1. HOME >
  2. 株価時系列 >
  3. 5445 >
  4. 2016年

5445 東京鐵鋼(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3048148146747147,0002,355
2016-12-2946747346447350,0002,365
2016-12-2847447446647137,0002,355
2016-12-2747647646547145,0002,355
2016-12-2648048046247545,0002,375
2016-12-2247047746247595,0002,375
2016-12-2148148346947151,0002,355
2016-12-2048748747348538,0002,425
2016-12-1948248948148428,0002,420
2016-12-1648948948448558,0002,425
2016-12-1548148847748768,0002,435
2016-12-1448748747948021,0002,400
2016-12-1348149047748583,0002,425
2016-12-1248148548048570,0002,425
2016-12-0947648147648168,0002,405
2016-12-08479482470482122,0002,410
2016-12-0747347646947231,0002,360
2016-12-0647947946646888,0002,340
2016-12-0546247445847375,0002,365
2016-12-02472473466466158,0002,330
2016-12-0147048246847589,0002,375
2016-11-3046547646546832,0002,340
2016-11-2946946946246464,0002,320
2016-11-2847147346747131,0002,355
2016-11-2548048247247542,0002,375
2016-11-2448248247548026,0002,400
2016-11-2246347746347550,0002,375
2016-11-2146346645846519,0002,325
2016-11-1846346445746039,0002,300
2016-11-1745846245846223,0002,310
2016-11-1645946245846130,0002,305
2016-11-1546346645645929,0002,295
2016-11-1446347145946355,0002,315
2016-11-1146046646046351,0002,315
2016-11-1044545844545462,0002,270
2016-11-09455455434436131,0002,180
2016-11-0846046045145323,0002,265
2016-11-0744546844546271,0002,310
2016-11-0444944944044136,0002,205
2016-11-0244745544545160,0002,255
2016-11-0145745744945442,0002,270
2016-10-3146946945745745,0002,285
2016-10-28468468457463126,0002,315
2016-10-2744346844346883,0002,340
2016-10-2644745044344735,0002,235
2016-10-2545145144345087,0002,250
2016-10-24441453439451111,0002,255
2016-10-2144544644144323,0002,215
2016-10-2042944642644584,0002,225
2016-10-1942843642742979,0002,145
2016-10-1842442742042736,0002,135
2016-10-1741842441842029,0002,100
2016-10-1441641941541825,0002,090
2016-10-1341542041341534,0002,075
2016-10-1241141841141544,0002,075
2016-10-1141241940841648,0002,080
2016-10-0741541641041541,0002,075
2016-10-0640941640941535,0002,075
2016-10-0541041140041157,0002,055
2016-10-0440041440041263,0002,060
2016-10-0341041039740054,0002,000
2016-09-3041041340240259,0002,010
2016-09-2941042341041685,0002,080
2016-09-2841241240541041,0002,050
2016-09-2740641339941374,0002,065
2016-09-26404426398400158,0002,000
2016-09-2338539038439045,0001,950
2016-09-2137738337238286,0001,910
2016-09-2038338837737757,0001,885
2016-09-1639139137838369,0001,915
2016-09-1537738537738335,0001,915
2016-09-1438438537737858,0001,890
2016-09-1338438738438425,0001,920
2016-09-1238738838438446,0001,920
2016-09-0938839338839264,0001,960
2016-09-0838639638639251,0001,960
2016-09-0739139338738950,0001,945
2016-09-0638739438639427,0001,970
2016-09-0538639938638986,0001,945
2016-09-0238039037738696,0001,930
2016-09-0137138436938178,0001,905
2016-08-3136937436837337,0001,865
2016-08-3037537536836850,0001,840
2016-08-2938038037337324,0001,865
2016-08-2637237936937278,0001,860
2016-08-2537838037537531,0001,875
2016-08-2438238338038133,0001,905
2016-08-23386386377379113,0001,895
2016-08-2237338536638451,0001,920
2016-08-1936837836637348,0001,865
2016-08-1836736836336355,0001,815
2016-08-1737037436936961,0001,845
2016-08-16373381371372108,0001,860
2016-08-1537638037537839,0001,890
2016-08-1237538037437637,0001,880
2016-08-1037438037437529,0001,875
2016-08-0937838037437735,0001,885
2016-08-0837338036937948,0001,895
2016-08-0538038037337336,0001,865
2016-08-0436337436337253,0001,860
2016-08-0336736936236588,0001,825
2016-08-0237137536636958,0001,845
2016-08-0137037536737354,0001,865
2016-07-29374383367379172,0001,895
2016-07-28383385375375119,0001,875
2016-07-2738138837638393,0001,915
2016-07-2638038537337595,0001,875
2016-07-2537538137337983,0001,895
2016-07-2236937736937567,0001,875
2016-07-2137138137137749,0001,885
2016-07-2037337536837137,0001,855
2016-07-1937338136737194,0001,855
2016-07-15372388372377100,0001,885
2016-07-14367374357372103,0001,860
2016-07-1337537736736879,0001,840
2016-07-1236137636137292,0001,860
2016-07-11350366350360111,0001,800
2016-07-08356362348350110,0001,750
2016-07-0735636535635682,0001,780
2016-07-0636136535435785,0001,785
2016-07-0536837036336470,0001,820
2016-07-0437037236436670,0001,830
2016-07-01368371361363118,0001,815
2016-06-30375376360363156,0001,815
2016-06-29384388373374163,0001,870
2016-06-28381390372384254,0001,920
2016-06-27404420390394205,0001,970
2016-06-24409425390411384,0002,055
2016-06-23401419388409365,0002,045
2016-06-22365431365397823,0001,985
2016-06-2135535534435189,0001,755
2016-06-20333373333361326,0001,805
2016-06-1733133632732994,0001,645
2016-06-16335338330330147,0001,650
2016-06-15332350332337243,0001,685
2016-06-14340347336339190,0001,695
2016-06-13349353344345183,0001,725
2016-06-10344354341352189,0001,760
2016-06-0934334634034383,0001,715
2016-06-0834635034434655,0001,730
2016-06-07336350336347102,0001,735
2016-06-06325338325336143,0001,680
2016-06-03325330325329152,0001,645
2016-06-02330333324325158,0001,625
2016-06-01331334328330162,0001,650
2016-05-31329335328331282,0001,655
2016-05-30328333325328269,0001,640
2016-05-27335335325326459,0001,630
2016-05-26334343334338141,0001,690
2016-05-25325336325335113,0001,675
2016-05-2432432532332460,0001,620
2016-05-23324329322322203,0001,610
2016-05-20331335322324229,0001,620
2016-05-19328337322331197,0001,655
2016-05-18325330322328200,0001,640
2016-05-17334341327328200,0001,640
2016-05-16335342333334170,0001,670
2016-05-13345345334336115,0001,680
2016-05-1234534834134675,0001,730
2016-05-11345349341345106,0001,725
2016-05-10340345333340455,0001,700
2016-05-09359371339343349,0001,715
2016-05-0635936435635992,0001,795
2016-05-02355367355359105,0001,795
2016-04-28382387371371138,0001,855
2016-04-2737538737538484,0001,920
2016-04-26380382368380159,0001,900
2016-04-2538338537738276,0001,910
2016-04-2237038036738076,0001,900
2016-04-2136837136537066,0001,850
2016-04-2036336836036363,0001,815
2016-04-1935836535636562,0001,825
2016-04-1835536235335556,0001,775
2016-04-1537037836436882,0001,840
2016-04-14361369360368119,0001,840
2016-04-1334835634835566,0001,775
2016-04-1233835233834656,0001,730
2016-04-1134234433533778,0001,685
2016-04-08325346322335171,0001,675
2016-04-07332335327330112,0001,650
2016-04-0633833832933287,0001,660
2016-04-05360360341342152,0001,710
2016-04-04352363352360137,0001,800
2016-04-01374374351351248,0001,755
2016-03-31373388373379190,0001,895
2016-03-30373390370373173,0001,865
2016-03-29362372362370125,0001,850
2016-03-28369369365368276,0001,840
2016-03-25369369364364144,0001,820
2016-03-24370371366369112,0001,845
2016-03-23373379370370114,0001,850
2016-03-22370379365373118,0001,865
2016-03-18373373362362195,0001,810
2016-03-17372381371373122,0001,865
2016-03-16372382368371164,0001,855
2016-03-15372377370370140,0001,850
2016-03-14374381371372187,0001,860
2016-03-11361375358368324,0001,840
2016-03-1037437936737387,0001,865
2016-03-09380380367373124,0001,865
2016-03-08389391375385115,0001,925
2016-03-0739439838438991,0001,945
2016-03-04373388370384155,0001,920
2016-03-03358373358370139,0001,850
2016-03-02368370359360164,0001,800
2016-03-01369371359361148,0001,805
2016-02-29380381369369111,0001,845
2016-02-26384395374374119,0001,870
2016-02-25382384373375123,0001,875
2016-02-24380389371382148,0001,910
2016-02-2338939638038197,0001,905
2016-02-2238739638738958,0001,945
2016-02-1939839839039279,0001,960
2016-02-18402405387398122,0001,990
2016-02-1739041338939455,0001,970
2016-02-16389410386395137,0001,975
2016-02-1537639337638972,0001,945
2016-02-12343370343365215,0001,825
2016-02-10406407384391188,0001,955
2016-02-09440440391409160,0002,045
2016-02-0844744743244289,0002,210
2016-02-0545145144044467,0002,220
2016-02-04463463449451133,0002,255
2016-02-0348048046546991,0002,345
2016-02-0248148548048278,0002,410
2016-02-01495499483489140,0002,445
2016-01-29516521490503125,0002,515
2016-01-2850451350251076,0002,550
2016-01-2750651550250374,0002,515
2016-01-2650250849549997,0002,495
2016-01-2549250649050581,0002,525
2016-01-2249049248049276,0002,460
2016-01-2148249047147192,0002,355
2016-01-20499499480490111,0002,450
2016-01-1948249548249143,0002,455
2016-01-18485489473487116,0002,435
2016-01-1549649848548959,0002,445
2016-01-14490493481488124,0002,440
2016-01-1348549848549667,0002,480
2016-01-12501505483484118,0002,420
2016-01-0851551549750174,0002,505
2016-01-07521526505505115,0002,525
2016-01-0653153952752884,0002,640
2016-01-0554054553753846,0002,690
2016-01-04535553532540106,0002,700

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