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
2016-12-30	481	481	467	471	47,000	2,355
2016-12-29	467	473	464	473	50,000	2,365
2016-12-28	474	474	466	471	37,000	2,355
2016-12-27	476	476	465	471	45,000	2,355
2016-12-26	480	480	462	475	45,000	2,375
2016-12-22	470	477	462	475	95,000	2,375
2016-12-21	481	483	469	471	51,000	2,355
2016-12-20	487	487	473	485	38,000	2,425
2016-12-19	482	489	481	484	28,000	2,420
2016-12-16	489	489	484	485	58,000	2,425
2016-12-15	481	488	477	487	68,000	2,435
2016-12-14	487	487	479	480	21,000	2,400
2016-12-13	481	490	477	485	83,000	2,425
2016-12-12	481	485	480	485	70,000	2,425
2016-12-09	476	481	476	481	68,000	2,405
2016-12-08	479	482	470	482	122,000	2,410
2016-12-07	473	476	469	472	31,000	2,360
2016-12-06	479	479	466	468	88,000	2,340
2016-12-05	462	474	458	473	75,000	2,365
2016-12-02	472	473	466	466	158,000	2,330
2016-12-01	470	482	468	475	89,000	2,375
2016-11-30	465	476	465	468	32,000	2,340
2016-11-29	469	469	462	464	64,000	2,320
2016-11-28	471	473	467	471	31,000	2,355
2016-11-25	480	482	472	475	42,000	2,375
2016-11-24	482	482	475	480	26,000	2,400
2016-11-22	463	477	463	475	50,000	2,375
2016-11-21	463	466	458	465	19,000	2,325
2016-11-18	463	464	457	460	39,000	2,300
2016-11-17	458	462	458	462	23,000	2,310
2016-11-16	459	462	458	461	30,000	2,305
2016-11-15	463	466	456	459	29,000	2,295
2016-11-14	463	471	459	463	55,000	2,315
2016-11-11	460	466	460	463	51,000	2,315
2016-11-10	445	458	445	454	62,000	2,270
2016-11-09	455	455	434	436	131,000	2,180
2016-11-08	460	460	451	453	23,000	2,265
2016-11-07	445	468	445	462	71,000	2,310
2016-11-04	449	449	440	441	36,000	2,205
2016-11-02	447	455	445	451	60,000	2,255
2016-11-01	457	457	449	454	42,000	2,270
2016-10-31	469	469	457	457	45,000	2,285
2016-10-28	468	468	457	463	126,000	2,315
2016-10-27	443	468	443	468	83,000	2,340
2016-10-26	447	450	443	447	35,000	2,235
2016-10-25	451	451	443	450	87,000	2,250
2016-10-24	441	453	439	451	111,000	2,255
2016-10-21	445	446	441	443	23,000	2,215
2016-10-20	429	446	426	445	84,000	2,225
2016-10-19	428	436	427	429	79,000	2,145
2016-10-18	424	427	420	427	36,000	2,135
2016-10-17	418	424	418	420	29,000	2,100
2016-10-14	416	419	415	418	25,000	2,090
2016-10-13	415	420	413	415	34,000	2,075
2016-10-12	411	418	411	415	44,000	2,075
2016-10-11	412	419	408	416	48,000	2,080
2016-10-07	415	416	410	415	41,000	2,075
2016-10-06	409	416	409	415	35,000	2,075
2016-10-05	410	411	400	411	57,000	2,055
2016-10-04	400	414	400	412	63,000	2,060
2016-10-03	410	410	397	400	54,000	2,000
2016-09-30	410	413	402	402	59,000	2,010
2016-09-29	410	423	410	416	85,000	2,080
2016-09-28	412	412	405	410	41,000	2,050
2016-09-27	406	413	399	413	74,000	2,065
2016-09-26	404	426	398	400	158,000	2,000
2016-09-23	385	390	384	390	45,000	1,950
2016-09-21	377	383	372	382	86,000	1,910
2016-09-20	383	388	377	377	57,000	1,885
2016-09-16	391	391	378	383	69,000	1,915
2016-09-15	377	385	377	383	35,000	1,915
2016-09-14	384	385	377	378	58,000	1,890
2016-09-13	384	387	384	384	25,000	1,920
2016-09-12	387	388	384	384	46,000	1,920
2016-09-09	388	393	388	392	64,000	1,960
2016-09-08	386	396	386	392	51,000	1,960
2016-09-07	391	393	387	389	50,000	1,945
2016-09-06	387	394	386	394	27,000	1,970
2016-09-05	386	399	386	389	86,000	1,945
2016-09-02	380	390	377	386	96,000	1,930
2016-09-01	371	384	369	381	78,000	1,905
2016-08-31	369	374	368	373	37,000	1,865
2016-08-30	375	375	368	368	50,000	1,840
2016-08-29	380	380	373	373	24,000	1,865
2016-08-26	372	379	369	372	78,000	1,860
2016-08-25	378	380	375	375	31,000	1,875
2016-08-24	382	383	380	381	33,000	1,905
2016-08-23	386	386	377	379	113,000	1,895
2016-08-22	373	385	366	384	51,000	1,920
2016-08-19	368	378	366	373	48,000	1,865
2016-08-18	367	368	363	363	55,000	1,815
2016-08-17	370	374	369	369	61,000	1,845
2016-08-16	373	381	371	372	108,000	1,860
2016-08-15	376	380	375	378	39,000	1,890
2016-08-12	375	380	374	376	37,000	1,880
2016-08-10	374	380	374	375	29,000	1,875
2016-08-09	378	380	374	377	35,000	1,885
2016-08-08	373	380	369	379	48,000	1,895
2016-08-05	380	380	373	373	36,000	1,865
2016-08-04	363	374	363	372	53,000	1,860
2016-08-03	367	369	362	365	88,000	1,825
2016-08-02	371	375	366	369	58,000	1,845
2016-08-01	370	375	367	373	54,000	1,865
2016-07-29	374	383	367	379	172,000	1,895
2016-07-28	383	385	375	375	119,000	1,875
2016-07-27	381	388	376	383	93,000	1,915
2016-07-26	380	385	373	375	95,000	1,875
2016-07-25	375	381	373	379	83,000	1,895
2016-07-22	369	377	369	375	67,000	1,875
2016-07-21	371	381	371	377	49,000	1,885
2016-07-20	373	375	368	371	37,000	1,855
2016-07-19	373	381	367	371	94,000	1,855
2016-07-15	372	388	372	377	100,000	1,885
2016-07-14	367	374	357	372	103,000	1,860
2016-07-13	375	377	367	368	79,000	1,840
2016-07-12	361	376	361	372	92,000	1,860
2016-07-11	350	366	350	360	111,000	1,800
2016-07-08	356	362	348	350	110,000	1,750
2016-07-07	356	365	356	356	82,000	1,780
2016-07-06	361	365	354	357	85,000	1,785
2016-07-05	368	370	363	364	70,000	1,820
2016-07-04	370	372	364	366	70,000	1,830
2016-07-01	368	371	361	363	118,000	1,815
2016-06-30	375	376	360	363	156,000	1,815
2016-06-29	384	388	373	374	163,000	1,870
2016-06-28	381	390	372	384	254,000	1,920
2016-06-27	404	420	390	394	205,000	1,970
2016-06-24	409	425	390	411	384,000	2,055
2016-06-23	401	419	388	409	365,000	2,045
2016-06-22	365	431	365	397	823,000	1,985
2016-06-21	355	355	344	351	89,000	1,755
2016-06-20	333	373	333	361	326,000	1,805
2016-06-17	331	336	327	329	94,000	1,645
2016-06-16	335	338	330	330	147,000	1,650
2016-06-15	332	350	332	337	243,000	1,685
2016-06-14	340	347	336	339	190,000	1,695
2016-06-13	349	353	344	345	183,000	1,725
2016-06-10	344	354	341	352	189,000	1,760
2016-06-09	343	346	340	343	83,000	1,715
2016-06-08	346	350	344	346	55,000	1,730
2016-06-07	336	350	336	347	102,000	1,735
2016-06-06	325	338	325	336	143,000	1,680
2016-06-03	325	330	325	329	152,000	1,645
2016-06-02	330	333	324	325	158,000	1,625
2016-06-01	331	334	328	330	162,000	1,650
2016-05-31	329	335	328	331	282,000	1,655
2016-05-30	328	333	325	328	269,000	1,640
2016-05-27	335	335	325	326	459,000	1,630
2016-05-26	334	343	334	338	141,000	1,690
2016-05-25	325	336	325	335	113,000	1,675
2016-05-24	324	325	323	324	60,000	1,620
2016-05-23	324	329	322	322	203,000	1,610
2016-05-20	331	335	322	324	229,000	1,620
2016-05-19	328	337	322	331	197,000	1,655
2016-05-18	325	330	322	328	200,000	1,640
2016-05-17	334	341	327	328	200,000	1,640
2016-05-16	335	342	333	334	170,000	1,670
2016-05-13	345	345	334	336	115,000	1,680
2016-05-12	345	348	341	346	75,000	1,730
2016-05-11	345	349	341	345	106,000	1,725
2016-05-10	340	345	333	340	455,000	1,700
2016-05-09	359	371	339	343	349,000	1,715
2016-05-06	359	364	356	359	92,000	1,795
2016-05-02	355	367	355	359	105,000	1,795
2016-04-28	382	387	371	371	138,000	1,855
2016-04-27	375	387	375	384	84,000	1,920
2016-04-26	380	382	368	380	159,000	1,900
2016-04-25	383	385	377	382	76,000	1,910
2016-04-22	370	380	367	380	76,000	1,900
2016-04-21	368	371	365	370	66,000	1,850
2016-04-20	363	368	360	363	63,000	1,815
2016-04-19	358	365	356	365	62,000	1,825
2016-04-18	355	362	353	355	56,000	1,775
2016-04-15	370	378	364	368	82,000	1,840
2016-04-14	361	369	360	368	119,000	1,840
2016-04-13	348	356	348	355	66,000	1,775
2016-04-12	338	352	338	346	56,000	1,730
2016-04-11	342	344	335	337	78,000	1,685
2016-04-08	325	346	322	335	171,000	1,675
2016-04-07	332	335	327	330	112,000	1,650
2016-04-06	338	338	329	332	87,000	1,660
2016-04-05	360	360	341	342	152,000	1,710
2016-04-04	352	363	352	360	137,000	1,800
2016-04-01	374	374	351	351	248,000	1,755
2016-03-31	373	388	373	379	190,000	1,895
2016-03-30	373	390	370	373	173,000	1,865
2016-03-29	362	372	362	370	125,000	1,850
2016-03-28	369	369	365	368	276,000	1,840
2016-03-25	369	369	364	364	144,000	1,820
2016-03-24	370	371	366	369	112,000	1,845
2016-03-23	373	379	370	370	114,000	1,850
2016-03-22	370	379	365	373	118,000	1,865
2016-03-18	373	373	362	362	195,000	1,810
2016-03-17	372	381	371	373	122,000	1,865
2016-03-16	372	382	368	371	164,000	1,855
2016-03-15	372	377	370	370	140,000	1,850
2016-03-14	374	381	371	372	187,000	1,860
2016-03-11	361	375	358	368	324,000	1,840
2016-03-10	374	379	367	373	87,000	1,865
2016-03-09	380	380	367	373	124,000	1,865
2016-03-08	389	391	375	385	115,000	1,925
2016-03-07	394	398	384	389	91,000	1,945
2016-03-04	373	388	370	384	155,000	1,920
2016-03-03	358	373	358	370	139,000	1,850
2016-03-02	368	370	359	360	164,000	1,800
2016-03-01	369	371	359	361	148,000	1,805
2016-02-29	380	381	369	369	111,000	1,845
2016-02-26	384	395	374	374	119,000	1,870
2016-02-25	382	384	373	375	123,000	1,875
2016-02-24	380	389	371	382	148,000	1,910
2016-02-23	389	396	380	381	97,000	1,905
2016-02-22	387	396	387	389	58,000	1,945
2016-02-19	398	398	390	392	79,000	1,960
2016-02-18	402	405	387	398	122,000	1,990
2016-02-17	390	413	389	394	55,000	1,970
2016-02-16	389	410	386	395	137,000	1,975
2016-02-15	376	393	376	389	72,000	1,945
2016-02-12	343	370	343	365	215,000	1,825
2016-02-10	406	407	384	391	188,000	1,955
2016-02-09	440	440	391	409	160,000	2,045
2016-02-08	447	447	432	442	89,000	2,210
2016-02-05	451	451	440	444	67,000	2,220
2016-02-04	463	463	449	451	133,000	2,255
2016-02-03	480	480	465	469	91,000	2,345
2016-02-02	481	485	480	482	78,000	2,410
2016-02-01	495	499	483	489	140,000	2,445
2016-01-29	516	521	490	503	125,000	2,515
2016-01-28	504	513	502	510	76,000	2,550
2016-01-27	506	515	502	503	74,000	2,515
2016-01-26	502	508	495	499	97,000	2,495
2016-01-25	492	506	490	505	81,000	2,525
2016-01-22	490	492	480	492	76,000	2,460
2016-01-21	482	490	471	471	92,000	2,355
2016-01-20	499	499	480	490	111,000	2,450
2016-01-19	482	495	482	491	43,000	2,455
2016-01-18	485	489	473	487	116,000	2,435
2016-01-15	496	498	485	489	59,000	2,445
2016-01-14	490	493	481	488	124,000	2,440
2016-01-13	485	498	485	496	67,000	2,480
2016-01-12	501	505	483	484	118,000	2,420
2016-01-08	515	515	497	501	74,000	2,505
2016-01-07	521	526	505	505	115,000	2,525
2016-01-06	531	539	527	528	84,000	2,640
2016-01-05	540	545	537	538	46,000	2,690
2016-01-04	535	553	532	540	106,000	2,700

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