5445 東京鐵鋼(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 547 | 548 | 537 | 543 | 81,000 | 2,715 |
| 2015-12-29 | 538 | 544 | 534 | 540 | 57,000 | 2,700 |
| 2015-12-28 | 532 | 550 | 532 | 544 | 80,000 | 2,720 |
| 2015-12-25 | 551 | 551 | 520 | 532 | 147,000 | 2,660 |
| 2015-12-24 | 551 | 554 | 544 | 551 | 111,000 | 2,755 |
| 2015-12-22 | 553 | 559 | 537 | 550 | 208,000 | 2,750 |
| 2015-12-21 | 566 | 574 | 556 | 563 | 79,000 | 2,815 |
| 2015-12-18 | 575 | 585 | 573 | 576 | 101,000 | 2,880 |
| 2015-12-17 | 590 | 593 | 579 | 581 | 112,000 | 2,905 |
| 2015-12-16 | 587 | 590 | 582 | 587 | 61,000 | 2,935 |
| 2015-12-15 | 582 | 582 | 570 | 572 | 66,000 | 2,860 |
| 2015-12-14 | 579 | 586 | 570 | 582 | 57,000 | 2,910 |
| 2015-12-11 | 570 | 582 | 570 | 582 | 91,000 | 2,910 |
| 2015-12-10 | 585 | 585 | 569 | 569 | 99,000 | 2,845 |
| 2015-12-09 | 590 | 590 | 582 | 585 | 68,000 | 2,925 |
| 2015-12-08 | 598 | 598 | 585 | 590 | 122,000 | 2,950 |
| 2015-12-07 | 589 | 600 | 588 | 599 | 125,000 | 2,995 |
| 2015-12-04 | 576 | 586 | 576 | 584 | 107,000 | 2,920 |
| 2015-12-03 | 578 | 589 | 578 | 586 | 80,000 | 2,930 |
| 2015-12-02 | 584 | 589 | 574 | 586 | 93,000 | 2,930 |
| 2015-12-01 | 570 | 584 | 570 | 580 | 70,000 | 2,900 |
| 2015-11-30 | 584 | 585 | 571 | 574 | 163,000 | 2,870 |
| 2015-11-27 | 585 | 591 | 584 | 591 | 93,000 | 2,955 |
| 2015-11-26 | 578 | 582 | 574 | 581 | 60,000 | 2,905 |
| 2015-11-25 | 579 | 582 | 573 | 581 | 67,000 | 2,905 |
| 2015-11-24 | 568 | 579 | 556 | 578 | 98,000 | 2,890 |
| 2015-11-20 | 568 | 570 | 562 | 567 | 133,000 | 2,835 |
| 2015-11-19 | 562 | 568 | 560 | 567 | 143,000 | 2,835 |
| 2015-11-18 | 575 | 575 | 559 | 562 | 90,000 | 2,810 |
| 2015-11-17 | 561 | 573 | 558 | 570 | 122,000 | 2,850 |
| 2015-11-16 | 563 | 571 | 558 | 559 | 71,000 | 2,795 |
| 2015-11-13 | 562 | 574 | 559 | 573 | 79,000 | 2,865 |
| 2015-11-12 | 575 | 582 | 570 | 572 | 85,000 | 2,860 |
| 2015-11-11 | 571 | 584 | 571 | 584 | 79,000 | 2,920 |
| 2015-11-10 | 577 | 582 | 570 | 579 | 137,000 | 2,895 |
| 2015-11-09 | 580 | 589 | 579 | 587 | 51,000 | 2,935 |
| 2015-11-06 | 568 | 585 | 565 | 584 | 80,000 | 2,920 |
| 2015-11-05 | 561 | 574 | 561 | 574 | 91,000 | 2,870 |
| 2015-11-04 | 567 | 571 | 548 | 566 | 220,000 | 2,830 |
| 2015-11-02 | 569 | 569 | 557 | 562 | 92,000 | 2,810 |
| 2015-10-30 | 561 | 565 | 555 | 563 | 92,000 | 2,815 |
| 2015-10-29 | 560 | 565 | 547 | 561 | 266,000 | 2,805 |
| 2015-10-28 | 548 | 561 | 541 | 556 | 127,000 | 2,780 |
| 2015-10-27 | 561 | 561 | 551 | 554 | 36,000 | 2,770 |
| 2015-10-26 | 564 | 564 | 555 | 558 | 48,000 | 2,790 |
| 2015-10-23 | 559 | 563 | 548 | 561 | 77,000 | 2,805 |
| 2015-10-22 | 560 | 561 | 550 | 557 | 52,000 | 2,785 |
| 2015-10-21 | 544 | 555 | 542 | 555 | 79,000 | 2,775 |
| 2015-10-20 | 542 | 542 | 532 | 539 | 63,000 | 2,695 |
| 2015-10-19 | 542 | 544 | 528 | 538 | 102,000 | 2,690 |
| 2015-10-16 | 538 | 543 | 528 | 541 | 140,000 | 2,705 |
| 2015-10-15 | 533 | 542 | 528 | 536 | 83,000 | 2,680 |
| 2015-10-14 | 539 | 540 | 522 | 529 | 141,000 | 2,645 |
| 2015-10-13 | 546 | 546 | 527 | 533 | 63,000 | 2,665 |
| 2015-10-09 | 520 | 538 | 520 | 538 | 75,000 | 2,690 |
| 2015-10-08 | 520 | 522 | 517 | 522 | 66,000 | 2,610 |
| 2015-10-07 | 512 | 517 | 508 | 515 | 72,000 | 2,575 |
| 2015-10-06 | 506 | 515 | 495 | 514 | 147,000 | 2,570 |
| 2015-10-05 | 499 | 503 | 489 | 498 | 95,000 | 2,490 |
| 2015-10-02 | 491 | 499 | 489 | 499 | 43,000 | 2,495 |
| 2015-10-01 | 490 | 499 | 486 | 498 | 65,000 | 2,490 |
| 2015-09-30 | 487 | 491 | 478 | 490 | 155,000 | 2,450 |
| 2015-09-29 | 482 | 493 | 480 | 487 | 117,000 | 2,435 |
| 2015-09-28 | 493 | 494 | 485 | 489 | 81,000 | 2,445 |
| 2015-09-25 | 481 | 490 | 476 | 490 | 134,000 | 2,450 |
| 2015-09-24 | 487 | 495 | 480 | 480 | 131,000 | 2,400 |
| 2015-09-18 | 518 | 518 | 490 | 494 | 313,000 | 2,470 |
| 2015-09-17 | 512 | 515 | 506 | 512 | 82,000 | 2,560 |
| 2015-09-16 | 529 | 529 | 506 | 509 | 64,000 | 2,545 |
| 2015-09-15 | 518 | 523 | 504 | 505 | 116,000 | 2,525 |
| 2015-09-14 | 546 | 546 | 519 | 520 | 123,000 | 2,600 |
| 2015-09-11 | 528 | 540 | 521 | 526 | 215,000 | 2,630 |
| 2015-09-10 | 524 | 540 | 520 | 538 | 113,000 | 2,690 |
| 2015-09-09 | 520 | 536 | 520 | 534 | 93,000 | 2,670 |
| 2015-09-08 | 513 | 529 | 510 | 512 | 107,000 | 2,560 |
| 2015-09-07 | 507 | 529 | 501 | 516 | 165,000 | 2,580 |
| 2015-09-04 | 541 | 541 | 505 | 509 | 152,000 | 2,545 |
| 2015-09-03 | 517 | 540 | 517 | 538 | 152,000 | 2,690 |
| 2015-09-02 | 520 | 530 | 505 | 509 | 197,000 | 2,545 |
| 2015-09-01 | 559 | 563 | 530 | 531 | 264,000 | 2,655 |
| 2015-08-31 | 564 | 568 | 555 | 566 | 237,000 | 2,830 |
| 2015-08-28 | 562 | 566 | 549 | 553 | 186,000 | 2,765 |
| 2015-08-27 | 540 | 547 | 529 | 532 | 205,000 | 2,660 |
| 2015-08-26 | 491 | 521 | 488 | 515 | 393,000 | 2,575 |
| 2015-08-25 | 517 | 535 | 495 | 498 | 373,000 | 2,490 |
| 2015-08-24 | 568 | 568 | 530 | 536 | 225,000 | 2,680 |
| 2015-08-21 | 581 | 597 | 580 | 580 | 170,000 | 2,900 |
| 2015-08-20 | 600 | 601 | 595 | 598 | 89,000 | 2,990 |
| 2015-08-19 | 605 | 610 | 600 | 608 | 139,000 | 3,040 |
| 2015-08-18 | 616 | 623 | 607 | 608 | 118,000 | 3,040 |
| 2015-08-17 | 617 | 620 | 606 | 620 | 93,000 | 3,100 |
| 2015-08-14 | 609 | 618 | 586 | 614 | 182,000 | 3,070 |
| 2015-08-13 | 612 | 615 | 606 | 612 | 115,000 | 3,060 |
| 2015-08-12 | 621 | 621 | 606 | 615 | 173,000 | 3,075 |
| 2015-08-11 | 620 | 627 | 620 | 627 | 146,000 | 3,135 |
| 2015-08-10 | 603 | 618 | 598 | 617 | 126,000 | 3,085 |
| 2015-08-07 | 589 | 613 | 589 | 611 | 197,000 | 3,055 |
| 2015-08-06 | 597 | 600 | 586 | 593 | 124,000 | 2,965 |
| 2015-08-05 | 591 | 602 | 591 | 594 | 120,000 | 2,970 |
| 2015-08-04 | 594 | 597 | 589 | 595 | 150,000 | 2,975 |
| 2015-08-03 | 595 | 604 | 587 | 594 | 219,000 | 2,970 |
| 2015-07-31 | 600 | 616 | 593 | 605 | 223,000 | 3,025 |
| 2015-07-30 | 582 | 603 | 582 | 603 | 151,000 | 3,015 |
| 2015-07-29 | 588 | 588 | 579 | 582 | 115,000 | 2,910 |
| 2015-07-28 | 574 | 580 | 571 | 579 | 117,000 | 2,895 |
| 2015-07-27 | 579 | 582 | 569 | 573 | 115,000 | 2,865 |
| 2015-07-24 | 588 | 591 | 582 | 588 | 157,000 | 2,940 |
| 2015-07-23 | 591 | 592 | 581 | 588 | 133,000 | 2,940 |
| 2015-07-22 | 592 | 599 | 589 | 589 | 84,000 | 2,945 |
| 2015-07-21 | 605 | 607 | 593 | 596 | 125,000 | 2,980 |
| 2015-07-17 | 603 | 609 | 591 | 603 | 314,000 | 3,015 |
| 2015-07-16 | 579 | 597 | 575 | 597 | 302,000 | 2,985 |
| 2015-07-15 | 582 | 588 | 567 | 569 | 210,000 | 2,845 |
| 2015-07-14 | 574 | 585 | 571 | 580 | 146,000 | 2,900 |
| 2015-07-13 | 570 | 573 | 564 | 568 | 89,000 | 2,840 |
| 2015-07-10 | 565 | 567 | 553 | 563 | 245,000 | 2,815 |
| 2015-07-09 | 552 | 559 | 540 | 559 | 252,000 | 2,795 |
| 2015-07-08 | 584 | 584 | 564 | 565 | 251,000 | 2,825 |
| 2015-07-07 | 603 | 607 | 587 | 587 | 303,000 | 2,935 |
| 2015-07-06 | 615 | 615 | 600 | 600 | 102,000 | 3,000 |
| 2015-07-03 | 625 | 630 | 613 | 615 | 102,000 | 3,075 |
| 2015-07-02 | 616 | 622 | 613 | 620 | 187,000 | 3,100 |
| 2015-07-01 | 620 | 630 | 606 | 606 | 317,000 | 3,030 |
| 2015-06-30 | 616 | 624 | 616 | 622 | 178,000 | 3,110 |
| 2015-06-29 | 611 | 629 | 611 | 622 | 443,000 | 3,110 |
| 2015-06-26 | 620 | 632 | 620 | 631 | 247,000 | 3,155 |
| 2015-06-25 | 646 | 646 | 627 | 628 | 311,000 | 3,140 |
| 2015-06-24 | 648 | 648 | 636 | 642 | 215,000 | 3,210 |
| 2015-06-23 | 639 | 647 | 630 | 645 | 325,000 | 3,225 |
| 2015-06-22 | 633 | 635 | 626 | 634 | 274,000 | 3,170 |
| 2015-06-19 | 627 | 644 | 620 | 639 | 514,000 | 3,195 |
| 2015-06-18 | 632 | 637 | 620 | 629 | 513,000 | 3,145 |
| 2015-06-17 | 617 | 636 | 616 | 631 | 678,000 | 3,155 |
| 2015-06-16 | 605 | 622 | 601 | 617 | 712,000 | 3,085 |
| 2015-06-15 | 600 | 615 | 594 | 615 | 1,074,000 | 3,075 |
| 2015-06-12 | 571 | 575 | 567 | 572 | 439,000 | 2,860 |
| 2015-06-11 | 557 | 561 | 553 | 561 | 220,000 | 2,805 |
| 2015-06-10 | 551 | 557 | 548 | 555 | 86,000 | 2,775 |
| 2015-06-09 | 560 | 560 | 545 | 547 | 195,000 | 2,735 |
| 2015-06-08 | 554 | 559 | 552 | 557 | 130,000 | 2,785 |
| 2015-06-05 | 553 | 556 | 550 | 553 | 163,000 | 2,765 |
| 2015-06-04 | 554 | 555 | 550 | 554 | 158,000 | 2,770 |
| 2015-06-03 | 552 | 559 | 550 | 550 | 321,000 | 2,750 |
| 2015-06-02 | 569 | 569 | 560 | 562 | 150,000 | 2,810 |
| 2015-06-01 | 572 | 572 | 561 | 565 | 157,000 | 2,825 |
| 2015-05-29 | 564 | 574 | 564 | 569 | 218,000 | 2,845 |
| 2015-05-28 | 568 | 571 | 562 | 564 | 201,000 | 2,820 |
| 2015-05-27 | 556 | 566 | 552 | 565 | 447,000 | 2,825 |
| 2015-05-26 | 550 | 557 | 549 | 555 | 241,000 | 2,775 |
| 2015-05-25 | 547 | 551 | 546 | 549 | 102,000 | 2,745 |
| 2015-05-22 | 549 | 554 | 544 | 547 | 227,000 | 2,735 |
| 2015-05-21 | 545 | 551 | 545 | 547 | 242,000 | 2,735 |
| 2015-05-20 | 547 | 551 | 546 | 549 | 199,000 | 2,745 |
| 2015-05-19 | 551 | 553 | 545 | 550 | 230,000 | 2,750 |
| 2015-05-18 | 546 | 553 | 544 | 551 | 234,000 | 2,755 |
| 2015-05-15 | 553 | 557 | 551 | 552 | 231,000 | 2,760 |
| 2015-05-14 | 540 | 552 | 540 | 548 | 498,000 | 2,740 |
| 2015-05-13 | 545 | 548 | 542 | 544 | 309,000 | 2,720 |
| 2015-05-12 | 540 | 547 | 538 | 547 | 494,000 | 2,735 |
| 2015-05-11 | 536 | 541 | 533 | 537 | 557,000 | 2,685 |
| 2015-05-08 | 535 | 535 | 526 | 533 | 710,000 | 2,665 |
| 2015-05-07 | 500 | 535 | 496 | 527 | 1,074,000 | 2,635 |
| 2015-05-01 | 501 | 501 | 493 | 499 | 257,000 | 2,495 |
| 2015-04-30 | 506 | 506 | 498 | 499 | 316,000 | 2,495 |
| 2015-04-28 | 505 | 509 | 505 | 506 | 178,000 | 2,530 |
| 2015-04-27 | 504 | 509 | 504 | 505 | 122,000 | 2,525 |
| 2015-04-24 | 502 | 506 | 502 | 503 | 201,000 | 2,515 |
| 2015-04-23 | 507 | 509 | 502 | 504 | 290,000 | 2,520 |
| 2015-04-22 | 510 | 510 | 506 | 507 | 159,000 | 2,535 |
| 2015-04-21 | 506 | 511 | 503 | 510 | 283,000 | 2,550 |
| 2015-04-20 | 507 | 508 | 501 | 506 | 188,000 | 2,530 |
| 2015-04-17 | 512 | 513 | 508 | 511 | 264,000 | 2,555 |
| 2015-04-16 | 510 | 511 | 505 | 511 | 248,000 | 2,555 |
| 2015-04-15 | 506 | 507 | 501 | 506 | 127,000 | 2,530 |
| 2015-04-14 | 499 | 507 | 497 | 505 | 263,000 | 2,525 |
| 2015-04-13 | 491 | 503 | 486 | 501 | 547,000 | 2,505 |
| 2015-04-10 | 494 | 494 | 487 | 491 | 328,000 | 2,455 |
| 2015-04-09 | 492 | 492 | 486 | 489 | 314,000 | 2,445 |
| 2015-04-08 | 492 | 493 | 486 | 489 | 409,000 | 2,445 |
| 2015-04-07 | 479 | 490 | 479 | 488 | 401,000 | 2,440 |
| 2015-04-06 | 484 | 484 | 474 | 479 | 304,000 | 2,395 |
| 2015-04-03 | 479 | 485 | 477 | 484 | 322,000 | 2,420 |
| 2015-04-02 | 478 | 488 | 474 | 479 | 622,000 | 2,395 |
| 2015-04-01 | 480 | 480 | 472 | 473 | 539,000 | 2,365 |
| 2015-03-31 | 480 | 488 | 475 | 481 | 429,000 | 2,405 |
| 2015-03-30 | 493 | 493 | 474 | 477 | 737,000 | 2,385 |
| 2015-03-27 | 502 | 502 | 489 | 491 | 461,000 | 2,455 |
| 2015-03-26 | 506 | 510 | 505 | 506 | 523,000 | 2,530 |
| 2015-03-25 | 506 | 508 | 505 | 506 | 334,000 | 2,530 |
| 2015-03-24 | 507 | 511 | 506 | 506 | 309,000 | 2,530 |
| 2015-03-23 | 510 | 510 | 505 | 507 | 275,000 | 2,535 |
| 2015-03-20 | 510 | 510 | 504 | 507 | 303,000 | 2,535 |
| 2015-03-19 | 511 | 513 | 507 | 507 | 215,000 | 2,535 |
| 2015-03-18 | 516 | 516 | 509 | 510 | 491,000 | 2,550 |
| 2015-03-17 | 520 | 522 | 514 | 516 | 304,000 | 2,580 |
| 2015-03-16 | 522 | 523 | 515 | 517 | 325,000 | 2,585 |
| 2015-03-13 | 517 | 522 | 516 | 519 | 299,000 | 2,595 |
| 2015-03-12 | 512 | 512 | 507 | 512 | 260,000 | 2,560 |
| 2015-03-11 | 504 | 511 | 501 | 506 | 321,000 | 2,530 |
| 2015-03-10 | 513 | 513 | 503 | 506 | 325,000 | 2,530 |
| 2015-03-09 | 521 | 522 | 504 | 507 | 730,000 | 2,535 |
| 2015-03-06 | 532 | 534 | 523 | 526 | 444,000 | 2,630 |
| 2015-03-05 | 544 | 547 | 539 | 540 | 164,000 | 2,700 |
| 2015-03-04 | 546 | 548 | 541 | 544 | 176,000 | 2,720 |
| 2015-03-03 | 551 | 552 | 546 | 547 | 180,000 | 2,735 |
| 2015-03-02 | 553 | 556 | 548 | 552 | 239,000 | 2,760 |
| 2015-02-27 | 553 | 555 | 549 | 551 | 202,000 | 2,755 |
| 2015-02-26 | 551 | 555 | 549 | 553 | 171,000 | 2,765 |
| 2015-02-25 | 558 | 558 | 547 | 548 | 262,000 | 2,740 |
| 2015-02-24 | 552 | 560 | 549 | 559 | 188,000 | 2,795 |
| 2015-02-23 | 552 | 557 | 545 | 549 | 306,000 | 2,745 |
| 2015-02-20 | 556 | 556 | 550 | 552 | 201,000 | 2,760 |
| 2015-02-19 | 562 | 563 | 555 | 557 | 167,000 | 2,785 |
| 2015-02-18 | 567 | 571 | 558 | 560 | 235,000 | 2,800 |
| 2015-02-17 | 568 | 569 | 560 | 567 | 162,000 | 2,835 |
| 2015-02-16 | 575 | 575 | 561 | 565 | 153,000 | 2,825 |
| 2015-02-13 | 560 | 567 | 553 | 559 | 165,000 | 2,795 |
| 2015-02-12 | 564 | 564 | 550 | 550 | 202,000 | 2,750 |
| 2015-02-10 | 556 | 563 | 549 | 554 | 176,000 | 2,770 |
| 2015-02-09 | 549 | 554 | 542 | 543 | 214,000 | 2,715 |
| 2015-02-06 | 559 | 559 | 544 | 545 | 187,000 | 2,725 |
| 2015-02-05 | 556 | 557 | 542 | 547 | 161,000 | 2,735 |
| 2015-02-04 | 569 | 573 | 556 | 558 | 286,000 | 2,790 |
| 2015-02-03 | 580 | 580 | 557 | 559 | 166,000 | 2,795 |
| 2015-02-02 | 585 | 589 | 563 | 570 | 305,000 | 2,850 |
| 2015-01-30 | 623 | 625 | 586 | 592 | 454,000 | 2,960 |
| 2015-01-29 | 611 | 616 | 607 | 614 | 95,000 | 3,070 |
| 2015-01-28 | 609 | 626 | 600 | 616 | 309,000 | 3,080 |
| 2015-01-27 | 587 | 615 | 585 | 614 | 393,000 | 3,070 |
| 2015-01-26 | 583 | 587 | 581 | 582 | 100,000 | 2,910 |
| 2015-01-23 | 589 | 592 | 584 | 588 | 80,000 | 2,940 |
| 2015-01-22 | 582 | 592 | 574 | 586 | 150,000 | 2,930 |
| 2015-01-21 | 578 | 600 | 564 | 591 | 389,000 | 2,955 |
| 2015-01-20 | 544 | 578 | 542 | 576 | 333,000 | 2,880 |
| 2015-01-19 | 540 | 546 | 536 | 540 | 62,000 | 2,700 |
| 2015-01-16 | 542 | 542 | 530 | 533 | 94,000 | 2,665 |
| 2015-01-15 | 536 | 545 | 536 | 540 | 65,000 | 2,700 |
| 2015-01-14 | 543 | 546 | 537 | 543 | 68,000 | 2,715 |
| 2015-01-13 | 561 | 561 | 541 | 549 | 87,000 | 2,745 |
| 2015-01-09 | 563 | 568 | 559 | 561 | 86,000 | 2,805 |
| 2015-01-08 | 568 | 570 | 558 | 564 | 135,000 | 2,820 |
| 2015-01-07 | 536 | 562 | 536 | 554 | 105,000 | 2,770 |
| 2015-01-06 | 561 | 561 | 545 | 546 | 102,000 | 2,730 |
| 2015-01-05 | 561 | 569 | 557 | 564 | 103,000 | 2,820 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株