222322660,0001,130
2011-07-2222322722322639,0001,130
2011-07-2122622722322340,0001,115
2011-07-2023023222722729,0001,135
2011-07-1922623122622848,0001,140
2011-07-1522822922822823,0001,140
2011-07-1423323322722943,0001,145
2011-07-1322623022622939,0001,145
2011-07-1223123122723037,0001,150
2011-07-1124024023023362,0001,165
2011-07-0823824023323357,0001,165
2011-07-0724024023723734,0001,185
2011-07-0624224223523981,0001,195
2011-07-0524324524024573,0001,225
2011-07-0423924523924564,0001,225
2011-07-0124024123623960,0001,195
2011-06-3024124123424073,0001,200
2011-06-2923624223624198,0001,205
2011-06-2823423823423884,0001,190
2011-06-27229230227230100,0001,150
2011-06-2422522622322469,0001,120
2011-06-23215222215221113,0001,105
2011-06-2221221921221966,0001,095
2011-06-2121221521121148,0001,055
2011-06-2020421320420851,0001,040
2011-06-17206208202203131,0001,015
2011-06-16209209206206107,0001,030
2011-06-1521421520920936,0001,045
2011-06-1420420920420662,0001,030
2011-06-1320420920420642,0001,030
2011-06-1020821020720890,0001,040
2011-06-0920421120421039,0001,050
2011-06-0820820820420522,0001,025
2011-06-0720521020120873,0001,040
2011-06-0620720820420644,0001,030
2011-06-0321221320520542,0001,025
2011-06-0221921921221252,0001,060
2011-06-0121422221322054,0001,100
2011-05-3121021420721236,0001,060
2011-05-3021121120520940,0001,045
2011-05-2721321420821137,0001,055
2011-05-2622022021321342,0001,065
2011-05-2520921520521548,0001,075
2011-05-2420120620120468,0001,020
2011-05-2321021120520695,0001,030
2011-05-2021521521121167,0001,055
2011-05-1922122321321544,0001,075
2011-05-1821822021522028,0001,100
2011-05-1721621821021864,0001,090
2011-05-16231231215220190,0001,100
2011-05-13238239230232113,0001,160
2011-05-1224024023823842,0001,190
2011-05-1124224324024052,0001,200
2011-05-1023924223924249,0001,210
2011-05-0924124823924047,0001,200
2011-05-0624324623824459,0001,220
2011-05-02242246238244128,0001,220
2011-04-28229239227239134,0001,195
2011-04-2723023322822885,0001,140
2011-04-2623323822722794,0001,135
2011-04-2523523923523644,0001,180
2011-04-2223223723223730,0001,185
2011-04-2123923923323544,0001,175
2011-04-2023624223623648,0001,180
2011-04-19238238233235112,0001,175
2011-04-1824924924024258,0001,210
2011-04-15249250241241128,0001,205
2011-04-1424024623724590,0001,225
2011-04-13236240233238129,0001,190
2011-04-12243245236236149,0001,180
2011-04-11243252243245241,0001,225
2011-04-08242270242244284,0001,220
2011-04-0724925124324346,0001,215
2011-04-06252252241242150,0001,210
2011-04-05256257245253221,0001,265
2011-04-04264266259260102,0001,300
2011-04-01266266260260112,0001,300
2011-03-31268268257268313,0001,340
2011-03-30267267260265127,0001,325
2011-03-29269269256261188,0001,305
2011-03-28262269255267171,0001,335
2011-03-25266269249261305,0001,305
2011-03-24267271260261255,0001,305
2011-03-23273273253254253,0001,270
2011-03-22270270262265199,0001,325
2011-03-18242250230240261,0001,200
2011-03-17193218193210178,0001,050
2011-03-16196210185208260,0001,040
2011-03-15227229175193334,000965
2011-03-14212245209219365,0001,095
2011-03-11276276262268211,0001,340
2011-03-1026426926126893,0001,340
2011-03-0926927326526556,0001,325
2011-03-0827627726826896,0001,340
2011-03-0727828127427678,0001,380
2011-03-04280284277278141,0001,390
2011-03-0328028027527952,0001,395
2011-03-02268278268274141,0001,370
2011-03-01280281273273160,0001,365
2011-02-28258280258280188,0001,400
2011-02-25252261247258160,0001,290
2011-02-24258258248253225,0001,265
2011-02-23253266251258170,0001,290
2011-02-22265266258261137,0001,305
2011-02-21267269265265118,0001,325
2011-02-18270270266269101,0001,345
2011-02-17267270264267113,0001,335
2011-02-16270272267267137,0001,335
2011-02-15270270265267116,0001,335
2011-02-14265271259267163,0001,335
2011-02-1026126425926398,0001,315
2011-02-09258263254262174,0001,310
2011-02-08262267260260243,0001,300
2011-02-07255263254260288,0001,300
2011-02-04240253239250806,0001,250
2011-02-03235238235238106,0001,190
2011-02-02234236231235153,0001,175
2011-02-01229234228233107,0001,165
2011-01-31221231221228260,0001,140
2011-01-28231232226228184,0001,140
2011-01-27228234228234154,0001,170
2011-01-2623323323023038,0001,150
2011-01-25238238231233127,0001,165
2011-01-24225233223232143,0001,160
2011-01-21230230224224159,0001,120
2011-01-20230232228229160,0001,145
2011-01-19234237232234145,0001,170
2011-01-1823523523223468,0001,170
2011-01-17234236233235126,0001,175
2011-01-14231235230234118,0001,170
2011-01-13232237227233168,0001,165
2011-01-12235235230230129,0001,150
2011-01-11234234231234104,0001,170
2011-01-07228234225232196,0001,160
2011-01-06228235226228318,0001,140
2011-01-05218223217223113,0001,115
2011-01-0421421821321676,0001,080

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