1. HOME >
  2. 株価時系列 >
  3. 5445 >
  4. 2019年

5445 東京鐵鋼(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5821,5821,5601,5806,2001,580
2019-12-271,5761,5861,5671,5825,8001,582
2019-12-261,5631,5651,5441,56512,7001,565
2019-12-251,6071,6071,5621,56212,6001,562
2019-12-241,6351,6351,5901,60215,9001,602
2019-12-231,6171,6381,6001,63226,0001,632
2019-12-201,5631,5891,5631,58011,7001,580
2019-12-191,6021,6031,5671,57715,5001,577
2019-12-181,5871,6221,5831,60114,6001,601
2019-12-171,6001,6001,5831,59714,2001,597
2019-12-161,6351,6351,6051,61012,2001,610
2019-12-131,6151,6391,6151,63229,8001,632
2019-12-121,6151,6251,5951,60015,5001,600
2019-12-111,5981,6131,5981,60612,8001,606
2019-12-101,6001,6001,5751,59310,8001,593
2019-12-091,5551,5791,5551,57819,7001,578
2019-12-061,5171,5421,5171,53811,1001,538
2019-12-051,5151,5381,5131,5178,1001,517
2019-12-041,5191,5191,4951,50911,7001,509
2019-12-031,5161,5241,5021,52411,7001,524
2019-12-021,5171,5431,5171,53211,9001,532
2019-11-291,5291,5421,5051,50810,6001,508
2019-11-281,5421,5441,5151,5228,6001,522
2019-11-271,5301,5411,5181,52611,1001,526
2019-11-261,5441,5521,5301,5308,6001,530
2019-11-251,5761,5761,5291,5327,2001,532
2019-11-221,5081,5221,5061,51512,4001,515
2019-11-211,5521,5521,5071,51415,7001,514
2019-11-201,5831,5851,5421,55210,1001,552
2019-11-191,6101,6101,5861,5876,0001,587
2019-11-181,6171,6241,6021,6107,1001,610
2019-11-151,5631,6171,5631,60510,5001,605
2019-11-141,5511,5711,5501,56317,1001,563
2019-11-131,5941,5941,5551,56112,4001,561
2019-11-121,6091,6091,5831,59416,4001,594
2019-11-111,5871,6091,5791,60922,2001,609
2019-11-081,6221,6261,5781,58524,1001,585
2019-11-071,6081,6091,5901,60911,0001,609
2019-11-061,6151,6441,6111,63022,6001,630
2019-11-051,5771,6171,5721,61134,4001,611
2019-11-011,5891,5891,5611,57112,0001,571
2019-10-311,5791,5891,5551,58919,6001,589
2019-10-301,5611,5891,5421,58947,1001,589
2019-10-291,5711,5931,5531,55625,2001,556
2019-10-281,5511,6051,5511,58070,1001,580
2019-10-251,4581,4861,4421,48125,3001,481
2019-10-241,4601,4601,4251,44210,9001,442
2019-10-231,3771,4621,3761,45847,2001,458
2019-10-211,3741,3841,3701,3805,3001,380
2019-10-181,3721,3991,3661,37317,0001,373
2019-10-171,3501,3791,3271,37212,5001,372
2019-10-161,3671,3851,3651,37926,1001,379
2019-10-151,3521,3771,3281,36614,5001,366
2019-10-111,3361,3511,3211,34117,1001,341
2019-10-101,3541,3541,3221,3369,3001,336
2019-10-091,3481,3611,3361,35411,4001,354
2019-10-081,3101,3671,3101,34930,1001,349
2019-10-071,3141,3151,2931,30610,2001,306
2019-10-041,2951,3001,2741,28915,5001,289
2019-10-031,2971,3121,2691,29633,0001,296
2019-10-021,3481,3541,3331,33711,4001,337
2019-10-011,3371,3751,3261,36325,3001,363
2019-09-301,3581,3731,3351,34222,2001,342
2019-09-271,3711,3741,3501,37413,5001,374
2019-09-261,3721,4001,3641,38131,8001,381
2019-09-251,3941,3941,3571,36638,3001,366
2019-09-241,3771,4051,3651,39634,6001,396
2019-09-201,3451,3871,3441,38751,5001,387
2019-09-191,3281,3451,2961,34038,4001,340
2019-09-181,3031,3351,2911,32838,8001,328
2019-09-171,2821,3101,2671,30428,6001,304
2019-09-131,2721,2911,2531,28233,3001,282
2019-09-121,2711,2811,2541,27023,0001,270
2019-09-111,2281,2711,2231,27028,1001,270
2019-09-101,2221,2351,2031,22627,5001,226
2019-09-091,2181,2301,1961,22229,7001,222
2019-09-061,2071,2331,2011,22516,6001,225
2019-09-051,1611,2141,1611,20835,7001,208
2019-09-041,1551,1761,1521,16016,4001,160
2019-09-031,1621,1771,1571,15928,6001,159
2019-09-021,1411,1651,1341,15432,6001,154
2019-08-301,1191,1471,1071,14131,7001,141
2019-08-291,1271,1351,0921,10627,3001,106
2019-08-281,1301,1401,1241,12821,4001,128
2019-08-271,1261,1491,1241,13034,0001,130
2019-08-261,1341,1521,1161,12450,5001,124
2019-08-231,1961,1961,1641,17320,0001,173
2019-08-221,1991,1991,1771,17813,4001,178
2019-08-211,2001,2001,1771,19210,8001,192
2019-08-201,2051,2061,1931,2038,6001,203
2019-08-191,2021,2081,1901,2018,1001,201
2019-08-161,1861,2111,1821,19811,9001,198
2019-08-151,2141,2141,1751,18631,0001,186
2019-08-141,2391,2391,2141,22922,8001,229
2019-08-131,2381,2471,2131,21336,0001,213
2019-08-091,2521,2611,2261,25023,1001,250
2019-08-081,2521,2631,2431,24815,3001,248
2019-08-071,2531,2851,2441,25717,2001,257
2019-08-061,2201,2791,2181,26630,5001,266
2019-08-051,2871,3061,2531,28023,0001,280
2019-08-021,3441,3441,2801,31239,1001,312
2019-08-011,4001,4001,3481,37240,9001,372
2019-07-311,3421,4501,3091,39361,5001,393
2019-07-301,3491,3701,3491,36014,7001,360
2019-07-291,3171,3561,3171,34911,6001,349
2019-07-261,3391,3561,3141,32621,8001,326
2019-07-251,3341,3481,3271,34716,0001,347
2019-07-241,3201,3241,3061,32111,8001,321
2019-07-231,3021,3281,2991,31822,2001,318
2019-07-221,2951,3111,2921,30213,5001,302
2019-07-191,2601,2951,2551,28920,3001,289
2019-07-181,2881,2901,2511,25825,0001,258
2019-07-171,3021,3021,2651,28526,4001,285
2019-07-161,3211,3211,2801,30030,5001,300
2019-07-121,3361,3361,3041,32114,9001,321
2019-07-111,3191,3391,3081,33218,5001,332
2019-07-101,3381,3381,3021,30516,9001,305
2019-07-091,2941,3141,2941,31117,4001,311
2019-07-081,3121,3141,2691,28646,1001,286
2019-07-051,3191,3321,2991,31319,3001,313
2019-07-041,2821,3361,2751,32929,4001,329
2019-07-031,2721,2891,2641,28328,0001,283
2019-07-021,2501,3381,2441,27558,5001,275
2019-07-011,2271,2491,2241,24029,3001,240
2019-06-281,2141,2251,2111,21130,2001,211
2019-06-271,2211,2251,2131,21610,8001,216
2019-06-261,2251,2291,2001,20012,5001,200
2019-06-251,2211,2251,2131,22211,0001,222
2019-06-241,2081,2141,1951,20214,6001,202
2019-06-211,2161,2201,2051,20511,9001,205
2019-06-201,2051,2241,1931,21614,3001,216
2019-06-191,2061,2261,2011,20610,7001,206
2019-06-181,1871,2171,1731,18634,8001,186
2019-06-171,2251,2441,2191,23712,3001,237
2019-06-141,2211,2321,2041,22517,5001,225
2019-06-131,1901,2301,1901,21220,0001,212
2019-06-121,1871,2131,1851,19714,9001,197
2019-06-111,1621,1881,1621,18711,8001,187
2019-06-101,1661,1831,1641,17311,7001,173
2019-06-071,1531,1561,1411,1489,4001,148
2019-06-061,1831,1831,1491,1509,4001,150
2019-06-051,1471,1681,1361,16316,3001,163
2019-06-041,1221,1471,1191,13613,6001,136
2019-06-031,1381,1381,1151,1189,7001,118
2019-05-311,1701,1871,1421,14612,5001,146
2019-05-301,1931,1931,1661,1708,5001,170
2019-05-291,1831,1851,1731,1739,5001,173
2019-05-281,2061,2061,1731,1849,6001,184
2019-05-271,2191,2261,2041,2084,4001,208
2019-05-241,2101,2151,1711,21223,9001,212
2019-05-231,2001,2001,1801,1808,3001,180
2019-05-221,2071,2081,1901,1909,7001,190
2019-05-211,2031,2031,1801,19819,6001,198
2019-05-201,2351,2361,1841,1925,8001,192
2019-05-171,2181,2231,2051,22011,2001,220
2019-05-161,2091,2191,1851,21015,0001,210
2019-05-151,2181,2181,1721,1839,6001,183
2019-05-141,1971,2081,1671,20514,3001,205
2019-05-131,2271,2271,2071,21213,0001,212
2019-05-101,2451,2501,2091,22320,6001,223
2019-05-091,2831,2911,2501,26628,6001,266
2019-05-081,3121,3491,2791,29851,7001,298
2019-05-071,2271,4191,2131,372123,4001,372
2019-04-261,2211,2311,2141,22713,1001,227
2019-04-251,2351,2351,2111,22218,1001,222
2019-04-241,2151,2231,2101,21612,7001,216
2019-04-231,2091,2181,2091,2118,1001,211
2019-04-221,2081,2241,2051,2097,4001,209
2019-04-191,2221,2221,2061,2075,3001,207
2019-04-181,2301,2341,2131,2199,2001,219
2019-04-171,2251,2361,2161,2228,5001,222
2019-04-161,2101,2441,2101,21911,5001,219
2019-04-151,1991,2151,1961,21417,0001,214
2019-04-121,2181,2181,1951,1958,8001,195
2019-04-111,2241,2241,2061,21312,4001,213
2019-04-101,2271,2271,2111,2217,3001,221
2019-04-091,2511,2511,2301,23912,4001,239
2019-04-081,2551,2551,2451,24711,8001,247
2019-04-051,2481,2591,2391,25310,1001,253
2019-04-041,2431,2481,2351,23916,1001,239
2019-04-031,2521,2641,2401,24719,1001,247
2019-04-021,2851,2931,2381,25215,6001,252
2019-04-011,2581,2971,2501,27818,3001,278
2019-03-291,2781,2781,2351,24422,4001,244
2019-03-281,3011,3021,2671,26930,4001,269
2019-03-271,3061,3201,2931,317106,0001,317
2019-03-261,2811,3441,2811,31668,5001,316
2019-03-251,2941,2961,2621,27843,9001,278
2019-03-221,2681,3061,2651,30039,7001,300
2019-03-201,2431,2701,2351,26433,6001,264
2019-03-191,2611,2731,2301,24368,6001,243
2019-03-181,3091,3091,2461,26063,0001,260
2019-03-151,2391,3131,2391,25077,4001,250
2019-03-141,2201,2421,2181,24144,3001,241
2019-03-131,1901,2021,1821,19631,1001,196
2019-03-121,1871,1961,1801,18419,8001,184
2019-03-111,1691,1751,1551,17321,6001,173
2019-03-081,1761,1871,1511,16032,6001,160
2019-03-071,1981,2021,1771,18636,9001,186
2019-03-061,2151,2221,2051,20793,9001,207
2019-03-051,2001,2111,1961,20730,7001,207
2019-03-041,2161,2161,1931,20516,4001,205
2019-03-011,1971,2141,1911,19516,7001,195
2019-02-281,2081,2221,2021,2108,4001,210
2019-02-271,1901,2051,1901,20313,3001,203
2019-02-261,1801,1961,1801,1969,6001,196
2019-02-251,1811,1891,1781,18610,8001,186
2019-02-221,1961,1961,1701,1888,3001,188
2019-02-211,2111,2221,1911,19222,7001,192
2019-02-201,1801,2171,1801,21126,8001,211
2019-02-191,1671,1831,1661,17116,1001,171
2019-02-181,1671,1761,1501,16614,5001,166
2019-02-151,1371,1451,1261,1307,0001,130
2019-02-141,1441,1541,1241,13234,5001,132
2019-02-131,1731,1731,1361,14512,9001,145
2019-02-121,1341,1601,1301,15310,0001,153
2019-02-081,1801,1801,1241,13218,4001,132
2019-02-071,1921,1951,1761,1858,2001,185
2019-02-061,2191,2221,1921,20115,5001,201
2019-02-051,2411,2411,2231,22610,8001,226
2019-02-041,2091,2401,2091,23421,4001,234
2019-02-011,1761,1991,1761,19117,7001,191
2019-01-311,1771,1941,1581,19428,8001,194
2019-01-301,1611,1881,1511,15121,3001,151
2019-01-291,1451,1581,1381,14510,2001,145
2019-01-281,1771,1871,1441,14516,1001,145
2019-01-251,1661,1981,1661,17213,9001,172
2019-01-241,1731,1821,1551,1669,2001,166
2019-01-231,1611,1811,1601,1619,3001,161
2019-01-221,2011,2011,1601,17417,0001,174
2019-01-211,2211,2311,1921,20117,5001,201
2019-01-181,1911,2261,1911,22018,1001,220
2019-01-171,1851,1901,1781,19010,3001,190
2019-01-161,1861,1901,1701,17411,2001,174
2019-01-151,1471,1911,1471,18624,1001,186
2019-01-111,1451,1581,1451,1479,2001,147
2019-01-101,1461,1521,1291,13915,7001,139
2019-01-091,1581,1691,1441,16116,5001,161
2019-01-081,1541,1781,1501,15017,3001,150
2019-01-071,1501,1751,1451,14617,6001,146
2019-01-041,0811,1101,0571,10629,7001,106

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