1. HOME >
  2. 株価時系列 >
  3. 5445 >
  4. 2012年

5445 東京鐵鋼(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28324324318322139,0001,610
2012-12-27329335324324296,0001,620
2012-12-26312324307322316,0001,610
2012-12-25313315306311314,0001,555
2012-12-21305317301313442,0001,565
2012-12-20286302285299275,0001,495
2012-12-19284289282284208,0001,420
2012-12-1828028627928392,0001,415
2012-12-17283285279279117,0001,395
2012-12-14275285275280136,0001,400
2012-12-1328128428128371,0001,415
2012-12-1228328628328436,0001,420
2012-12-1128428428228328,0001,415
2012-12-10283284280282120,0001,410
2012-12-0728528528028459,0001,420
2012-12-06279285278283141,0001,415
2012-12-05279279274277111,0001,385
2012-12-0428028027827976,0001,395
2012-12-03275281273280142,0001,400
2012-11-3028428528228239,0001,410
2012-11-2928128528128349,0001,415
2012-11-2828528527928354,0001,415
2012-11-27282287281283148,0001,415
2012-11-2628929128729072,0001,450
2012-11-2228828828328639,0001,430
2012-11-2128228628228452,0001,420
2012-11-2028528628028476,0001,420
2012-11-1928128828128544,0001,425
2012-11-16278285277285104,0001,425
2012-11-15264273264270108,0001,350
2012-11-1426126626126454,0001,320
2012-11-1326526526226357,0001,315
2012-11-1227027026126237,0001,310
2012-11-0927127227027024,0001,350
2012-11-0827527527027128,0001,355
2012-11-0727728027727828,0001,390
2012-11-06289289277280118,0001,400
2012-11-0528328728128354,0001,415
2012-11-0229229228028690,0001,430
2012-11-01274294273293228,0001,465
2012-10-31265278265275157,0001,375
2012-10-30272274261261146,0001,305
2012-10-2927627827427524,0001,375
2012-10-26280282276276169,0001,380
2012-10-2527027927027962,0001,395
2012-10-2427527827427424,0001,370
2012-10-2327527827427759,0001,385
2012-10-2226927626927415,0001,370
2012-10-1927427627027380,0001,365
2012-10-18263273263272124,0001,360
2012-10-1726526826426848,0001,340
2012-10-1626126325926140,0001,305
2012-10-1526126426026015,0001,300
2012-10-1226426526126280,0001,310
2012-10-1126226526126544,0001,325
2012-10-1025926625926262,0001,310
2012-10-0926326626226348,0001,315
2012-10-05260263259262111,0001,310
2012-10-0425925925225578,0001,275
2012-10-03256261249259174,0001,295
2012-10-0225826025826081,0001,300
2012-10-0126026225826279,0001,310
2012-09-28265268260261122,0001,305
2012-09-27257267257263113,0001,315
2012-09-2625926525526581,0001,325
2012-09-2525226125126179,0001,305
2012-09-2425825925525661,0001,280
2012-09-2126526525626277,0001,310
2012-09-20266266259264108,0001,320
2012-09-1926726826226877,0001,340
2012-09-18261265254265142,0001,325
2012-09-14251263251262260,0001,310
2012-09-1324024723524792,0001,235
2012-09-1223824723623883,0001,190
2012-09-1123823823423727,0001,185
2012-09-1024124122123983,0001,195
2012-09-0723323722823753,0001,185
2012-09-06229229223225113,0001,125
2012-09-0523323522823038,0001,150
2012-09-0423723723223323,0001,165
2012-09-0323323823223748,0001,185
2012-08-3123223523223360,0001,165
2012-08-3024624623623654,0001,180
2012-08-2924124423824142,0001,205
2012-08-2824124223823858,0001,190
2012-08-2724524524224562,0001,225
2012-08-2424324523824347,0001,215
2012-08-2324724724124587,0001,225
2012-08-2224924923824347,0001,215
2012-08-2124524724324772,0001,235
2012-08-20238250238249160,0001,245
2012-08-1723223823023586,0001,175
2012-08-1623123222923256,0001,160
2012-08-1523423422822844,0001,140
2012-08-1423523623223452,0001,170
2012-08-1323823923323575,0001,175
2012-08-1023824023823869,0001,190
2012-08-09233238228238108,0001,190
2012-08-0822823522823086,0001,150
2012-08-0722522922522890,0001,140
2012-08-0623423522722764,0001,135
2012-08-0323523922923472,0001,170
2012-08-0224024623523570,0001,175
2012-08-01250250235239128,0001,195
2012-07-31225254225252280,0001,260
2012-07-3023423522623092,0001,150
2012-07-2722923522822964,0001,145
2012-07-2622922922022551,0001,125
2012-07-2523223222422963,0001,145
2012-07-2422523022523061,0001,150
2012-07-2323823823023041,0001,150
2012-07-2024524623323854,0001,190
2012-07-1923625023624865,0001,240
2012-07-18229238227236112,0001,180
2012-07-1723923923523528,0001,175
2012-07-1323323923323855,0001,190
2012-07-1225025024124125,0001,205
2012-07-1125625624424741,0001,235
2012-07-1026026025425748,0001,285
2012-07-09255258249258101,0001,290
2012-07-06253259249255119,0001,275
2012-07-05259263259260104,0001,300
2012-07-0425325825125888,0001,290
2012-07-03245266245253159,0001,265
2012-07-0224824924524584,0001,225
2012-06-2923224022823994,0001,195
2012-06-28229230227228101,0001,140
2012-06-2722322622222451,0001,120
2012-06-2622822822122159,0001,105
2012-06-2523123122422547,0001,125
2012-06-2222422722322618,0001,130
2012-06-2122822822522728,0001,135
2012-06-2022922922622717,0001,135
2012-06-1922322622322618,0001,130
2012-06-1822522822322661,0001,130
2012-06-1522422622222252,0001,110
2012-06-1422722722422629,0001,130
2012-06-1322522722322358,0001,115
2012-06-1223123122422867,0001,140
2012-06-1122922922522647,0001,130
2012-06-08234235218222145,0001,110
2012-06-0723623823123391,0001,165
2012-06-0623823823323588,0001,175
2012-06-05232236231236139,0001,180
2012-06-0422623422623194,0001,155
2012-06-01242242230232136,0001,160
2012-05-31239245239243110,0001,215
2012-05-30246247241242126,0001,210
2012-05-29246247244245131,0001,225
2012-05-28246246241245109,0001,225
2012-05-25244248242246128,0001,230
2012-05-2423924223723996,0001,195
2012-05-2323724023624082,0001,200
2012-05-2223523823523743,0001,185
2012-05-2123323423123440,0001,170
2012-05-1822523022522882,0001,140
2012-05-17224239224237143,0001,185
2012-05-16219228219226115,0001,130
2012-05-15226230213219259,0001,095
2012-05-1423424023423747,0001,185
2012-05-11252254238240141,0001,200
2012-05-10244251240250111,0001,250
2012-05-09261261250250180,0001,250
2012-05-08263263257262113,0001,310
2012-05-07240258237255251,0001,275
2012-05-02241245227244703,0001,220
2012-05-01269269246248299,0001,240
2012-04-27271273269270131,0001,350
2012-04-26270272267270130,0001,350
2012-04-25265268265268119,0001,340
2012-04-24265268262265150,0001,325
2012-04-23276276264265236,0001,325
2012-04-20272278271276136,0001,380
2012-04-19270278269273128,0001,365
2012-04-18270271266269288,0001,345
2012-04-17273274267267142,0001,335
2012-04-16274278269272132,0001,360
2012-04-13283284279280137,0001,400
2012-04-12286286277282122,0001,410
2012-04-11282283271283268,0001,415
2012-04-10299299287287146,0001,435
2012-04-09295295291291109,0001,455
2012-04-0629630129629799,0001,485
2012-04-05294299294298109,0001,490
2012-04-04307308299299256,0001,495
2012-04-03315315308309149,0001,545
2012-04-02307314306312350,0001,560
2012-03-30305306302305194,0001,525
2012-03-29302302298302131,0001,510
2012-03-28303303299301138,0001,505
2012-03-27300303299301217,0001,505
2012-03-26299304294294118,0001,470
2012-03-23298303297301109,0001,505
2012-03-22297303293303288,0001,515
2012-03-21304305300300207,0001,500
2012-03-19306309304304339,0001,520
2012-03-16297305295305495,0001,525
2012-03-15292298292295313,0001,475
2012-03-14295295290292469,0001,460
2012-03-13294298290292294,0001,460
2012-03-12298298289293216,0001,465
2012-03-09298298290295247,0001,475
2012-03-08300300294295133,0001,475
2012-03-07290296288296141,0001,480
2012-03-06294295290292167,0001,460
2012-03-05285294285290208,0001,450
2012-03-0228528728428496,0001,420
2012-03-01294294281283246,0001,415
2012-02-29305307290290362,0001,450
2012-02-28302307293303391,0001,515
2012-02-27318318303305570,0001,525
2012-02-24314318312314233,0001,570
2012-02-23316318310313464,0001,565
2012-02-22307316306315661,0001,575
2012-02-21306306296303389,0001,515
2012-02-20305309299300660,0001,500
2012-02-17289299287297463,0001,485
2012-02-16287290284284119,0001,420
2012-02-15287290285287161,0001,435
2012-02-14295295282284215,0001,420
2012-02-13297298294295186,0001,475
2012-02-10300301296299249,0001,495
2012-02-09297299293299220,0001,495
2012-02-08295298292297352,0001,485
2012-02-07299300291292572,0001,460
2012-02-06288298287296882,0001,480
2012-02-03290290280282324,0001,410
2012-02-02291300281286687,0001,430
2012-02-013113192882921,384,0001,460
2012-01-312693462673351,472,0001,675
2012-01-30262272262267227,0001,335
2012-01-27259268259259194,0001,295
2012-01-2626727125825869,0001,290
2012-01-25274277269270321,0001,350
2012-01-24259276259274407,0001,370
2012-01-23245260245258179,0001,290
2012-01-20244248237246122,0001,230
2012-01-19245249241242174,0001,210
2012-01-18249254245245249,0001,225
2012-01-1724024924024786,0001,235
2012-01-1624624723924181,0001,205
2012-01-1324424724224695,0001,230
2012-01-12249249238245122,0001,225
2012-01-11244249244249186,0001,245
2012-01-10238242238241111,0001,205
2012-01-0623623723223462,0001,170
2012-01-0522623522623378,0001,165
2012-01-0422523122522674,0001,130

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