5423 東京製鐵(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-161,6101,6101,5811,581225,8001,581
2024-07-121,5921,6071,5891,599291,3001,599
2024-07-111,5761,5991,5611,588366,5001,588
2024-07-101,5661,5761,5531,570348,5001,570
2024-07-091,5821,5931,5611,563330,4001,563
2024-07-081,5861,5941,5621,575350,5001,575
2024-07-051,6221,6251,5871,587292,6001,587
2024-07-041,6201,6271,6161,622190,2001,622
2024-07-031,6171,6231,6111,616232,7001,616
2024-07-021,6381,6421,6131,620359,6001,620
2024-07-011,6471,6511,6301,646245,2001,646
2024-06-281,6421,6481,6281,631380,6001,631
2024-06-271,6571,6631,6401,645256,0001,645
2024-06-261,6531,6561,6401,654316,7001,654
2024-06-251,6451,6641,6441,663283,5001,663
2024-06-241,6311,6481,6261,629341,2001,629
2024-06-211,6451,6571,6151,615475,7001,615
2024-06-201,6351,6491,6271,636225,3001,636
2024-06-191,6601,6611,6351,640201,2001,640
2024-06-181,6721,6871,6381,655384,7001,655
2024-06-171,6481,6671,6091,661712,7001,661
2024-06-141,6451,6551,6221,648435,1001,648
2024-06-131,6761,6761,6221,636510,5001,636
2024-06-121,6451,6741,6231,661656,8001,661
2024-06-111,6951,7081,6461,667676,2001,667
2024-06-101,6281,6911,6241,691591,2001,691
2024-06-071,6421,6731,6371,653644,6001,653
2024-06-061,6501,6591,6241,649536,4001,649
2024-06-051,5871,6471,5861,639786,1001,639
2024-06-041,6021,6261,5941,623509,5001,623
2024-06-031,5821,6001,5791,591431,5001,591
2024-05-311,5401,5661,5401,566828,7001,566
2024-05-301,5641,5731,5361,538698,2001,538
2024-05-291,5581,5901,5481,5771,093,3001,577
2024-05-281,5801,5941,5431,5481,410,0001,548
2024-05-271,6201,6211,6031,614267,0001,614
2024-05-241,6001,6261,5951,612333,6001,612
2024-05-231,6641,6681,6171,617541,5001,617
2024-05-221,6501,6521,6241,624341,6001,624
2024-05-211,6611,6701,6501,650284,3001,650
2024-05-201,6571,6761,6431,665290,5001,665
2024-05-171,6531,6551,6401,640244,2001,640
2024-05-161,6701,6711,6331,656483,7001,656
2024-05-151,6591,6861,6551,665361,1001,665
2024-05-141,6541,6651,6371,659411,6001,659
2024-05-131,6451,6551,6151,653689,6001,653
2024-05-101,6491,6581,6331,655727,5001,655
2024-05-091,6351,6381,6141,630313,9001,630
2024-05-081,6191,6471,6121,626467,7001,626
2024-05-071,6401,6541,6101,622486,4001,622
2024-05-021,6641,6801,6241,624434,3001,624
2024-05-011,6651,6701,6201,658998,6001,658
2024-04-301,6661,7801,6431,6771,747,0001,677
2024-04-261,6351,6801,6191,680489,4001,680
2024-04-251,6461,6611,6361,645390,4001,645
2024-04-241,6511,6681,6351,657610,3001,657
2024-04-231,6661,6851,6521,653472,6001,653
2024-04-221,6101,6621,6081,653702,9001,653
2024-04-191,5821,6161,5571,610684,9001,610
2024-04-181,5711,6111,5661,594352,4001,594
2024-04-171,6251,6321,5651,567649,3001,567
2024-04-161,6901,6921,6221,628653,4001,628
2024-04-151,6751,6981,6701,694688,3001,694
2024-04-121,6761,6921,6641,671359,9001,671
2024-04-111,6551,6751,6461,666255,2001,666
2024-04-101,6551,6711,6551,663162,7001,663
2024-04-091,6541,6781,6511,661347,2001,661
2024-04-081,6451,6541,6341,651329,2001,651
2024-04-051,6181,6591,6171,650519,0001,650
2024-04-041,6261,6361,6101,621601,0001,621
2024-04-031,6151,6261,5931,607417,5001,607
2024-04-021,6231,6261,6051,617537,9001,617
2024-04-011,6691,6691,6221,627491,5001,627
2024-03-291,6571,6871,6501,664364,6001,664
2024-03-281,6651,6761,6481,654413,2001,654
2024-03-271,6971,7151,6891,692350,7001,692
2024-03-261,7001,7141,6911,697326,1001,697
2024-03-251,7081,7081,6891,692257,1001,692
2024-03-221,7251,7271,7021,716300,5001,716
2024-03-211,7151,7181,6991,713286,0001,713
2024-03-191,6821,7111,6751,707465,1001,707
2024-03-181,6851,6901,6701,674310,8001,674
2024-03-151,6701,6791,6531,673380,2001,673
2024-03-141,6491,6741,6321,672321,1001,672
2024-03-131,6451,6541,6291,632302,6001,632
2024-03-121,6321,6441,6071,642309,1001,642
2024-03-111,6851,6881,6261,648472,0001,648
2024-03-081,6751,7041,6741,699390,0001,699
2024-03-071,7031,7061,6811,690450,9001,690
2024-03-061,6671,7061,6591,688465,3001,688
2024-03-051,6751,6881,6591,682290,2001,682
2024-03-041,6831,6881,6631,670242,8001,670
2024-03-011,6671,6831,6631,676276,6001,676
2024-02-291,6841,6861,6411,668671,1001,668
2024-02-281,6651,7011,6561,683473,1001,683
2024-02-271,6601,6741,6551,661346,7001,661
2024-02-261,6801,6921,6601,660379,1001,660
2024-02-221,6591,6801,6521,677511,7001,677
2024-02-211,6861,6921,6471,656643,2001,656
2024-02-201,7201,7201,6881,690471,8001,690
2024-02-191,7001,7231,6991,720324,4001,720
2024-02-161,6851,7111,6771,704302,3001,704
2024-02-151,6981,6981,6661,672342,2001,672
2024-02-141,7061,7061,6681,682579,2001,682
2024-02-131,7231,7251,6961,723393,9001,723
2024-02-091,7171,7351,7071,717327,9001,717
2024-02-081,7411,7421,7121,719370,4001,719
2024-02-071,7251,7441,7171,741263,4001,741
2024-02-061,7781,7841,7291,729541,3001,729
2024-02-051,7751,7931,7711,783305,8001,783
2024-02-021,8001,8001,7551,766511,9001,766
2024-02-011,8001,8291,7981,807571,2001,807
2024-01-311,7801,8061,7771,794420,2001,794
2024-01-301,7781,7851,7691,780295,9001,780
2024-01-291,7611,7871,7601,778433,5001,778
2024-01-261,7481,7741,7431,759483,2001,759
2024-01-251,7571,7881,7511,757634,6001,757
2024-01-241,7441,7611,7121,755672,7001,755
2024-01-231,7691,7811,7301,7351,036,5001,735
2024-01-221,7851,7861,7181,7601,842,2001,760
2024-01-191,7871,7871,7321,739988,0001,739
2024-01-181,7821,8011,7651,770484,0001,770
2024-01-171,8201,8311,7901,790461,1001,790
2024-01-161,8461,8461,8041,813322,8001,813
2024-01-151,8251,8481,8161,831342,6001,831
2024-01-121,8271,8351,7991,827430,7001,827
2024-01-111,8111,8271,8041,807362,8001,807
2024-01-101,7861,8061,7821,791277,8001,791
2024-01-091,8031,8071,7821,799335,0001,799
2024-01-051,7831,8031,7831,802351,9001,802
2024-01-041,7291,7991,7091,783771,2001,783

分割・併合履歴 : [1990-03-27]1株→1.3株 [1988-03-28]1株→1.05株 [1984-11-27]1株→1.1株