5445 東京鐵鋼(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	555	567	555	561	118,000	2,805
2014-12-29	560	561	554	555	55,000	2,775
2014-12-26	548	560	548	559	99,000	2,795
2014-12-25	547	553	545	553	101,000	2,765
2014-12-24	550	551	541	550	163,000	2,750
2014-12-22	535	545	534	544	142,000	2,720
2014-12-19	527	532	521	530	168,000	2,650
2014-12-18	527	527	515	518	116,000	2,590
2014-12-17	513	517	507	514	95,000	2,570
2014-12-16	505	510	492	495	136,000	2,475
2014-12-15	521	521	511	515	69,000	2,575
2014-12-12	515	521	514	519	94,000	2,595
2014-12-11	508	521	505	518	83,000	2,590
2014-12-10	516	523	512	517	123,000	2,585
2014-12-09	523	539	520	529	124,000	2,645
2014-12-08	531	531	525	527	115,000	2,635
2014-12-05	525	530	522	525	70,000	2,625
2014-12-04	518	524	517	523	93,000	2,615
2014-12-03	521	521	514	515	104,000	2,575
2014-12-02	522	522	516	519	69,000	2,595
2014-12-01	523	523	515	518	104,000	2,590
2014-11-28	527	527	515	516	52,000	2,580
2014-11-27	527	527	513	517	169,000	2,585
2014-11-26	502	533	502	525	346,000	2,625
2014-11-25	506	508	503	505	115,000	2,525
2014-11-21	500	500	493	496	119,000	2,480
2014-11-20	502	502	496	500	110,000	2,500
2014-11-19	503	503	498	500	129,000	2,500
2014-11-18	499	499	490	496	118,000	2,480
2014-11-17	501	505	484	487	168,000	2,435
2014-11-14	505	506	500	504	108,000	2,520
2014-11-13	503	504	494	502	87,000	2,510
2014-11-12	505	511	494	495	194,000	2,475
2014-11-11	507	510	501	504	117,000	2,520
2014-11-10	503	503	495	501	62,000	2,505
2014-11-07	505	505	493	494	82,000	2,470
2014-11-06	499	506	491	491	134,000	2,455
2014-11-05	500	502	492	495	186,000	2,475
2014-11-04	517	527	500	500	340,000	2,500
2014-10-31	519	528	510	511	270,000	2,555
2014-10-30	512	516	503	503	269,000	2,515
2014-10-29	503	525	502	511	146,000	2,555
2014-10-28	500	506	494	503	114,000	2,515
2014-10-27	497	502	490	500	89,000	2,500
2014-10-24	486	488	483	485	62,000	2,425
2014-10-23	475	484	475	477	100,000	2,385
2014-10-22	488	488	476	483	94,000	2,415
2014-10-21	493	493	473	473	127,000	2,365
2014-10-20	490	497	485	493	299,000	2,465
2014-10-17	490	495	473	474	111,000	2,370
2014-10-16	487	497	471	492	280,000	2,460
2014-10-15	498	507	495	501	132,000	2,505
2014-10-14	491	501	487	497	131,000	2,485
2014-10-10	493	502	493	500	260,000	2,500
2014-10-09	524	532	513	513	75,000	2,565
2014-10-08	510	526	503	524	160,000	2,620
2014-10-07	532	532	521	522	129,000	2,610
2014-10-06	522	540	522	538	110,000	2,690
2014-10-03	515	523	515	521	104,000	2,605
2014-10-02	529	530	522	523	122,000	2,615
2014-10-01	561	561	532	536	217,000	2,680
2014-09-30	555	564	548	561	210,000	2,805
2014-09-29	563	563	554	562	160,000	2,810
2014-09-26	547	563	546	560	244,000	2,800
2014-09-25	544	555	539	555	243,000	2,775
2014-09-24	520	535	520	535	192,000	2,675
2014-09-22	530	533	523	525	262,000	2,625
2014-09-19	525	536	525	535	282,000	2,675
2014-09-18	536	536	516	524	561,000	2,620
2014-09-17	557	557	540	541	127,000	2,705
2014-09-16	549	555	542	550	139,000	2,750
2014-09-12	540	546	535	543	208,000	2,715
2014-09-11	554	554	541	542	99,000	2,710
2014-09-10	540	552	538	543	224,000	2,715
2014-09-09	565	568	543	548	258,000	2,740
2014-09-08	569	572	562	563	135,000	2,815
2014-09-05	574	581	555	563	251,000	2,815
2014-09-04	576	585	570	573	130,000	2,865
2014-09-03	575	579	562	566	172,000	2,830
2014-09-02	595	597	576	576	274,000	2,880
2014-09-01	551	602	550	594	721,000	2,970
2014-08-29	541	544	536	541	106,000	2,705
2014-08-28	545	551	540	542	174,000	2,710
2014-08-27	548	552	543	547	174,000	2,735
2014-08-26	544	554	537	548	341,000	2,740
2014-08-25	530	538	523	536	205,000	2,680
2014-08-22	547	551	526	528	381,000	2,640
2014-08-21	539	547	528	547	241,000	2,735
2014-08-20	542	545	540	542	123,000	2,710
2014-08-19	544	551	542	544	176,000	2,720
2014-08-18	550	550	542	545	151,000	2,725
2014-08-15	560	560	551	555	162,000	2,775
2014-08-14	563	567	558	566	148,000	2,830
2014-08-13	556	566	549	565	170,000	2,825
2014-08-12	559	567	557	560	205,000	2,800
2014-08-11	546	570	543	567	336,000	2,835
2014-08-08	553	553	535	546	305,000	2,730
2014-08-07	534	557	533	556	243,000	2,780
2014-08-06	529	533	521	524	145,000	2,620
2014-08-05	543	548	534	536	116,000	2,680
2014-08-04	549	552	542	545	219,000	2,725
2014-08-01	543	560	542	547	326,000	2,735
2014-07-31	529	564	519	553	396,000	2,765
2014-07-30	531	538	522	526	276,000	2,630
2014-07-29	521	539	521	532	164,000	2,660
2014-07-28	523	528	522	525	88,000	2,625
2014-07-25	520	528	520	522	188,000	2,610
2014-07-24	520	526	518	526	238,000	2,630
2014-07-23	509	515	506	511	150,000	2,555
2014-07-22	499	513	499	509	285,000	2,545
2014-07-18	482	489	482	487	276,000	2,435
2014-07-17	493	495	490	490	224,000	2,450
2014-07-16	502	502	491	497	78,000	2,485
2014-07-15	495	502	490	490	209,000	2,450
2014-07-14	500	502	493	496	87,000	2,480
2014-07-11	496	501	491	495	189,000	2,475
2014-07-10	505	507	498	499	344,000	2,495
2014-07-09	516	518	506	510	140,000	2,550
2014-07-08	512	521	507	516	171,000	2,580
2014-07-07	527	528	511	518	168,000	2,590
2014-07-04	527	530	525	529	143,000	2,645
2014-07-03	525	529	522	522	117,000	2,610
2014-07-02	519	524	514	523	165,000	2,615
2014-07-01	510	520	509	513	336,000	2,565
2014-06-30	501	516	497	508	242,000	2,540
2014-06-27	502	506	493	493	308,000	2,465
2014-06-26	502	507	502	503	96,000	2,515
2014-06-25	507	509	500	500	196,000	2,500
2014-06-24	498	517	498	515	192,000	2,575
2014-06-23	498	506	497	500	195,000	2,500
2014-06-20	511	511	499	501	170,000	2,505
2014-06-19	512	515	507	510	181,000	2,550
2014-06-18	497	509	494	507	188,000	2,535
2014-06-17	497	510	491	495	220,000	2,475
2014-06-16	500	511	491	495	217,000	2,475
2014-06-13	497	503	496	502	177,000	2,510
2014-06-12	487	509	487	500	190,000	2,500
2014-06-11	498	503	485	488	223,000	2,440
2014-06-10	499	512	497	497	253,000	2,485
2014-06-09	488	499	488	492	289,000	2,460
2014-06-06	478	483	474	482	161,000	2,410
2014-06-05	469	476	464	468	229,000	2,340
2014-06-04	470	473	465	467	188,000	2,335
2014-06-03	463	470	460	468	190,000	2,340
2014-06-02	447	462	447	458	164,000	2,290
2014-05-30	444	446	444	445	85,000	2,225
2014-05-29	441	447	441	444	75,000	2,220
2014-05-28	443	444	440	444	88,000	2,220
2014-05-27	440	442	438	442	62,000	2,210
2014-05-26	440	440	436	440	60,000	2,200
2014-05-23	430	439	426	437	128,000	2,185
2014-05-22	423	427	423	426	32,000	2,130
2014-05-21	417	428	417	425	117,000	2,125
2014-05-20	422	427	422	425	93,000	2,125
2014-05-19	426	429	424	426	49,000	2,130
2014-05-16	423	423	414	421	112,000	2,105
2014-05-15	416	420	413	415	50,000	2,075
2014-05-14	426	426	419	424	52,000	2,120
2014-05-13	422	429	419	424	99,000	2,120
2014-05-12	419	428	419	422	64,000	2,110
2014-05-09	415	423	410	422	116,000	2,110
2014-05-08	409	428	399	419	281,000	2,095
2014-05-07	378	408	374	402	345,000	2,010
2014-05-02	389	389	382	385	45,000	1,925
2014-05-01	391	391	381	384	55,000	1,920
2014-04-30	396	397	381	383	97,000	1,915
2014-04-28	408	408	395	398	56,000	1,990
2014-04-25	402	403	396	402	41,000	2,010
2014-04-24	405	406	395	396	61,000	1,980
2014-04-23	406	406	396	397	64,000	1,985
2014-04-22	401	402	395	397	117,000	1,985
2014-04-21	415	415	400	401	64,000	2,005
2014-04-18	420	420	404	407	43,000	2,035
2014-04-17	414	414	410	410	52,000	2,050
2014-04-16	412	412	402	412	40,000	2,060
2014-04-15	412	415	400	402	79,000	2,010
2014-04-14	397	406	393	402	98,000	2,010
2014-04-11	406	406	391	396	97,000	1,980
2014-04-10	408	410	397	398	117,000	1,990
2014-04-09	418	418	402	402	120,000	2,010
2014-04-08	430	430	409	413	140,000	2,065
2014-04-07	438	438	430	432	50,000	2,160
2014-04-04	432	436	430	432	113,000	2,160
2014-04-03	438	439	429	432	140,000	2,160
2014-04-02	435	437	432	432	107,000	2,160
2014-04-01	428	435	418	435	158,000	2,175
2014-03-31	419	422	414	421	121,000	2,105
2014-03-28	419	425	412	420	178,000	2,100
2014-03-27	435	435	419	421	184,000	2,105
2014-03-26	430	440	429	429	224,000	2,145
2014-03-25	439	445	430	443	422,000	2,215
2014-03-24	434	439	422	426	275,000	2,130
2014-03-20	417	422	393	394	226,000	1,970
2014-03-19	438	438	420	421	137,000	2,105
2014-03-18	435	439	422	430	248,000	2,150
2014-03-17	429	431	421	422	137,000	2,110
2014-03-14	419	427	419	421	273,000	2,105
2014-03-13	424	439	423	434	395,000	2,170
2014-03-12	423	423	417	417	336,000	2,085
2014-03-11	422	425	416	418	187,000	2,090
2014-03-10	411	414	408	414	70,000	2,070
2014-03-07	413	416	406	408	118,000	2,040
2014-03-06	416	419	412	415	71,000	2,075
2014-03-05	412	418	411	416	127,000	2,080
2014-03-04	401	410	400	408	140,000	2,040
2014-03-03	412	412	399	401	111,000	2,005
2014-02-28	409	414	408	412	195,000	2,060
2014-02-27	409	411	404	408	104,000	2,040
2014-02-26	406	410	401	409	114,000	2,045
2014-02-25	406	407	401	406	128,000	2,030
2014-02-24	396	407	396	397	88,000	1,985
2014-02-21	388	398	385	396	156,000	1,980
2014-02-20	386	387	382	386	114,000	1,930
2014-02-19	386	388	382	382	85,000	1,910
2014-02-18	375	387	374	385	109,000	1,925
2014-02-17	374	379	368	374	108,000	1,870
2014-02-14	374	374	365	366	109,000	1,830
2014-02-13	373	376	373	373	89,000	1,865
2014-02-12	381	382	370	372	166,000	1,860
2014-02-10	387	389	371	378	76,000	1,890
2014-02-07	383	389	374	387	176,000	1,935
2014-02-06	360	365	351	351	126,000	1,755
2014-02-05	368	369	352	358	136,000	1,790
2014-02-04	372	372	363	364	194,000	1,820
2014-02-03	373	394	373	389	174,000	1,945
2014-01-31	389	394	371	375	172,000	1,875
2014-01-30	382	383	377	380	115,000	1,900
2014-01-29	389	391	385	390	50,000	1,950
2014-01-28	391	391	384	384	85,000	1,920
2014-01-27	390	390	380	383	126,000	1,915
2014-01-24	402	405	394	398	111,000	1,990
2014-01-23	415	417	400	401	140,000	2,005
2014-01-22	412	420	412	415	122,000	2,075
2014-01-21	403	411	403	409	112,000	2,045
2014-01-20	402	404	400	400	74,000	2,000
2014-01-17	400	405	400	402	64,000	2,010
2014-01-16	395	405	395	399	66,000	1,995
2014-01-15	396	397	394	395	133,000	1,975
2014-01-14	400	400	391	393	151,000	1,965
2014-01-10	407	407	401	404	106,000	2,020
2014-01-09	404	407	403	407	81,000	2,035
2014-01-08	402	407	399	407	110,000	2,035
2014-01-07	402	405	400	402	99,000	2,010
2014-01-06	411	411	399	407	167,000	2,035

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