1. HOME >
  2. 株価時系列 >
  3. 5445 >
  4. 2020年

5445 東京鐵鋼(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,0582,0581,9972,04460,2002,044
2020-12-292,0102,0632,0102,05845,6002,058
2020-12-282,0202,0731,9631,99879,7001,998
2020-12-252,0502,0591,9912,00448,3002,004
2020-12-242,0002,0552,0002,04337,7002,043
2020-12-232,0382,0502,0012,01646,7002,016
2020-12-222,1002,1101,9992,03591,0002,035
2020-12-212,1202,1342,0902,11075,8002,110
2020-12-182,0832,1382,0752,12185,1002,121
2020-12-172,1462,1552,0652,07790,1002,077
2020-12-162,1802,1802,1302,14374,0002,143
2020-12-152,1402,1932,1362,17773,0002,177
2020-12-142,1322,1852,1232,13747,6002,137
2020-12-112,1492,1642,1212,13246,1002,132
2020-12-102,1772,1782,1312,13732,4002,137
2020-12-092,1602,1912,1482,16432,4002,164
2020-12-082,1382,2092,1302,19150,6002,191
2020-12-072,2502,2582,1542,15565,5002,155
2020-12-042,2832,3102,2112,25043,6002,250
2020-12-032,2902,3072,2702,28661,0002,286
2020-12-022,2782,3472,2582,282112,4002,282
2020-12-012,2202,2452,1852,22872,5002,228
2020-11-302,2442,2502,1942,20782,2002,207
2020-11-272,1672,2422,1632,19474,9002,194
2020-11-262,1602,1652,1232,16340,0002,163
2020-11-252,1062,1802,0852,14868,1002,148
2020-11-242,1332,1362,0562,05647,2002,056
2020-11-202,0412,0852,0112,08334,0002,083
2020-11-192,0152,0632,0052,04162,0002,041
2020-11-181,9812,0371,9732,00745,7002,007
2020-11-172,0222,0221,9811,99736,7001,997
2020-11-161,9352,0271,9202,02250,5002,022
2020-11-131,9361,9451,8661,91149,7001,911
2020-11-122,0002,0001,9151,95253,9001,952
2020-11-112,0262,0301,9772,01029,0002,010
2020-11-102,0292,0681,9452,00362,6002,003
2020-11-092,0402,0401,9872,01046,5002,010
2020-11-061,9372,0741,9312,04173,7002,041
2020-11-051,9121,9551,8871,95354,4001,953
2020-11-041,9491,9701,8951,91255,8001,912
2020-11-021,9101,9731,8631,90487,9001,904
2020-10-301,7131,9731,6941,910123,6001,910
2020-10-291,6961,7261,6791,72317,3001,723
2020-10-281,6951,7141,6791,70252,7001,702
2020-10-271,7101,7101,6691,69936,4001,699
2020-10-261,7761,7761,7231,72326,9001,723
2020-10-231,7921,7921,7631,77912,9001,779
2020-10-221,7911,7911,7581,7649,1001,764
2020-10-211,7481,7701,7481,76817,3001,768
2020-10-201,7901,7901,7471,75912,4001,759
2020-10-191,7241,7901,7241,79017,9001,790
2020-10-161,7091,7431,6981,72312,9001,723
2020-10-151,7111,7201,7071,72010,6001,720
2020-10-141,7251,7271,6981,72414,7001,724
2020-10-131,7201,7371,7091,73016,0001,730
2020-10-121,7681,7681,7311,73110,7001,731
2020-10-091,7921,7921,7491,7707,4001,770
2020-10-081,7951,8031,7701,79026,6001,790
2020-10-071,7031,7991,6971,79534,7001,795
2020-10-061,7121,7351,6961,70611,3001,706
2020-10-051,6941,7301,6941,70320,4001,703
2020-10-021,7801,7821,6851,68525,0001,685
2020-09-301,7981,8311,7671,76734,7001,767
2020-09-291,8491,8501,7761,80762,9001,807
2020-09-281,7351,8501,7271,85067,1001,850
2020-09-251,6761,7381,6641,73247,4001,732
2020-09-241,7001,7001,6311,64968,8001,649
2020-09-231,7351,7351,7001,71329,4001,713
2020-09-181,7031,7351,6971,72939,0001,729
2020-09-171,6801,7311,6751,68656,5001,686
2020-09-161,6401,6931,6401,68042,9001,680
2020-09-151,6701,6701,6101,64040,8001,640
2020-09-141,6511,6851,6491,67130,1001,671
2020-09-111,6491,6531,6241,64828,7001,648
2020-09-101,5841,6501,5841,63364,7001,633
2020-09-091,5721,5881,5711,57121,1001,571
2020-09-081,5871,5871,5701,58029,8001,580
2020-09-071,5431,5781,5431,55717,4001,557
2020-09-041,5001,5641,5001,55019,1001,550
2020-09-031,5541,5761,5301,53537,0001,535
2020-09-021,5501,5501,5301,54410,5001,544
2020-09-011,5891,5891,5391,54017,8001,540
2020-08-311,5631,6001,5551,57112,9001,571
2020-08-281,5901,6041,5311,55324,0001,553
2020-08-271,6011,6091,5891,60513,1001,605
2020-08-261,5861,6051,5781,58511,4001,585
2020-08-251,6191,6191,5841,58612,7001,586
2020-08-241,5821,5821,5631,5826,1001,582
2020-08-211,5251,5861,5251,58224,8001,582
2020-08-201,5081,5251,4981,52119,7001,521
2020-08-191,5231,5231,5031,51410,4001,514
2020-08-181,5551,5551,5201,52916,4001,529
2020-08-171,5471,5651,5351,5556,4001,555
2020-08-141,5661,5711,5251,54721,4001,547
2020-08-131,5871,5941,5491,57126,2001,571
2020-08-121,5701,6051,5701,58531,0001,585
2020-08-111,5721,5851,5331,57024,6001,570
2020-08-071,5661,5731,5401,5409,6001,540
2020-08-061,5601,5831,5591,56814,4001,568
2020-08-051,5701,5751,5341,56032,4001,560
2020-08-041,5201,5711,4971,57121,7001,571
2020-08-031,5411,5411,4501,51937,3001,519
2020-07-311,4241,5971,3851,53294,4001,532
2020-07-301,4831,5001,4261,43017,1001,430
2020-07-291,5351,5351,4651,47016,2001,470
2020-07-281,5401,5401,4991,51614,1001,516
2020-07-271,5231,5321,4871,53218,6001,532
2020-07-221,5501,5501,5001,50218,7001,502
2020-07-211,5051,5171,4831,5159,3001,515
2020-07-201,4621,5051,4621,5037,1001,503
2020-07-171,5011,5071,4701,47213,7001,472
2020-07-161,5041,5091,4751,50118,7001,501
2020-07-151,5191,5271,4821,50412,9001,504
2020-07-141,4901,5141,4731,51217,6001,512
2020-07-131,4951,5051,4731,49118,4001,491
2020-07-101,4981,4981,4461,45014,7001,450
2020-07-091,4961,4991,4651,47412,2001,474
2020-07-081,4961,5261,4691,49617,3001,496
2020-07-071,5521,5521,4881,50517,6001,505
2020-07-061,4931,5161,4881,51223,7001,512
2020-07-031,4891,4911,4531,49115,2001,491
2020-07-021,4791,5001,4401,48924,0001,489
2020-07-011,5111,5201,4661,47928,1001,479
2020-06-301,5401,5541,5161,51626,8001,516
2020-06-291,5211,5531,5201,52023,4001,520
2020-06-261,5701,5941,5081,54497,8001,544
2020-06-251,3631,6261,3161,619135,8001,619
2020-06-241,3651,3831,3501,36315,2001,363
2020-06-231,3641,3751,3501,36515,1001,365
2020-06-221,3801,3801,3441,36215,6001,362
2020-06-191,3481,3691,3201,36527,6001,365
2020-06-181,3651,3651,3291,35332,8001,353
2020-06-171,3691,3741,3421,36617,5001,366
2020-06-161,2951,3651,2951,35634,4001,356
2020-06-151,3241,3391,2651,26518,0001,265
2020-06-121,3041,3381,3041,32427,2001,324
2020-06-111,4031,4031,3361,33624,7001,336
2020-06-101,3801,4091,3681,40917,6001,409
2020-06-091,4041,4121,3651,38512,8001,385
2020-06-081,3751,4081,3521,40328,5001,403
2020-06-051,3481,3741,3321,35637,2001,356
2020-06-041,3541,3541,3201,32420,5001,324
2020-06-031,3771,3771,3301,36026,7001,360
2020-06-021,3531,3781,3301,33621,5001,336
2020-06-011,3661,3811,3301,34117,2001,341
2020-05-291,3781,4081,3581,36532,4001,365
2020-05-281,3791,3951,3411,35642,3001,356
2020-05-271,3321,3801,3031,38027,1001,380
2020-05-261,3011,3331,2561,33222,8001,332
2020-05-251,3361,3361,2821,30114,5001,301
2020-05-221,3111,3231,2871,29816,2001,298
2020-05-211,2291,3321,2211,31750,4001,317
2020-05-201,2261,2491,2251,24916,8001,249
2020-05-191,2301,2471,2031,22617,6001,226
2020-05-181,2201,2221,1921,21118,7001,211
2020-05-151,2281,2381,2051,23817,0001,238
2020-05-141,2711,2711,2151,21717,5001,217
2020-05-131,2361,2791,2351,27717,1001,277
2020-05-121,2581,2731,2301,26514,7001,265
2020-05-111,2101,2631,1981,26332,7001,263
2020-05-081,2211,2361,1731,19736,7001,197
2020-05-071,1311,2591,1201,21795,7001,217
2020-05-011,1271,1391,0881,10125,9001,101
2020-04-301,0621,2341,0621,13884,1001,138
2020-04-281,0591,0761,0561,05812,7001,058
2020-04-271,0551,0821,0441,06419,8001,064
2020-04-241,0601,0711,0311,04416,9001,044
2020-04-231,0261,0481,0131,04812,1001,048
2020-04-221,0441,0591,0051,02126,8001,021
2020-04-211,0421,0581,0121,04019,2001,040
2020-04-201,0281,0761,0281,06018,9001,060
2020-04-171,0361,0641,0171,02821,8001,028
2020-04-161,0471,0761,0171,03534,3001,035
2020-04-151,1011,1011,0601,06219,8001,062
2020-04-141,1321,1321,0861,11425,0001,114
2020-04-131,1491,1491,0921,10320,3001,103
2020-04-101,1421,1491,0961,13019,7001,130
2020-04-091,1201,1351,0931,11618,8001,116
2020-04-081,1021,1541,0841,12723,2001,127
2020-04-071,1201,1331,0501,10038,4001,100
2020-04-061,0221,1071,0111,10330,6001,103
2020-04-031,0871,0871,0151,03719,5001,037
2020-04-021,0951,1251,0391,06333,5001,063
2020-04-011,1701,1971,1021,10427,5001,104
2020-03-311,1491,1961,0981,18058,1001,180
2020-03-301,1401,1581,0901,15777,4001,157
2020-03-271,1311,1901,1021,19058,6001,190
2020-03-261,1501,1501,0771,10165,4001,101
2020-03-251,1111,1501,0751,15040,7001,150
2020-03-241,0701,0791,0271,07942,7001,079
2020-03-231,0091,0559831,05353,4001,053
2020-03-191,0401,05599099427,900994
2020-03-181,0491,0641,0071,01037,8001,010
2020-03-179361,0509131,03963,2001,039
2020-03-1693697991395161,100951
2020-03-1392096190092184,500921
2020-03-121,0481,0691,0071,00852,4001,008
2020-03-111,1141,1271,0721,07234,7001,072
2020-03-101,0721,1171,0451,10353,7001,103
2020-03-091,1581,1851,1001,102121,6001,102
2020-03-061,2661,2661,2201,23045,6001,230
2020-03-051,2591,2811,2391,27332,9001,273
2020-03-041,2461,2491,2161,23023,0001,230
2020-03-031,3421,3421,2461,24636,2001,246
2020-03-021,2571,3441,2441,31253,2001,312
2020-02-281,2371,2561,2131,227116,2001,227
2020-02-271,2841,3081,2621,26762,3001,267
2020-02-261,2901,2901,2551,28449,7001,284
2020-02-251,3091,3371,2901,29056,1001,290
2020-02-211,3781,3961,3761,38535,6001,385
2020-02-201,4001,4061,3841,39118,8001,391
2020-02-191,4021,4091,3861,38619,7001,386
2020-02-181,4211,4211,3891,39519,9001,395
2020-02-171,4221,4491,4001,43137,1001,431
2020-02-141,4411,4411,4081,43345,5001,433
2020-02-131,4771,4771,4461,45119,7001,451
2020-02-121,4911,4911,4601,47115,1001,471
2020-02-101,4841,5011,4731,47516,5001,475
2020-02-071,5061,5061,4791,49225,6001,492
2020-02-061,5251,5271,5031,50623,4001,506
2020-02-051,5041,5191,4901,50032,6001,500
2020-02-041,4821,4971,4771,48625,3001,486
2020-02-031,4651,5061,4651,49226,3001,492
2020-01-311,4501,5291,4501,52256,3001,522
2020-01-301,5121,5121,4321,44456,3001,444
2020-01-291,5191,5311,5001,52710,0001,527
2020-01-281,4861,5101,4661,51020,3001,510
2020-01-271,5141,5281,4991,50218,9001,502
2020-01-241,5541,5551,5121,53325,6001,533
2020-01-231,5341,5471,5181,52222,5001,522
2020-01-221,4761,5341,4701,50935,7001,509
2020-01-211,4701,4851,4671,4768,7001,476
2020-01-201,4751,4851,4711,4828,9001,482
2020-01-171,4741,4791,4701,4757,3001,475
2020-01-161,4971,4971,4661,4699,9001,469
2020-01-151,4821,5051,4691,49719,9001,497
2020-01-141,4971,5021,4751,4829,7001,482
2020-01-101,5031,5031,4811,4896,6001,489
2020-01-091,4831,5121,4831,49511,6001,495
2020-01-081,5241,5241,4441,48028,7001,480
2020-01-071,5181,5381,5181,52715,4001,527
2020-01-061,5501,5511,5131,51421,2001,514

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