5445 東京鐵鋼(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,116	1,140	1,101	1,132	15,700	1,132
2018-12-27	1,067	1,125	1,060	1,117	22,000	1,117
2018-12-26	1,003	1,068	1,003	1,025	34,000	1,025
2018-12-25	1,031	1,045	1,010	1,012	42,600	1,012
2018-12-21	1,114	1,114	1,059	1,077	43,700	1,077
2018-12-20	1,187	1,190	1,132	1,139	30,400	1,139
2018-12-19	1,219	1,219	1,188	1,192	26,700	1,192
2018-12-18	1,245	1,245	1,210	1,211	16,200	1,211
2018-12-17	1,268	1,271	1,251	1,251	13,000	1,251
2018-12-14	1,311	1,311	1,267	1,269	35,200	1,269
2018-12-13	1,307	1,321	1,302	1,303	18,400	1,303
2018-12-12	1,347	1,347	1,302	1,302	19,300	1,302
2018-12-11	1,356	1,363	1,305	1,306	25,900	1,306
2018-12-10	1,369	1,380	1,360	1,365	23,500	1,365
2018-12-07	1,393	1,421	1,386	1,411	46,100	1,411
2018-12-06	1,419	1,419	1,355	1,363	44,800	1,363
2018-12-05	1,375	1,408	1,368	1,403	21,100	1,403
2018-12-04	1,400	1,401	1,369	1,374	14,400	1,374
2018-12-03	1,374	1,397	1,374	1,396	20,100	1,396
2018-11-30	1,363	1,394	1,363	1,371	10,700	1,371
2018-11-29	1,349	1,381	1,349	1,360	24,400	1,360
2018-11-28	1,334	1,345	1,322	1,340	14,500	1,340
2018-11-27	1,330	1,336	1,318	1,329	14,700	1,329
2018-11-26	1,312	1,326	1,303	1,318	12,000	1,318
2018-11-22	1,330	1,330	1,305	1,312	15,300	1,312
2018-11-21	1,324	1,325	1,303	1,320	16,700	1,320
2018-11-20	1,353	1,358	1,325	1,328	27,900	1,328
2018-11-19	1,402	1,402	1,351	1,362	22,000	1,362
2018-11-16	1,410	1,426	1,397	1,397	18,400	1,397
2018-11-15	1,423	1,429	1,415	1,416	9,200	1,416
2018-11-14	1,469	1,469	1,414	1,422	30,400	1,422
2018-11-13	1,468	1,468	1,440	1,460	19,300	1,460
2018-11-12	1,472	1,481	1,435	1,474	30,000	1,474
2018-11-09	1,494	1,502	1,466	1,471	24,200	1,471
2018-11-08	1,480	1,531	1,480	1,488	21,600	1,488
2018-11-07	1,485	1,494	1,461	1,467	21,700	1,467
2018-11-06	1,465	1,492	1,456	1,478	14,400	1,478
2018-11-05	1,492	1,501	1,448	1,456	31,900	1,456
2018-11-02	1,484	1,507	1,456	1,494	27,000	1,494
2018-11-01	1,465	1,485	1,424	1,454	44,600	1,454
2018-10-31	1,480	1,518	1,463	1,463	34,400	1,463
2018-10-30	1,409	1,495	1,409	1,466	30,300	1,466
2018-10-29	1,495	1,495	1,385	1,436	61,400	1,436
2018-10-26	1,661	1,661	1,582	1,582	23,100	1,582
2018-10-25	1,703	1,712	1,628	1,631	21,500	1,631
2018-10-24	1,702	1,753	1,685	1,743	25,600	1,743
2018-10-23	1,719	1,719	1,686	1,699	22,200	1,699
2018-10-22	1,692	1,707	1,685	1,701	11,200	1,701
2018-10-19	1,719	1,722	1,675	1,714	16,900	1,714
2018-10-18	1,692	1,722	1,665	1,695	23,900	1,695
2018-10-17	1,706	1,706	1,676	1,686	11,100	1,686
2018-10-16	1,651	1,680	1,651	1,665	11,900	1,665
2018-10-15	1,695	1,723	1,655	1,656	14,500	1,656
2018-10-12	1,693	1,722	1,686	1,698	10,600	1,698
2018-10-11	1,690	1,733	1,690	1,702	23,200	1,702
2018-10-10	1,746	1,795	1,738	1,765	14,600	1,765
2018-10-09	1,783	1,790	1,740	1,746	19,500	1,746
2018-10-05	1,814	1,830	1,795	1,798	12,200	1,798
2018-10-04	1,809	1,846	1,809	1,842	16,400	1,842
2018-10-03	1,834	1,854	1,801	1,808	37,000	1,808
2018-10-02	1,850	1,865	1,824	1,834	17,500	1,834
2018-10-01	1,822	1,849	1,818	1,847	13,400	1,847
2018-09-28	1,848	1,848	1,802	1,822	19,400	1,822
2018-09-27	1,885	1,885	1,832	1,840	18,100	1,840
2018-09-26	1,862	1,891	1,812	1,891	33,200	1,891
2018-09-25	1,798	1,881	1,780	1,881	60,100	1,881
2018-09-21	1,724	1,800	1,717	1,766	179,300	1,766
2018-09-20	1,694	1,725	1,683	1,724	33,500	1,724
2018-09-19	1,629	1,671	1,626	1,663	24,300	1,663
2018-09-18	1,672	1,672	1,611	1,628	36,400	1,628
2018-09-14	1,663	1,684	1,645	1,677	26,800	1,677
2018-09-13	1,669	1,672	1,639	1,650	15,500	1,650
2018-09-12	1,651	1,662	1,603	1,642	21,100	1,642
2018-09-11	1,700	1,701	1,639	1,651	21,100	1,651
2018-09-10	1,735	1,735	1,665	1,666	13,300	1,666
2018-09-07	1,688	1,757	1,677	1,726	22,200	1,726
2018-09-06	1,686	1,693	1,660	1,687	12,800	1,687
2018-09-05	1,720	1,720	1,683	1,686	9,300	1,686
2018-09-04	1,712	1,724	1,672	1,720	17,100	1,720
2018-09-03	1,763	1,763	1,685	1,687	21,700	1,687
2018-08-31	1,793	1,793	1,752	1,755	22,400	1,755
2018-08-30	1,810	1,825	1,781	1,818	27,600	1,818
2018-08-29	1,736	1,812	1,730	1,801	31,400	1,801
2018-08-28	1,781	1,787	1,720	1,736	29,600	1,736
2018-08-27	1,798	1,798	1,741	1,762	26,700	1,762
2018-08-24	1,796	1,798	1,763	1,781	16,700	1,781
2018-08-23	1,691	1,778	1,691	1,770	21,600	1,770
2018-08-22	1,702	1,709	1,693	1,699	8,200	1,699
2018-08-21	1,705	1,708	1,674	1,707	12,000	1,707
2018-08-20	1,757	1,757	1,692	1,711	22,300	1,711
2018-08-17	1,770	1,770	1,732	1,746	15,500	1,746
2018-08-16	1,786	1,787	1,742	1,781	24,200	1,781
2018-08-15	1,803	1,834	1,765	1,787	26,400	1,787
2018-08-14	1,730	1,795	1,730	1,793	22,600	1,793
2018-08-13	1,753	1,765	1,723	1,735	38,900	1,735
2018-08-10	1,745	1,760	1,743	1,752	22,000	1,752
2018-08-09	1,760	1,761	1,737	1,747	24,500	1,747
2018-08-08	1,740	1,740	1,707	1,728	17,200	1,728
2018-08-07	1,728	1,759	1,728	1,737	29,100	1,737
2018-08-06	1,698	1,725	1,698	1,715	17,800	1,715
2018-08-03	1,718	1,719	1,673	1,687	11,600	1,687
2018-08-02	1,745	1,745	1,712	1,718	20,700	1,718
2018-08-01	1,752	1,752	1,665	1,745	40,100	1,745
2018-07-31	1,630	1,762	1,592	1,752	52,700	1,752
2018-07-30	1,598	1,645	1,590	1,613	19,700	1,613
2018-07-27	1,578	1,580	1,564	1,580	9,400	1,580
2018-07-26	1,562	1,562	1,542	1,561	6,800	1,561
2018-07-25	1,550	1,560	1,523	1,547	35,700	1,547
2018-07-24	1,565	1,565	1,547	1,553	6,300	1,553
2018-07-23	1,543	1,563	1,543	1,554	8,300	1,554
2018-07-20	1,581	1,581	1,547	1,553	20,600	1,553
2018-07-19	1,557	1,580	1,557	1,571	3,200	1,571
2018-07-18	1,594	1,598	1,549	1,572	15,200	1,572
2018-07-17	1,573	1,596	1,571	1,583	8,800	1,583
2018-07-13	1,584	1,599	1,550	1,557	13,800	1,557
2018-07-12	1,548	1,581	1,543	1,572	10,800	1,572
2018-07-11	1,534	1,546	1,521	1,535	7,500	1,535
2018-07-10	1,533	1,546	1,513	1,513	13,500	1,513
2018-07-09	1,532	1,540	1,527	1,532	4,900	1,532
2018-07-06	1,521	1,543	1,520	1,532	5,000	1,532
2018-07-05	1,556	1,556	1,520	1,521	8,600	1,521
2018-07-04	1,507	1,566	1,502	1,560	19,600	1,560
2018-07-03	1,529	1,531	1,507	1,511	11,400	1,511
2018-07-02	1,580	1,580	1,527	1,530	51,800	1,530
2018-06-29	1,585	1,616	1,585	1,589	12,200	1,589
2018-06-28	1,631	1,631	1,585	1,603	15,700	1,603
2018-06-27	1,650	1,650	1,612	1,622	6,300	1,622
2018-06-26	1,605	1,628	1,596	1,623	8,900	1,623
2018-06-25	1,625	1,633	1,605	1,611	6,300	1,611
2018-06-22	1,640	1,641	1,614	1,641	4,800	1,641
2018-06-21	1,645	1,665	1,636	1,650	7,200	1,650
2018-06-20	1,647	1,651	1,604	1,631	25,000	1,631
2018-06-19	1,650	1,668	1,641	1,647	13,500	1,647
2018-06-18	1,673	1,675	1,641	1,659	9,800	1,659
2018-06-15	1,627	1,672	1,627	1,672	9,100	1,672
2018-06-14	1,624	1,634	1,613	1,626	15,200	1,626
2018-06-13	1,654	1,665	1,632	1,636	11,700	1,636
2018-06-12	1,680	1,683	1,670	1,670	3,900	1,670
2018-06-11	1,689	1,708	1,683	1,683	5,800	1,683
2018-06-08	1,701	1,709	1,685	1,694	15,100	1,694
2018-06-07	1,699	1,714	1,684	1,713	5,500	1,713
2018-06-06	1,678	1,697	1,670	1,693	8,600	1,693
2018-06-05	1,666	1,678	1,664	1,678	4,300	1,678
2018-06-04	1,627	1,664	1,627	1,664	7,400	1,664
2018-06-01	1,592	1,626	1,592	1,617	5,800	1,617
2018-05-31	1,618	1,630	1,584	1,592	10,500	1,592
2018-05-30	1,610	1,619	1,607	1,610	4,900	1,610
2018-05-29	1,643	1,645	1,616	1,632	7,700	1,632
2018-05-28	1,680	1,680	1,653	1,654	7,000	1,654
2018-05-25	1,693	1,703	1,683	1,683	3,600	1,683
2018-05-24	1,742	1,742	1,683	1,693	8,500	1,693
2018-05-23	1,730	1,738	1,720	1,736	12,100	1,736
2018-05-22	1,744	1,744	1,704	1,712	6,700	1,712
2018-05-21	1,714	1,746	1,714	1,739	9,900	1,739
2018-05-18	1,721	1,722	1,706	1,713	7,600	1,713
2018-05-17	1,738	1,738	1,706	1,727	14,100	1,727
2018-05-16	1,752	1,754	1,732	1,741	7,800	1,741
2018-05-15	1,776	1,776	1,747	1,752	9,100	1,752
2018-05-14	1,764	1,769	1,763	1,769	7,400	1,769
2018-05-11	1,756	1,765	1,750	1,764	6,600	1,764
2018-05-10	1,801	1,801	1,745	1,758	10,900	1,758
2018-05-09	1,883	1,883	1,809	1,814	16,400	1,814
2018-05-08	1,865	1,886	1,838	1,884	41,000	1,884
2018-05-07	1,787	1,922	1,761	1,835	60,600	1,835
2018-05-02	1,758	1,765	1,746	1,760	12,000	1,760
2018-05-01	1,729	1,763	1,719	1,749	25,900	1,749
2018-04-27	1,700	1,718	1,688	1,715	21,100	1,715
2018-04-26	1,712	1,712	1,696	1,706	13,500	1,706
2018-04-25	1,677	1,713	1,677	1,712	11,900	1,712
2018-04-24	1,677	1,689	1,673	1,684	7,200	1,684
2018-04-23	1,641	1,687	1,641	1,687	13,900	1,687
2018-04-20	1,648	1,648	1,635	1,640	7,800	1,640
2018-04-19	1,632	1,666	1,632	1,639	18,100	1,639
2018-04-18	1,627	1,648	1,627	1,634	8,300	1,634
2018-04-17	1,621	1,632	1,604	1,628	9,000	1,628
2018-04-16	1,617	1,632	1,603	1,619	11,400	1,619
2018-04-13	1,636	1,659	1,636	1,639	13,700	1,639
2018-04-12	1,584	1,642	1,572	1,631	24,700	1,631
2018-04-11	1,580	1,599	1,579	1,579	13,100	1,579
2018-04-10	1,568	1,594	1,566	1,590	10,500	1,590
2018-04-09	1,552	1,572	1,548	1,570	13,000	1,570
2018-04-06	1,544	1,567	1,541	1,560	10,800	1,560
2018-04-05	1,548	1,548	1,536	1,544	11,400	1,544
2018-04-04	1,534	1,547	1,530	1,537	15,000	1,537
2018-04-03	1,534	1,541	1,527	1,531	15,900	1,531
2018-03-30	1,539	1,564	1,539	1,560	16,900	1,560
2018-03-29	1,528	1,542	1,517	1,536	26,000	1,536
2018-03-28	1,535	1,535	1,514	1,528	70,700	1,528
2018-03-27	1,569	1,570	1,541	1,560	75,500	1,560
2018-03-26	1,526	1,544	1,513	1,530	45,500	1,530
2018-03-23	1,551	1,561	1,533	1,534	59,600	1,534
2018-03-22	1,590	1,595	1,575	1,583	33,200	1,583
2018-03-20	1,576	1,588	1,576	1,579	33,200	1,579
2018-03-19	1,567	1,592	1,559	1,573	61,900	1,573
2018-03-16	1,554	1,571	1,553	1,567	50,800	1,567
2018-03-15	1,571	1,571	1,540	1,553	52,600	1,553
2018-03-14	1,583	1,587	1,567	1,576	41,700	1,576
2018-03-13	1,571	1,587	1,570	1,583	81,700	1,583
2018-03-12	1,571	1,576	1,561	1,571	20,400	1,571
2018-03-09	1,584	1,608	1,548	1,554	57,600	1,554
2018-03-08	1,594	1,598	1,574	1,577	28,700	1,577
2018-03-07	1,631	1,631	1,588	1,591	44,400	1,591
2018-03-06	1,640	1,649	1,628	1,633	18,800	1,633
2018-03-05	1,643	1,649	1,618	1,622	28,300	1,622
2018-03-02	1,660	1,670	1,649	1,654	22,300	1,654
2018-03-01	1,722	1,722	1,680	1,688	18,500	1,688
2018-02-28	1,745	1,750	1,719	1,719	14,700	1,719
2018-02-27	1,750	1,765	1,688	1,754	22,200	1,754
2018-02-26	1,769	1,769	1,737	1,745	12,400	1,745
2018-02-23	1,706	1,744	1,706	1,738	17,000	1,738
2018-02-22	1,715	1,716	1,691	1,702	18,400	1,702
2018-02-21	1,783	1,783	1,702	1,715	31,000	1,715
2018-02-20	1,782	1,782	1,751	1,776	9,200	1,776
2018-02-19	1,755	1,804	1,755	1,772	35,600	1,772
2018-02-16	1,690	1,726	1,686	1,715	18,300	1,715
2018-02-15	1,654	1,679	1,652	1,670	13,600	1,670
2018-02-14	1,660	1,669	1,627	1,638	19,000	1,638
2018-02-13	1,689	1,690	1,652	1,658	12,000	1,658
2018-02-09	1,654	1,657	1,640	1,649	20,600	1,649
2018-02-08	1,723	1,734	1,685	1,704	17,800	1,704
2018-02-07	1,718	1,739	1,718	1,723	19,000	1,723
2018-02-06	1,750	1,761	1,641	1,678	47,700	1,678
2018-02-05	1,859	1,859	1,821	1,824	26,500	1,824
2018-02-02	1,924	1,930	1,869	1,878	20,600	1,878
2018-02-01	1,957	1,958	1,891	1,902	34,700	1,902
2018-01-31	1,986	1,992	1,966	1,969	21,900	1,969
2018-01-30	1,981	1,986	1,969	1,977	11,600	1,977
2018-01-29	1,978	1,982	1,953	1,973	10,300	1,973
2018-01-26	2,005	2,005	1,950	1,977	26,700	1,977
2018-01-25	2,004	2,021	2,002	2,002	12,600	2,002
2018-01-24	2,022	2,035	2,016	2,033	11,100	2,033
2018-01-23	2,034	2,044	2,021	2,027	8,800	2,027
2018-01-22	2,031	2,042	2,014	2,022	10,600	2,022
2018-01-19	2,043	2,052	2,025	2,047	8,800	2,047
2018-01-18	2,057	2,057	2,040	2,043	10,500	2,043
2018-01-17	2,048	2,050	2,039	2,044	10,400	2,044
2018-01-16	2,031	2,047	2,031	2,046	9,300	2,046
2018-01-15	2,039	2,044	2,030	2,032	6,700	2,032
2018-01-12	2,026	2,055	2,026	2,039	13,100	2,039
2018-01-11	2,017	2,030	2,017	2,026	2,600	2,026
2018-01-10	2,050	2,050	2,014	2,016	11,100	2,016
2018-01-09	2,055	2,055	2,041	2,049	10,000	2,049
2018-01-05	2,059	2,061	2,023	2,047	12,700	2,047
2018-01-04	2,050	2,063	2,050	2,060	12,900	2,060

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