5445 東京鐵鋼(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,326	1,326	1,314	1,324	28,600	1,324
2021-12-29	1,279	1,337	1,278	1,337	42,800	1,337
2021-12-28	1,265	1,286	1,264	1,283	45,500	1,283
2021-12-27	1,300	1,300	1,266	1,266	40,300	1,266
2021-12-24	1,309	1,315	1,293	1,299	31,200	1,299
2021-12-23	1,296	1,310	1,295	1,304	33,400	1,304
2021-12-22	1,297	1,303	1,287	1,294	30,000	1,294
2021-12-21	1,320	1,323	1,297	1,297	29,100	1,297
2021-12-20	1,325	1,335	1,311	1,311	33,200	1,311
2021-12-17	1,339	1,345	1,323	1,328	28,300	1,328
2021-12-16	1,337	1,339	1,326	1,339	21,300	1,339
2021-12-15	1,314	1,334	1,314	1,324	21,900	1,324
2021-12-14	1,316	1,322	1,309	1,316	21,200	1,316
2021-12-13	1,330	1,330	1,315	1,316	26,900	1,316
2021-12-10	1,347	1,347	1,325	1,325	25,300	1,325
2021-12-09	1,337	1,346	1,329	1,340	31,500	1,340
2021-12-08	1,340	1,340	1,326	1,337	23,700	1,337
2021-12-07	1,303	1,343	1,298	1,340	46,400	1,340
2021-12-06	1,295	1,302	1,274	1,283	34,500	1,283
2021-12-03	1,253	1,293	1,252	1,293	38,600	1,293
2021-12-02	1,239	1,258	1,238	1,243	30,400	1,243
2021-12-01	1,239	1,258	1,231	1,242	37,600	1,242
2021-11-30	1,278	1,292	1,241	1,241	47,200	1,241
2021-11-29	1,294	1,299	1,271	1,272	39,200	1,272
2021-11-26	1,316	1,320	1,300	1,308	34,800	1,308
2021-11-25	1,317	1,324	1,308	1,324	22,100	1,324
2021-11-24	1,334	1,347	1,308	1,308	32,600	1,308
2021-11-22	1,313	1,347	1,310	1,334	39,000	1,334
2021-11-19	1,324	1,333	1,295	1,310	74,700	1,310
2021-11-18	1,352	1,352	1,330	1,333	50,900	1,333
2021-11-17	1,403	1,403	1,352	1,352	58,300	1,352
2021-11-16	1,415	1,421	1,401	1,401	39,300	1,401
2021-11-15	1,443	1,447	1,410	1,410	38,300	1,410
2021-11-12	1,415	1,441	1,410	1,439	32,900	1,439
2021-11-11	1,444	1,444	1,416	1,416	22,800	1,416
2021-11-10	1,460	1,460	1,437	1,439	35,800	1,439
2021-11-09	1,470	1,473	1,445	1,447	23,400	1,447
2021-11-08	1,463	1,469	1,452	1,463	28,800	1,463
2021-11-05	1,455	1,459	1,445	1,458	35,400	1,458
2021-11-04	1,470	1,477	1,450	1,463	83,900	1,463
2021-11-02	1,504	1,508	1,470	1,470	71,500	1,470
2021-11-01	1,485	1,518	1,485	1,507	28,300	1,507
2021-10-29	1,511	1,513	1,474	1,490	47,700	1,490
2021-10-28	1,501	1,533	1,489	1,510	144,500	1,510
2021-10-27	1,530	1,534	1,515	1,516	23,700	1,516
2021-10-26	1,508	1,532	1,503	1,531	29,600	1,531
2021-10-25	1,500	1,513	1,488	1,500	34,500	1,500
2021-10-22	1,500	1,509	1,485	1,487	42,400	1,487
2021-10-21	1,515	1,525	1,500	1,500	36,200	1,500
2021-10-20	1,544	1,547	1,517	1,517	32,200	1,517
2021-10-19	1,539	1,545	1,523	1,535	28,800	1,535
2021-10-18	1,530	1,548	1,524	1,545	45,800	1,545
2021-10-15	1,529	1,560	1,529	1,560	19,200	1,560
2021-10-14	1,540	1,542	1,522	1,522	25,200	1,522
2021-10-13	1,554	1,579	1,551	1,551	28,200	1,551
2021-10-12	1,565	1,569	1,551	1,554	30,700	1,554
2021-10-11	1,589	1,589	1,557	1,566	26,500	1,566
2021-10-08	1,550	1,583	1,549	1,564	35,600	1,564
2021-10-07	1,530	1,540	1,517	1,527	56,800	1,527
2021-10-06	1,547	1,565	1,522	1,532	47,800	1,532
2021-10-05	1,548	1,548	1,520	1,534	45,500	1,534
2021-10-04	1,564	1,577	1,550	1,554	42,900	1,554
2021-10-01	1,592	1,603	1,543	1,544	49,300	1,544
2021-09-30	1,609	1,620	1,596	1,596	36,500	1,596
2021-09-29	1,619	1,619	1,599	1,611	32,000	1,611
2021-09-28	1,622	1,631	1,609	1,631	25,200	1,631
2021-09-27	1,623	1,632	1,617	1,620	19,200	1,620
2021-09-24	1,630	1,637	1,617	1,623	29,800	1,623
2021-09-22	1,616	1,622	1,600	1,602	30,900	1,602
2021-09-21	1,604	1,646	1,604	1,616	54,900	1,616
2021-09-17	1,650	1,674	1,641	1,665	35,400	1,665
2021-09-16	1,656	1,676	1,645	1,663	41,000	1,663
2021-09-15	1,680	1,685	1,647	1,656	47,600	1,656
2021-09-14	1,694	1,715	1,680	1,706	66,600	1,706
2021-09-13	1,662	1,698	1,661	1,698	53,300	1,698
2021-09-10	1,646	1,665	1,645	1,665	27,100	1,665
2021-09-09	1,665	1,665	1,643	1,645	32,200	1,645
2021-09-08	1,639	1,668	1,631	1,667	51,000	1,667
2021-09-07	1,636	1,649	1,626	1,637	39,500	1,637
2021-09-06	1,618	1,625	1,606	1,621	32,900	1,621
2021-09-03	1,602	1,617	1,595	1,607	38,600	1,607
2021-09-02	1,592	1,606	1,575	1,602	42,000	1,602
2021-09-01	1,564	1,591	1,560	1,588	29,800	1,588
2021-08-31	1,584	1,584	1,557	1,557	32,000	1,557
2021-08-30	1,549	1,580	1,544	1,579	36,200	1,579
2021-08-27	1,553	1,554	1,532	1,535	25,500	1,535
2021-08-26	1,551	1,574	1,547	1,570	47,300	1,570
2021-08-25	1,547	1,556	1,529	1,543	58,100	1,543
2021-08-24	1,519	1,533	1,517	1,526	36,400	1,526
2021-08-23	1,513	1,529	1,502	1,505	37,900	1,505
2021-08-20	1,515	1,523	1,500	1,502	70,300	1,502
2021-08-19	1,521	1,530	1,498	1,505	42,300	1,505
2021-08-18	1,543	1,544	1,522	1,522	44,700	1,522
2021-08-17	1,567	1,575	1,540	1,541	53,000	1,541
2021-08-16	1,568	1,575	1,549	1,567	36,500	1,567
2021-08-13	1,565	1,583	1,561	1,568	33,500	1,568
2021-08-12	1,544	1,574	1,543	1,565	41,100	1,565
2021-08-11	1,505	1,534	1,505	1,529	31,700	1,529
2021-08-10	1,506	1,522	1,496	1,505	25,700	1,505
2021-08-06	1,497	1,506	1,485	1,495	41,000	1,495
2021-08-05	1,508	1,511	1,490	1,491	38,400	1,491
2021-08-04	1,531	1,531	1,495	1,508	75,100	1,508
2021-08-03	1,562	1,562	1,530	1,531	33,800	1,531
2021-08-02	1,548	1,559	1,528	1,551	53,300	1,551
2021-07-30	1,620	1,633	1,516	1,548	149,700	1,548
2021-07-29	1,606	1,615	1,593	1,615	40,300	1,615
2021-07-28	1,611	1,623	1,590	1,592	39,500	1,592
2021-07-27	1,613	1,636	1,602	1,609	63,900	1,609
2021-07-26	1,598	1,610	1,586	1,602	64,400	1,602
2021-07-21	1,574	1,578	1,559	1,564	29,000	1,564
2021-07-20	1,559	1,562	1,546	1,548	36,200	1,548
2021-07-19	1,581	1,581	1,550	1,565	38,800	1,565
2021-07-16	1,566	1,585	1,560	1,581	25,600	1,581
2021-07-15	1,589	1,591	1,568	1,568	30,700	1,568
2021-07-14	1,594	1,597	1,580	1,589	24,200	1,589
2021-07-13	1,581	1,602	1,581	1,586	49,700	1,586
2021-07-12	1,567	1,587	1,564	1,581	32,400	1,581
2021-07-09	1,550	1,554	1,518	1,548	63,500	1,548
2021-07-08	1,585	1,589	1,548	1,548	39,700	1,548
2021-07-07	1,587	1,587	1,568	1,568	36,800	1,568
2021-07-06	1,578	1,589	1,578	1,588	18,400	1,588
2021-07-05	1,588	1,594	1,562	1,572	37,700	1,572
2021-07-02	1,551	1,592	1,551	1,588	41,700	1,588
2021-07-01	1,550	1,590	1,539	1,546	82,500	1,546
2021-06-30	1,558	1,567	1,547	1,548	25,500	1,548
2021-06-29	1,563	1,565	1,553	1,558	25,300	1,558
2021-06-28	1,575	1,582	1,568	1,572	31,800	1,572
2021-06-25	1,567	1,574	1,558	1,569	29,200	1,569
2021-06-24	1,548	1,566	1,548	1,554	38,500	1,554
2021-06-23	1,571	1,571	1,548	1,548	42,600	1,548
2021-06-22	1,556	1,579	1,548	1,571	56,300	1,571
2021-06-21	1,544	1,544	1,517	1,526	59,600	1,526
2021-06-18	1,597	1,597	1,555	1,556	70,500	1,556
2021-06-17	1,606	1,607	1,589	1,598	40,900	1,598
2021-06-16	1,597	1,612	1,597	1,607	45,600	1,607
2021-06-15	1,586	1,593	1,573	1,588	44,300	1,588
2021-06-14	1,593	1,597	1,583	1,593	35,600	1,593
2021-06-11	1,597	1,603	1,582	1,582	51,700	1,582
2021-06-10	1,592	1,602	1,580	1,597	54,600	1,597
2021-06-09	1,605	1,610	1,586	1,597	49,800	1,597
2021-06-08	1,607	1,621	1,602	1,606	37,000	1,606
2021-06-07	1,612	1,618	1,602	1,607	42,000	1,607
2021-06-04	1,599	1,612	1,593	1,599	42,300	1,599
2021-06-03	1,586	1,601	1,567	1,590	59,900	1,590
2021-06-02	1,596	1,599	1,581	1,582	57,700	1,582
2021-06-01	1,569	1,586	1,569	1,582	39,100	1,582
2021-05-31	1,585	1,585	1,556	1,560	66,600	1,560
2021-05-28	1,567	1,594	1,563	1,585	80,200	1,585
2021-05-27	1,569	1,574	1,551	1,554	59,900	1,554
2021-05-26	1,590	1,590	1,560	1,566	77,100	1,566
2021-05-25	1,626	1,626	1,585	1,586	80,800	1,586
2021-05-24	1,619	1,632	1,610	1,626	39,000	1,626
2021-05-21	1,609	1,621	1,595	1,611	59,400	1,611
2021-05-20	1,613	1,625	1,598	1,604	58,700	1,604
2021-05-19	1,621	1,624	1,596	1,598	55,500	1,598
2021-05-18	1,644	1,644	1,609	1,626	65,900	1,626
2021-05-17	1,635	1,636	1,593	1,604	100,800	1,604
2021-05-14	1,633	1,656	1,625	1,629	46,800	1,629
2021-05-13	1,642	1,650	1,613	1,616	83,700	1,616
2021-05-12	1,706	1,711	1,639	1,661	105,300	1,661
2021-05-11	1,733	1,746	1,694	1,706	87,300	1,706
2021-05-10	1,735	1,759	1,718	1,733	109,300	1,733
2021-05-07	1,731	1,740	1,680	1,718	235,500	1,718
2021-05-06	1,938	1,998	1,714	1,763	492,200	1,763
2021-04-30	1,889	1,922	1,886	1,902	71,600	1,902
2021-04-28	1,900	1,902	1,867	1,868	58,000	1,868
2021-04-27	1,918	1,929	1,900	1,900	41,700	1,900
2021-04-26	1,898	1,924	1,892	1,902	35,000	1,902
2021-04-23	1,910	1,920	1,890	1,896	33,100	1,896
2021-04-22	1,910	1,924	1,903	1,905	26,100	1,905
2021-04-21	1,911	1,919	1,889	1,896	64,700	1,896
2021-04-20	1,962	1,962	1,934	1,946	36,600	1,946
2021-04-19	1,948	1,977	1,941	1,962	40,900	1,962
2021-04-16	1,961	1,962	1,941	1,943	28,800	1,943
2021-04-15	1,956	1,984	1,956	1,961	55,200	1,961
2021-04-14	1,967	1,967	1,935	1,950	31,000	1,950
2021-04-13	1,957	1,978	1,947	1,957	27,600	1,957
2021-04-12	1,980	1,980	1,941	1,953	32,000	1,953
2021-04-09	1,979	1,995	1,966	1,975	58,600	1,975
2021-04-08	1,997	2,007	1,959	1,965	72,200	1,965
2021-04-07	1,943	2,007	1,943	1,992	114,200	1,992
2021-04-06	1,955	1,996	1,927	1,943	134,400	1,943
2021-04-05	1,868	1,950	1,866	1,950	206,100	1,950
2021-04-02	1,868	1,868	1,844	1,862	196,900	1,862
2021-04-01	1,891	1,891	1,858	1,863	205,900	1,863
2021-03-31	1,929	1,938	1,887	1,888	247,600	1,888
2021-03-30	1,970	1,979	1,934	1,942	204,600	1,942
2021-03-29	2,028	2,029	1,964	1,981	185,400	1,981
2021-03-26	2,028	2,028	1,987	2,002	172,700	2,002
2021-03-25	1,992	2,018	1,981	2,004	157,300	2,004
2021-03-24	2,026	2,037	1,998	1,998	144,100	1,998
2021-03-23	2,097	2,107	2,064	2,066	84,800	2,066
2021-03-22	2,105	2,116	2,082	2,104	114,900	2,104
2021-03-19	2,102	2,112	2,089	2,106	98,000	2,106
2021-03-18	2,136	2,142	2,092	2,118	98,300	2,118
2021-03-17	2,120	2,129	2,097	2,113	81,000	2,113
2021-03-16	2,161	2,166	2,116	2,131	94,500	2,131
2021-03-15	2,149	2,191	2,130	2,170	151,700	2,170
2021-03-12	2,093	2,112	2,067	2,109	134,000	2,109
2021-03-11	2,040	2,092	2,039	2,092	136,100	2,092
2021-03-10	2,020	2,023	1,995	2,022	157,700	2,022
2021-03-09	1,980	2,033	1,979	2,026	121,400	2,026
2021-03-08	1,991	1,992	1,963	1,974	54,500	1,974
2021-03-05	1,989	1,989	1,934	1,961	96,900	1,961
2021-03-04	1,976	1,980	1,955	1,977	53,400	1,977
2021-03-03	1,976	2,022	1,960	1,970	91,900	1,970
2021-03-02	1,965	1,979	1,932	1,963	65,700	1,963
2021-03-01	1,942	1,955	1,913	1,941	93,100	1,941
2021-02-26	1,920	1,947	1,902	1,916	134,800	1,916
2021-02-25	1,972	1,986	1,939	1,947	82,900	1,947
2021-02-24	2,007	2,007	1,933	1,938	74,800	1,938
2021-02-22	1,979	2,015	1,970	2,007	60,100	2,007
2021-02-19	1,955	1,978	1,946	1,955	69,000	1,955
2021-02-18	1,998	2,010	1,980	1,980	66,000	1,980
2021-02-17	1,998	2,022	1,996	2,006	44,000	2,006
2021-02-16	2,005	2,018	1,991	1,998	48,200	1,998
2021-02-15	2,020	2,027	1,998	2,010	64,500	2,010
2021-02-12	2,010	2,015	1,990	2,004	45,200	2,004
2021-02-10	1,977	2,019	1,936	2,001	82,900	2,001
2021-02-09	1,980	1,998	1,967	1,978	51,200	1,978
2021-02-08	1,942	1,979	1,916	1,961	100,700	1,961
2021-02-05	1,961	1,961	1,931	1,943	55,000	1,943
2021-02-04	1,910	1,961	1,910	1,944	66,700	1,944
2021-02-03	1,921	1,926	1,897	1,910	104,500	1,910
2021-02-02	1,938	1,960	1,904	1,907	133,300	1,907
2021-02-01	1,989	1,990	1,918	1,938	116,800	1,938
2021-01-29	2,035	2,054	1,985	1,989	203,800	1,989
2021-01-28	2,008	2,032	2,005	2,024	97,900	2,024
2021-01-27	2,027	2,065	2,018	2,035	47,000	2,035
2021-01-26	2,015	2,047	1,980	2,027	126,100	2,027
2021-01-25	2,099	2,100	2,011	2,024	68,300	2,024
2021-01-22	2,084	2,113	2,042	2,075	86,000	2,075
2021-01-21	2,040	2,063	2,020	2,034	49,900	2,034
2021-01-20	2,024	2,054	2,004	2,040	47,900	2,040
2021-01-19	2,023	2,040	1,992	2,005	56,400	2,005
2021-01-18	2,042	2,066	2,017	2,030	36,600	2,030
2021-01-15	2,137	2,137	2,046	2,062	51,400	2,062
2021-01-14	2,130	2,161	2,107	2,128	64,900	2,128
2021-01-13	2,150	2,170	2,121	2,135	34,100	2,135
2021-01-12	2,145	2,158	2,094	2,151	60,800	2,151
2021-01-08	2,107	2,154	2,100	2,138	45,300	2,138
2021-01-07	2,121	2,173	2,103	2,125	71,800	2,125
2021-01-06	2,074	2,119	2,060	2,101	55,700	2,101
2021-01-05	2,024	2,066	2,002	2,052	35,300	2,052
2021-01-04	2,044	2,053	1,997	2,033	59,300	2,033

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