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
2013-12-30	395	411	393	409	142,000	2,045
2013-12-27	391	394	389	389	131,000	1,945
2013-12-26	376	389	374	388	192,000	1,940
2013-12-25	367	367	360	361	246,000	1,805
2013-12-24	369	373	360	361	194,000	1,805
2013-12-20	375	378	371	377	125,000	1,885
2013-12-19	377	380	375	377	168,000	1,885
2013-12-18	378	385	370	376	283,000	1,880
2013-12-17	362	381	362	379	174,000	1,895
2013-12-16	371	371	359	360	234,000	1,800
2013-12-13	381	386	374	374	256,000	1,870
2013-12-12	391	392	381	383	180,000	1,915
2013-12-11	402	407	390	392	161,000	1,960
2013-12-10	406	410	402	404	81,000	2,020
2013-12-09	417	418	403	405	77,000	2,025
2013-12-06	409	414	402	408	102,000	2,040
2013-12-05	408	417	408	409	111,000	2,045
2013-12-04	422	422	413	413	49,000	2,065
2013-12-03	425	425	412	414	97,000	2,070
2013-12-02	420	425	416	422	66,000	2,110
2013-11-29	419	424	418	421	38,000	2,105
2013-11-28	420	424	416	423	40,000	2,115
2013-11-27	413	420	412	416	75,000	2,080
2013-11-26	415	420	412	416	79,000	2,080
2013-11-25	414	415	411	414	56,000	2,070
2013-11-22	417	421	411	414	153,000	2,070
2013-11-21	423	425	415	420	73,000	2,100
2013-11-20	422	426	417	423	85,000	2,115
2013-11-19	424	426	420	422	159,000	2,110
2013-11-18	429	430	423	424	46,000	2,120
2013-11-15	432	434	423	425	144,000	2,125
2013-11-14	429	433	420	430	205,000	2,150
2013-11-13	430	431	424	426	95,000	2,130
2013-11-12	418	433	418	429	170,000	2,145
2013-11-11	416	419	410	416	163,000	2,080
2013-11-08	416	428	408	424	238,000	2,120
2013-11-07	420	425	407	408	318,000	2,040
2013-11-06	415	420	405	407	244,000	2,035
2013-11-05	410	422	407	419	286,000	2,095
2013-11-01	417	417	399	408	521,000	2,040
2013-10-31	482	482	414	421	469,000	2,105
2013-10-30	487	487	474	474	196,000	2,370
2013-10-29	477	485	464	484	291,000	2,420
2013-10-28	473	475	465	468	133,000	2,340
2013-10-25	478	480	464	466	182,000	2,330
2013-10-24	462	478	455	477	172,000	2,385
2013-10-23	478	485	459	462	213,000	2,310
2013-10-22	480	485	474	476	205,000	2,380
2013-10-21	470	488	466	487	201,000	2,435
2013-10-18	456	470	456	467	175,000	2,335
2013-10-17	463	470	451	455	285,000	2,275
2013-10-16	453	468	452	459	316,000	2,295
2013-10-15	455	455	445	450	86,000	2,250
2013-10-11	444	454	444	451	207,000	2,255
2013-10-10	444	444	431	436	199,000	2,180
2013-10-09	433	443	428	442	176,000	2,210
2013-10-08	422	438	414	436	172,000	2,180
2013-10-07	420	427	412	416	96,000	2,080
2013-10-04	414	420	410	420	252,000	2,100
2013-10-03	431	437	422	422	132,000	2,110
2013-10-02	441	449	428	433	340,000	2,165
2013-10-01	427	438	425	425	131,000	2,125
2013-09-30	429	431	421	427	159,000	2,135
2013-09-27	444	454	439	441	194,000	2,205
2013-09-26	431	436	428	432	299,000	2,160
2013-09-25	474	474	437	442	237,000	2,210
2013-09-24	450	487	447	472	721,000	2,360
2013-09-20	426	432	422	432	201,000	2,160
2013-09-19	420	424	420	422	71,000	2,110
2013-09-18	429	429	414	416	113,000	2,080
2013-09-17	430	430	417	418	126,000	2,090
2013-09-13	405	430	405	420	180,000	2,100
2013-09-12	418	420	407	410	89,000	2,050
2013-09-11	430	430	417	418	156,000	2,090
2013-09-10	400	430	400	426	568,000	2,130
2013-09-09	391	414	388	397	218,000	1,985
2013-09-06	381	384	378	379	47,000	1,895
2013-09-05	383	386	381	385	121,000	1,925
2013-09-04	382	384	374	379	78,000	1,895
2013-09-03	380	382	376	382	99,000	1,910
2013-09-02	372	381	372	376	40,000	1,880
2013-08-30	384	384	379	382	100,000	1,910
2013-08-29	373	381	372	379	66,000	1,895
2013-08-28	373	380	367	373	51,000	1,865
2013-08-27	380	380	371	376	64,000	1,880
2013-08-26	379	389	379	384	135,000	1,920
2013-08-23	375	382	368	371	115,000	1,855
2013-08-22	385	385	360	361	169,000	1,805
2013-08-21	374	379	365	372	111,000	1,860
2013-08-20	377	379	373	374	69,000	1,870
2013-08-19	381	382	376	379	76,000	1,895
2013-08-16	370	372	364	367	56,000	1,835
2013-08-15	380	380	362	364	25,000	1,820
2013-08-14	375	377	374	375	30,000	1,875
2013-08-13	358	372	358	372	42,000	1,860
2013-08-12	358	359	355	356	28,000	1,780
2013-08-09	362	369	362	363	26,000	1,815
2013-08-08	366	371	360	362	53,000	1,810
2013-08-07	364	367	357	359	50,000	1,795
2013-08-06	375	375	364	367	19,000	1,835
2013-08-05	370	371	366	367	49,000	1,835
2013-08-02	375	375	367	371	97,000	1,855
2013-08-01	371	373	365	367	52,000	1,835
2013-07-31	367	379	365	369	100,000	1,845
2013-07-30	368	386	367	376	144,000	1,880
2013-07-29	370	372	365	368	49,000	1,840
2013-07-26	382	387	378	381	95,000	1,905
2013-07-25	394	394	385	390	67,000	1,950
2013-07-24	393	393	388	391	25,000	1,955
2013-07-23	385	395	385	391	155,000	1,955
2013-07-22	387	387	379	383	84,000	1,915
2013-07-19	388	392	376	378	169,000	1,890
2013-07-18	391	393	387	390	106,000	1,950
2013-07-17	393	396	388	394	92,000	1,970
2013-07-16	392	396	389	393	189,000	1,965
2013-07-12	386	388	381	388	198,000	1,940
2013-07-11	379	381	376	378	89,000	1,890
2013-07-10	380	380	375	378	101,000	1,890
2013-07-09	360	375	360	372	205,000	1,860
2013-07-08	359	363	356	360	97,000	1,800
2013-07-05	354	358	351	357	90,000	1,785
2013-07-04	352	357	350	356	43,000	1,780
2013-07-03	354	354	347	352	51,000	1,760
2013-07-02	351	354	344	353	75,000	1,765
2013-07-01	350	353	339	341	123,000	1,705
2013-06-28	345	354	345	350	125,000	1,750
2013-06-27	338	338	325	337	131,000	1,685
2013-06-26	346	346	324	325	259,000	1,625
2013-06-25	346	353	342	346	158,000	1,730
2013-06-24	360	360	347	352	161,000	1,760
2013-06-21	343	365	343	363	245,000	1,815
2013-06-20	355	362	353	355	221,000	1,775
2013-06-19	352	356	348	356	328,000	1,780
2013-06-18	343	346	334	343	132,000	1,715
2013-06-17	334	340	332	335	98,000	1,675
2013-06-14	350	350	329	332	172,000	1,660
2013-06-13	335	345	332	336	158,000	1,680
2013-06-12	348	354	335	345	127,000	1,725
2013-06-11	349	354	340	349	118,000	1,745
2013-06-10	334	355	334	349	166,000	1,745
2013-06-07	335	343	322	330	173,000	1,650
2013-06-06	336	349	336	338	223,000	1,690
2013-06-05	352	359	341	346	226,000	1,730
2013-06-04	347	354	341	352	263,000	1,760
2013-06-03	351	351	332	342	199,000	1,710
2013-05-31	338	355	338	353	168,000	1,765
2013-05-30	341	349	333	337	257,000	1,685
2013-05-29	350	357	344	351	273,000	1,755
2013-05-28	333	344	332	342	153,000	1,710
2013-05-27	355	355	339	340	214,000	1,700
2013-05-24	372	377	352	360	329,000	1,800
2013-05-23	390	400	367	370	442,000	1,850
2013-05-22	390	396	387	389	180,000	1,945
2013-05-21	385	399	382	386	316,000	1,930
2013-05-20	387	388	380	380	137,000	1,900
2013-05-17	371	379	371	377	112,000	1,885
2013-05-16	374	382	370	371	293,000	1,855
2013-05-15	387	391	374	376	273,000	1,880
2013-05-14	390	391	385	388	216,000	1,940
2013-05-13	396	399	387	393	310,000	1,965
2013-05-10	382	393	382	393	390,000	1,965
2013-05-09	383	386	377	382	331,000	1,910
2013-05-08	379	388	368	381	972,000	1,905
2013-05-07	400	420	381	389	995,000	1,945
2013-05-02	382	391	381	390	399,000	1,950
2013-05-01	388	400	378	388	482,000	1,940
2013-04-30	372	386	372	384	453,000	1,920
2013-04-26	375	377	362	366	219,000	1,830
2013-04-25	369	378	364	374	297,000	1,870
2013-04-24	365	366	358	362	253,000	1,810
2013-04-23	366	366	357	358	211,000	1,790
2013-04-22	359	362	356	362	128,000	1,810
2013-04-19	344	354	344	351	223,000	1,755
2013-04-18	352	355	341	341	213,000	1,705
2013-04-17	359	362	353	354	109,000	1,770
2013-04-16	352	361	352	359	167,000	1,795
2013-04-15	360	363	349	362	189,000	1,810
2013-04-12	369	370	363	366	171,000	1,830
2013-04-11	372	374	364	369	135,000	1,845
2013-04-10	373	373	361	370	155,000	1,850
2013-04-09	373	375	362	366	267,000	1,830
2013-04-08	358	364	354	363	293,000	1,815
2013-04-05	369	369	341	347	388,000	1,735
2013-04-04	335	359	335	356	256,000	1,780
2013-04-03	340	355	335	351	282,000	1,755
2013-04-02	323	336	313	329	389,000	1,645
2013-04-01	353	353	322	322	335,000	1,610
2013-03-29	364	364	355	355	89,000	1,775
2013-03-28	371	374	365	365	91,000	1,825
2013-03-27	365	377	365	375	184,000	1,875
2013-03-26	375	375	369	371	149,000	1,855
2013-03-25	377	379	373	373	142,000	1,865
2013-03-22	382	382	375	375	216,000	1,875
2013-03-21	382	383	380	381	178,000	1,905
2013-03-19	384	386	380	383	194,000	1,915
2013-03-18	381	386	380	380	250,000	1,900
2013-03-15	383	389	378	389	317,000	1,945
2013-03-14	383	387	381	383	290,000	1,915
2013-03-13	384	390	380	381	318,000	1,905
2013-03-12	388	390	379	380	414,000	1,900
2013-03-11	386	393	384	388	358,000	1,940
2013-03-08	374	387	374	386	254,000	1,930
2013-03-07	384	387	373	373	364,000	1,865
2013-03-06	393	396	383	384	348,000	1,920
2013-03-05	399	402	392	392	224,000	1,960
2013-03-04	400	404	399	400	103,000	2,000
2013-03-01	400	405	394	400	161,000	2,000
2013-02-28	400	405	397	398	215,000	1,990
2013-02-27	398	399	392	396	105,000	1,980
2013-02-26	390	400	390	394	172,000	1,970
2013-02-25	398	400	392	398	173,000	1,990
2013-02-22	380	392	378	390	148,000	1,950
2013-02-21	390	396	381	384	185,000	1,920
2013-02-20	389	398	389	396	223,000	1,980
2013-02-19	394	395	386	389	201,000	1,945
2013-02-18	384	392	374	386	205,000	1,930
2013-02-15	382	388	369	380	217,000	1,900
2013-02-14	380	391	380	388	217,000	1,940
2013-02-13	384	388	380	382	232,000	1,910
2013-02-12	405	408	382	390	359,000	1,950
2013-02-08	406	408	394	397	262,000	1,985
2013-02-07	400	409	396	407	350,000	2,035
2013-02-06	416	424	408	409	271,000	2,045
2013-02-05	404	434	403	404	571,000	2,020
2013-02-04	391	417	381	417	811,000	2,085
2013-02-01	382	388	365	375	700,000	1,875
2013-01-31	366	398	365	389	742,000	1,945
2013-01-30	370	370	359	366	180,000	1,830
2013-01-29	347	369	347	367	233,000	1,835
2013-01-28	357	359	347	352	99,000	1,760
2013-01-25	356	360	349	354	155,000	1,770
2013-01-24	341	346	339	340	173,000	1,700
2013-01-23	354	357	337	346	167,000	1,730
2013-01-22	360	364	353	361	162,000	1,805
2013-01-21	351	360	348	357	124,000	1,785
2013-01-18	346	357	346	356	143,000	1,780
2013-01-17	358	361	335	343	212,000	1,715
2013-01-16	358	364	356	360	178,000	1,800
2013-01-15	360	362	356	359	121,000	1,795
2013-01-11	359	370	350	352	268,000	1,760
2013-01-10	348	357	344	356	282,000	1,780
2013-01-09	335	346	330	346	226,000	1,730
2013-01-08	348	350	333	337	219,000	1,685
2013-01-07	346	349	340	349	285,000	1,745
2013-01-04	332	342	328	341	305,000	1,705

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