5445 東京鐵鋼(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,024	2,040	2,021	2,034	6,200	2,034
2017-12-28	2,016	2,029	2,001	2,023	11,600	2,023
2017-12-27	1,998	2,018	1,991	2,018	11,000	2,018
2017-12-26	1,999	2,008	1,976	1,989	15,200	1,989
2017-12-25	2,015	2,025	1,993	1,999	12,200	1,999
2017-12-22	2,006	2,025	1,991	2,015	21,700	2,015
2017-12-21	1,970	2,008	1,966	2,000	23,100	2,000
2017-12-20	1,931	1,967	1,925	1,958	18,000	1,958
2017-12-19	1,931	1,940	1,926	1,926	12,000	1,926
2017-12-18	1,958	1,958	1,923	1,931	20,800	1,931
2017-12-15	1,938	1,978	1,919	1,977	26,400	1,977
2017-12-14	1,929	1,939	1,923	1,938	7,700	1,938
2017-12-13	1,940	1,940	1,919	1,923	20,400	1,923
2017-12-12	1,951	1,967	1,943	1,952	13,000	1,952
2017-12-11	1,949	1,970	1,948	1,964	6,200	1,964
2017-12-08	1,916	1,954	1,916	1,949	16,300	1,949
2017-12-07	1,980	1,986	1,923	1,925	22,000	1,925
2017-12-06	1,997	1,997	1,965	1,966	14,100	1,966
2017-12-05	2,005	2,006	1,981	1,997	26,100	1,997
2017-12-04	1,960	2,035	1,952	2,031	45,100	2,031
2017-12-01	1,931	1,945	1,928	1,933	11,100	1,933
2017-11-30	1,952	1,952	1,926	1,931	13,500	1,931
2017-11-29	1,923	1,949	1,915	1,940	16,700	1,940
2017-11-28	1,927	1,932	1,918	1,923	12,700	1,923
2017-11-27	1,955	1,955	1,925	1,926	19,700	1,926
2017-11-24	1,901	1,968	1,901	1,947	29,900	1,947
2017-11-22	1,905	1,911	1,888	1,889	12,200	1,889
2017-11-21	1,880	1,904	1,873	1,891	13,400	1,891
2017-11-20	1,899	1,915	1,850	1,886	46,100	1,886
2017-11-17	1,942	1,966	1,833	1,879	112,300	1,879
2017-11-16	1,989	1,995	1,931	1,952	27,800	1,952
2017-11-15	2,054	2,056	1,963	1,988	42,300	1,988
2017-11-13	2,125	2,127	2,099	2,109	17,200	2,109
2017-11-10	2,130	2,147	2,128	2,139	7,100	2,139
2017-11-09	2,123	2,162	2,123	2,156	19,100	2,156
2017-11-08	2,116	2,136	2,116	2,129	18,600	2,129
2017-11-07	2,105	2,132	2,105	2,121	7,300	2,121
2017-11-06	2,117	2,120	2,093	2,103	16,000	2,103
2017-11-02	2,149	2,149	2,111	2,116	13,700	2,116
2017-11-01	2,133	2,147	2,131	2,139	11,900	2,139
2017-10-31	2,154	2,177	2,139	2,139	13,600	2,139
2017-10-30	2,176	2,179	2,131	2,157	54,500	2,157
2017-10-27	2,187	2,208	2,187	2,195	8,000	2,195
2017-10-26	2,208	2,211	2,182	2,200	16,400	2,200
2017-10-25	2,179	2,218	2,173	2,208	23,000	2,208
2017-10-24	2,175	2,190	2,153	2,182	12,600	2,182
2017-10-23	2,184	2,198	2,176	2,181	10,100	2,181
2017-10-20	2,184	2,191	2,178	2,179	9,500	2,179
2017-10-19	2,184	2,200	2,178	2,189	11,000	2,189
2017-10-18	2,195	2,201	2,174	2,201	10,200	2,201
2017-10-17	2,199	2,217	2,194	2,207	8,000	2,207
2017-10-16	2,202	2,220	2,191	2,199	10,100	2,199
2017-10-13	2,180	2,221	2,174	2,201	14,200	2,201
2017-10-12	2,229	2,229	2,190	2,199	15,100	2,199
2017-10-11	2,245	2,245	2,215	2,229	9,600	2,229
2017-10-10	2,250	2,250	2,230	2,245	8,500	2,245
2017-10-06	2,244	2,256	2,203	2,237	13,700	2,237
2017-10-05	2,241	2,248	2,228	2,244	9,800	2,244
2017-10-04	2,261	2,270	2,233	2,241	7,300	2,241
2017-10-03	2,283	2,283	2,254	2,263	10,600	2,263
2017-10-02	2,267	2,274	2,261	2,273	5,000	2,273
2017-09-29	2,290	2,290	2,264	2,269	12,300	2,269
2017-09-28	2,317	2,317	2,290	2,313	7,200	2,313
2017-09-27	2,272	2,329	2,258	2,313	8,700	2,313
2017-09-26	447	462	447	462	140,000	2,310
2017-09-25	448	450	442	447	60,000	2,235
2017-09-22	447	447	437	443	37,000	2,215
2017-09-21	448	448	438	439	33,000	2,195
2017-09-20	441	445	437	444	54,000	2,220
2017-09-19	432	440	432	435	74,000	2,175
2017-09-15	433	437	424	432	67,000	2,160
2017-09-14	435	438	428	429	36,000	2,145
2017-09-13	440	440	432	435	49,000	2,175
2017-09-12	427	434	426	434	69,000	2,170
2017-09-11	430	438	423	426	65,000	2,130
2017-09-08	435	437	425	430	77,000	2,150
2017-09-07	439	443	436	437	21,000	2,185
2017-09-06	426	437	424	435	59,000	2,175
2017-09-05	443	446	424	426	90,000	2,130
2017-09-04	456	456	445	445	43,000	2,225
2017-09-01	455	457	455	456	5,000	2,280
2017-08-31	459	459	455	458	17,000	2,290
2017-08-30	456	457	451	456	67,000	2,280
2017-08-29	458	460	453	456	109,000	2,280
2017-08-28	454	474	449	464	275,000	2,320
2017-08-25	456	458	454	456	30,000	2,280
2017-08-24	463	464	455	455	75,000	2,275
2017-08-23	471	472	461	461	80,000	2,305
2017-08-22	471	475	467	468	46,000	2,340
2017-08-21	474	479	470	478	96,000	2,390
2017-08-18	471	472	464	468	73,000	2,340
2017-08-17	470	481	466	481	72,000	2,405
2017-08-16	459	474	459	466	66,000	2,330
2017-08-15	466	472	457	460	98,000	2,300
2017-08-14	467	475	466	468	89,000	2,340
2017-08-10	484	484	467	475	91,000	2,375
2017-08-09	481	490	477	483	121,000	2,415
2017-08-08	477	485	477	485	108,000	2,425
2017-08-07	476	486	470	484	134,000	2,420
2017-08-04	455	470	453	468	104,000	2,340
2017-08-03	460	460	451	456	53,000	2,280
2017-08-02	444	465	432	460	177,000	2,300
2017-08-01	444	446	428	442	187,000	2,210
2017-07-31	474	490	447	454	240,000	2,270
2017-07-28	463	474	461	471	144,000	2,355
2017-07-27	458	462	455	459	93,000	2,295
2017-07-26	457	462	456	458	118,000	2,290
2017-07-25	453	462	451	457	96,000	2,285
2017-07-24	450	459	448	457	81,000	2,285
2017-07-21	456	460	450	457	87,000	2,285
2017-07-20	452	457	450	456	46,000	2,280
2017-07-19	458	458	446	452	130,000	2,260
2017-07-18	465	468	458	460	142,000	2,300
2017-07-14	456	475	455	470	256,000	2,350
2017-07-13	469	469	453	456	109,000	2,280
2017-07-12	448	466	448	461	194,000	2,305
2017-07-11	444	453	442	448	86,000	2,240
2017-07-10	455	456	445	445	254,000	2,225
2017-07-07	443	455	436	446	425,000	2,230
2017-07-06	421	446	412	444	836,000	2,220
2017-07-05	411	415	411	413	200,000	2,065
2017-07-04	420	420	411	412	98,000	2,060
2017-07-03	419	421	416	416	122,000	2,080
2017-06-30	410	418	409	416	176,000	2,080
2017-06-29	410	413	409	412	36,000	2,060
2017-06-28	415	417	409	409	102,000	2,045
2017-06-27	418	420	414	414	107,000	2,070
2017-06-26	427	430	418	418	190,000	2,090
2017-06-23	404	448	403	428	681,000	2,140
2017-06-22	392	398	385	385	304,000	1,925
2017-06-21	397	397	389	389	152,000	1,945
2017-06-20	396	402	396	398	183,000	1,990
2017-06-19	401	403	394	397	377,000	1,985
2017-06-16	407	411	403	404	330,000	2,020
2017-06-15	405	406	403	404	54,000	2,020
2017-06-14	408	410	405	407	57,000	2,035
2017-06-13	414	414	408	410	58,000	2,050
2017-06-12	415	419	413	413	55,000	2,065
2017-06-09	416	428	415	419	109,000	2,095
2017-06-08	421	428	419	421	42,000	2,105
2017-06-07	420	426	415	425	85,000	2,125
2017-06-06	422	426	418	420	78,000	2,100
2017-06-05	421	426	420	423	80,000	2,115
2017-06-02	409	424	407	421	111,000	2,105
2017-06-01	400	410	400	409	75,000	2,045
2017-05-31	406	406	398	398	60,000	1,990
2017-05-30	402	407	395	404	82,000	2,020
2017-05-29	395	399	394	395	93,000	1,975
2017-05-26	412	413	393	395	187,000	1,975
2017-05-25	414	415	411	413	43,000	2,065
2017-05-24	422	425	415	416	89,000	2,080
2017-05-23	412	420	409	416	32,000	2,080
2017-05-22	408	414	402	410	68,000	2,050
2017-05-19	412	412	408	408	41,000	2,040
2017-05-18	414	414	409	411	38,000	2,055
2017-05-17	422	424	416	419	53,000	2,095
2017-05-16	429	429	422	426	47,000	2,130
2017-05-15	435	435	426	429	35,000	2,145
2017-05-12	444	444	436	438	46,000	2,190
2017-05-11	454	454	432	445	97,000	2,225
2017-05-10	454	456	444	454	91,000	2,270
2017-05-09	444	455	443	454	141,000	2,270
2017-05-08	442	446	439	441	92,000	2,205
2017-05-02	431	437	431	435	38,000	2,175
2017-05-01	425	430	423	428	41,000	2,140
2017-04-28	425	429	420	425	43,000	2,125
2017-04-27	419	425	415	425	52,000	2,125
2017-04-26	423	423	415	418	47,000	2,090
2017-04-25	419	423	414	415	39,000	2,075
2017-04-24	417	426	416	416	39,000	2,080
2017-04-21	412	417	412	417	20,000	2,085
2017-04-20	410	415	410	411	25,000	2,055
2017-04-19	411	414	409	409	33,000	2,045
2017-04-18	420	423	408	415	58,000	2,075
2017-04-17	399	421	399	420	76,000	2,100
2017-04-14	402	402	401	401	32,000	2,005
2017-04-13	405	407	402	404	34,000	2,020
2017-04-12	401	408	401	405	16,000	2,025
2017-04-11	403	414	401	401	139,000	2,005
2017-04-10	419	419	403	404	107,000	2,020
2017-04-07	420	430	413	415	91,000	2,075
2017-04-06	431	434	414	419	131,000	2,095
2017-04-05	437	439	435	435	59,000	2,175
2017-04-04	444	444	436	439	60,000	2,195
2017-04-03	460	461	438	444	66,000	2,220
2017-03-31	462	467	450	457	88,000	2,285
2017-03-30	445	471	445	460	126,000	2,300
2017-03-29	448	448	442	448	56,000	2,240
2017-03-28	445	459	445	459	217,000	2,295
2017-03-27	444	444	441	442	147,000	2,210
2017-03-24	444	451	444	446	48,000	2,230
2017-03-23	448	456	442	445	71,000	2,225
2017-03-22	456	456	449	450	63,000	2,250
2017-03-21	465	465	452	459	62,000	2,295
2017-03-17	450	471	448	471	68,000	2,355
2017-03-16	453	455	449	451	46,000	2,255
2017-03-15	458	458	453	453	41,000	2,265
2017-03-14	460	463	458	458	48,000	2,290
2017-03-13	465	465	460	463	37,000	2,315
2017-03-10	466	467	457	467	105,000	2,335
2017-03-09	465	465	458	461	21,000	2,305
2017-03-08	458	466	457	465	46,000	2,325
2017-03-07	467	467	461	461	33,000	2,305
2017-03-06	470	470	466	469	18,000	2,345
2017-03-03	472	475	465	473	57,000	2,365
2017-03-02	475	476	468	472	44,000	2,360
2017-03-01	463	471	460	468	54,000	2,340
2017-02-28	462	470	461	467	59,000	2,335
2017-02-27	463	463	461	461	34,000	2,305
2017-02-24	466	468	462	465	30,000	2,325
2017-02-23	479	479	466	470	26,000	2,350
2017-02-22	471	480	471	479	26,000	2,395
2017-02-21	474	475	469	471	33,000	2,355
2017-02-20	472	477	472	474	11,000	2,370
2017-02-17	470	472	470	471	20,000	2,355
2017-02-16	468	471	468	469	45,000	2,345
2017-02-15	473	473	465	468	34,000	2,340
2017-02-14	474	474	468	473	49,000	2,365
2017-02-13	462	470	462	470	40,000	2,350
2017-02-10	447	456	447	455	48,000	2,275
2017-02-09	448	449	440	445	22,000	2,225
2017-02-08	448	449	441	448	41,000	2,240
2017-02-07	451	455	448	448	42,000	2,240
2017-02-06	461	467	454	455	76,000	2,275
2017-02-03	465	476	463	463	35,000	2,315
2017-02-02	475	478	463	465	63,000	2,325
2017-02-01	478	485	474	475	82,000	2,375
2017-01-31	477	484	476	480	20,000	2,400
2017-01-30	484	484	472	484	28,000	2,420
2017-01-27	485	485	480	484	45,000	2,420
2017-01-26	478	480	477	480	41,000	2,400
2017-01-25	475	476	472	474	36,000	2,370
2017-01-24	462	475	461	468	34,000	2,340
2017-01-23	469	471	465	465	21,000	2,325
2017-01-20	467	469	465	469	28,000	2,345
2017-01-19	467	468	463	464	38,000	2,320
2017-01-18	462	463	454	461	46,000	2,305
2017-01-17	474	474	458	463	93,000	2,315
2017-01-16	472	475	461	475	46,000	2,375
2017-01-13	481	481	472	473	37,000	2,365
2017-01-12	478	487	477	481	36,000	2,405
2017-01-11	484	485	475	477	32,000	2,385
2017-01-10	482	483	473	477	51,000	2,385
2017-01-06	484	487	480	482	50,000	2,410
2017-01-05	487	495	487	491	42,000	2,455
2017-01-04	467	485	467	485	51,000	2,425

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