1. HOME >
  2. 株価時系列 >
  3. 5445 >
  4. 2013年

5445 東京鐵鋼(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30395411393409142,0002,045
2013-12-27391394389389131,0001,945
2013-12-26376389374388192,0001,940
2013-12-25367367360361246,0001,805
2013-12-24369373360361194,0001,805
2013-12-20375378371377125,0001,885
2013-12-19377380375377168,0001,885
2013-12-18378385370376283,0001,880
2013-12-17362381362379174,0001,895
2013-12-16371371359360234,0001,800
2013-12-13381386374374256,0001,870
2013-12-12391392381383180,0001,915
2013-12-11402407390392161,0001,960
2013-12-1040641040240481,0002,020
2013-12-0941741840340577,0002,025
2013-12-06409414402408102,0002,040
2013-12-05408417408409111,0002,045
2013-12-0442242241341349,0002,065
2013-12-0342542541241497,0002,070
2013-12-0242042541642266,0002,110
2013-11-2941942441842138,0002,105
2013-11-2842042441642340,0002,115
2013-11-2741342041241675,0002,080
2013-11-2641542041241679,0002,080
2013-11-2541441541141456,0002,070
2013-11-22417421411414153,0002,070
2013-11-2142342541542073,0002,100
2013-11-2042242641742385,0002,115
2013-11-19424426420422159,0002,110
2013-11-1842943042342446,0002,120
2013-11-15432434423425144,0002,125
2013-11-14429433420430205,0002,150
2013-11-1343043142442695,0002,130
2013-11-12418433418429170,0002,145
2013-11-11416419410416163,0002,080
2013-11-08416428408424238,0002,120
2013-11-07420425407408318,0002,040
2013-11-06415420405407244,0002,035
2013-11-05410422407419286,0002,095
2013-11-01417417399408521,0002,040
2013-10-31482482414421469,0002,105
2013-10-30487487474474196,0002,370
2013-10-29477485464484291,0002,420
2013-10-28473475465468133,0002,340
2013-10-25478480464466182,0002,330
2013-10-24462478455477172,0002,385
2013-10-23478485459462213,0002,310
2013-10-22480485474476205,0002,380
2013-10-21470488466487201,0002,435
2013-10-18456470456467175,0002,335
2013-10-17463470451455285,0002,275
2013-10-16453468452459316,0002,295
2013-10-1545545544545086,0002,250
2013-10-11444454444451207,0002,255
2013-10-10444444431436199,0002,180
2013-10-09433443428442176,0002,210
2013-10-08422438414436172,0002,180
2013-10-0742042741241696,0002,080
2013-10-04414420410420252,0002,100
2013-10-03431437422422132,0002,110
2013-10-02441449428433340,0002,165
2013-10-01427438425425131,0002,125
2013-09-30429431421427159,0002,135
2013-09-27444454439441194,0002,205
2013-09-26431436428432299,0002,160
2013-09-25474474437442237,0002,210
2013-09-24450487447472721,0002,360
2013-09-20426432422432201,0002,160
2013-09-1942042442042271,0002,110
2013-09-18429429414416113,0002,080
2013-09-17430430417418126,0002,090
2013-09-13405430405420180,0002,100
2013-09-1241842040741089,0002,050
2013-09-11430430417418156,0002,090
2013-09-10400430400426568,0002,130
2013-09-09391414388397218,0001,985
2013-09-0638138437837947,0001,895
2013-09-05383386381385121,0001,925
2013-09-0438238437437978,0001,895
2013-09-0338038237638299,0001,910
2013-09-0237238137237640,0001,880
2013-08-30384384379382100,0001,910
2013-08-2937338137237966,0001,895
2013-08-2837338036737351,0001,865
2013-08-2738038037137664,0001,880
2013-08-26379389379384135,0001,920
2013-08-23375382368371115,0001,855
2013-08-22385385360361169,0001,805
2013-08-21374379365372111,0001,860
2013-08-2037737937337469,0001,870
2013-08-1938138237637976,0001,895
2013-08-1637037236436756,0001,835
2013-08-1538038036236425,0001,820
2013-08-1437537737437530,0001,875
2013-08-1335837235837242,0001,860
2013-08-1235835935535628,0001,780
2013-08-0936236936236326,0001,815
2013-08-0836637136036253,0001,810
2013-08-0736436735735950,0001,795
2013-08-0637537536436719,0001,835
2013-08-0537037136636749,0001,835
2013-08-0237537536737197,0001,855
2013-08-0137137336536752,0001,835
2013-07-31367379365369100,0001,845
2013-07-30368386367376144,0001,880
2013-07-2937037236536849,0001,840
2013-07-2638238737838195,0001,905
2013-07-2539439438539067,0001,950
2013-07-2439339338839125,0001,955
2013-07-23385395385391155,0001,955
2013-07-2238738737938384,0001,915
2013-07-19388392376378169,0001,890
2013-07-18391393387390106,0001,950
2013-07-1739339638839492,0001,970
2013-07-16392396389393189,0001,965
2013-07-12386388381388198,0001,940
2013-07-1137938137637889,0001,890
2013-07-10380380375378101,0001,890
2013-07-09360375360372205,0001,860
2013-07-0835936335636097,0001,800
2013-07-0535435835135790,0001,785
2013-07-0435235735035643,0001,780
2013-07-0335435434735251,0001,760
2013-07-0235135434435375,0001,765
2013-07-01350353339341123,0001,705
2013-06-28345354345350125,0001,750
2013-06-27338338325337131,0001,685
2013-06-26346346324325259,0001,625
2013-06-25346353342346158,0001,730
2013-06-24360360347352161,0001,760
2013-06-21343365343363245,0001,815
2013-06-20355362353355221,0001,775
2013-06-19352356348356328,0001,780
2013-06-18343346334343132,0001,715
2013-06-1733434033233598,0001,675
2013-06-14350350329332172,0001,660
2013-06-13335345332336158,0001,680
2013-06-12348354335345127,0001,725
2013-06-11349354340349118,0001,745
2013-06-10334355334349166,0001,745
2013-06-07335343322330173,0001,650
2013-06-06336349336338223,0001,690
2013-06-05352359341346226,0001,730
2013-06-04347354341352263,0001,760
2013-06-03351351332342199,0001,710
2013-05-31338355338353168,0001,765
2013-05-30341349333337257,0001,685
2013-05-29350357344351273,0001,755
2013-05-28333344332342153,0001,710
2013-05-27355355339340214,0001,700
2013-05-24372377352360329,0001,800
2013-05-23390400367370442,0001,850
2013-05-22390396387389180,0001,945
2013-05-21385399382386316,0001,930
2013-05-20387388380380137,0001,900
2013-05-17371379371377112,0001,885
2013-05-16374382370371293,0001,855
2013-05-15387391374376273,0001,880
2013-05-14390391385388216,0001,940
2013-05-13396399387393310,0001,965
2013-05-10382393382393390,0001,965
2013-05-09383386377382331,0001,910
2013-05-08379388368381972,0001,905
2013-05-07400420381389995,0001,945
2013-05-02382391381390399,0001,950
2013-05-01388400378388482,0001,940
2013-04-30372386372384453,0001,920
2013-04-26375377362366219,0001,830
2013-04-25369378364374297,0001,870
2013-04-24365366358362253,0001,810
2013-04-23366366357358211,0001,790
2013-04-22359362356362128,0001,810
2013-04-19344354344351223,0001,755
2013-04-18352355341341213,0001,705
2013-04-17359362353354109,0001,770
2013-04-16352361352359167,0001,795
2013-04-15360363349362189,0001,810
2013-04-12369370363366171,0001,830
2013-04-11372374364369135,0001,845
2013-04-10373373361370155,0001,850
2013-04-09373375362366267,0001,830
2013-04-08358364354363293,0001,815
2013-04-05369369341347388,0001,735
2013-04-04335359335356256,0001,780
2013-04-03340355335351282,0001,755
2013-04-02323336313329389,0001,645
2013-04-01353353322322335,0001,610
2013-03-2936436435535589,0001,775
2013-03-2837137436536591,0001,825
2013-03-27365377365375184,0001,875
2013-03-26375375369371149,0001,855
2013-03-25377379373373142,0001,865
2013-03-22382382375375216,0001,875
2013-03-21382383380381178,0001,905
2013-03-19384386380383194,0001,915
2013-03-18381386380380250,0001,900
2013-03-15383389378389317,0001,945
2013-03-14383387381383290,0001,915
2013-03-13384390380381318,0001,905
2013-03-12388390379380414,0001,900
2013-03-11386393384388358,0001,940
2013-03-08374387374386254,0001,930
2013-03-07384387373373364,0001,865
2013-03-06393396383384348,0001,920
2013-03-05399402392392224,0001,960
2013-03-04400404399400103,0002,000
2013-03-01400405394400161,0002,000
2013-02-28400405397398215,0001,990
2013-02-27398399392396105,0001,980
2013-02-26390400390394172,0001,970
2013-02-25398400392398173,0001,990
2013-02-22380392378390148,0001,950
2013-02-21390396381384185,0001,920
2013-02-20389398389396223,0001,980
2013-02-19394395386389201,0001,945
2013-02-18384392374386205,0001,930
2013-02-15382388369380217,0001,900
2013-02-14380391380388217,0001,940
2013-02-13384388380382232,0001,910
2013-02-12405408382390359,0001,950
2013-02-08406408394397262,0001,985
2013-02-07400409396407350,0002,035
2013-02-06416424408409271,0002,045
2013-02-05404434403404571,0002,020
2013-02-04391417381417811,0002,085
2013-02-01382388365375700,0001,875
2013-01-31366398365389742,0001,945
2013-01-30370370359366180,0001,830
2013-01-29347369347367233,0001,835
2013-01-2835735934735299,0001,760
2013-01-25356360349354155,0001,770
2013-01-24341346339340173,0001,700
2013-01-23354357337346167,0001,730
2013-01-22360364353361162,0001,805
2013-01-21351360348357124,0001,785
2013-01-18346357346356143,0001,780
2013-01-17358361335343212,0001,715
2013-01-16358364356360178,0001,800
2013-01-15360362356359121,0001,795
2013-01-11359370350352268,0001,760
2013-01-10348357344356282,0001,780
2013-01-09335346330346226,0001,730
2013-01-08348350333337219,0001,685
2013-01-07346349340349285,0001,745
2013-01-04332342328341305,0001,705

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