5423 東京製鐵(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,2831,2901,2641,281956,7001,281
2022-09-271,2791,3081,2731,285796,8001,285
2022-09-261,2711,2791,2571,266816,5001,266
2022-09-221,2901,3091,2861,293607,1001,293
2022-09-211,3001,3161,2961,307814,4001,307
2022-09-201,2831,3171,2821,302844,8001,302
2022-09-161,3001,3031,2541,2671,190,1001,267
2022-09-151,3201,3341,3081,309604,0001,309
2022-09-141,3141,3421,3141,334556,0001,334
2022-09-131,3071,3451,3001,344768,1001,344
2022-09-121,3311,3391,3121,314606,6001,314
2022-09-091,3071,3271,3071,315527,3001,315
2022-09-081,3081,3171,2911,313676,0001,313
2022-09-071,3181,3241,2981,302924,1001,302
2022-09-061,3201,3221,3061,311887,9001,311
2022-09-051,3661,3671,3221,3231,216,0001,323
2022-09-021,4171,4171,3651,3661,248,5001,366
2022-09-011,4731,4851,4331,437753,3001,437
2022-08-311,4361,4831,4261,481746,4001,481
2022-08-301,4321,4601,4181,455997,7001,455
2022-08-291,4241,4341,4151,422684,1001,422
2022-08-261,4471,4631,4461,454435,9001,454
2022-08-251,4541,4591,4391,444613,6001,444
2022-08-241,4571,4641,4491,452452,9001,452
2022-08-231,4261,4531,4201,441878,2001,441
2022-08-221,4121,4451,4091,436821,6001,436
2022-08-191,4251,4361,4071,428769,0001,428
2022-08-181,3721,4161,3721,404887,0001,404
2022-08-171,3941,4091,3761,3921,072,0001,392
2022-08-161,3711,3991,3661,396957,9001,396
2022-08-151,3541,3781,3521,363688,2001,363
2022-08-121,3511,3561,3411,346836,4001,346
2022-08-101,3541,3581,3361,342464,9001,342
2022-08-091,3731,3761,3521,352524,3001,352
2022-08-081,3631,3831,3541,381610,8001,381
2022-08-051,3591,3701,3501,354622,0001,354
2022-08-041,3441,3561,3251,351991,1001,351
2022-08-031,3731,3741,3481,351812,6001,351
2022-08-021,3801,3831,3601,374781,6001,374
2022-08-011,3711,4081,3691,4021,027,3001,402
2022-07-291,3811,3831,3451,3611,738,1001,361
2022-07-281,3891,3901,3611,384997,9001,384
2022-07-271,3731,3941,3731,3771,038,0001,377
2022-07-261,3981,4361,3821,3872,620,3001,387
2022-07-251,4731,4731,3521,3905,520,5001,390
2022-07-221,4951,4981,4661,4911,453,6001,491
2022-07-211,4831,4991,4651,492763,3001,492
2022-07-201,5021,5041,4641,479826,8001,479
2022-07-191,4901,4941,4701,479508,0001,479
2022-07-151,4711,4821,4481,460468,4001,460
2022-07-141,4631,4851,4411,478621,9001,478
2022-07-131,4421,4501,4181,440543,2001,440
2022-07-121,4621,4651,4291,435501,7001,435
2022-07-111,4731,4841,4641,469361,5001,469
2022-07-081,4771,4841,4551,456525,8001,456
2022-07-071,4551,4631,4161,447413,0001,447
2022-07-061,4401,4611,4271,449575,3001,449
2022-07-051,5251,5261,4751,491515,7001,491
2022-07-041,5321,5351,4851,515371,2001,515
2022-07-011,5241,5391,5031,517596,7001,517
2022-06-301,5231,5341,4891,496580,8001,496
2022-06-291,5231,5511,5161,540690,5001,540
2022-06-281,5561,5741,5281,533697,7001,533
2022-06-271,5551,5681,5281,536496,5001,536
2022-06-241,5041,5291,4951,526479,9001,526
2022-06-231,5141,5531,5101,522551,8001,522
2022-06-221,5301,5491,5071,5361,206,0001,536
2022-06-211,4951,5201,4881,505671,5001,505
2022-06-201,4921,4981,4261,445862,5001,445
2022-06-171,5001,5131,4921,499696,3001,499
2022-06-161,5591,5711,5421,542496,4001,542
2022-06-151,5651,5821,5281,529675,4001,529
2022-06-141,5381,5701,5281,568986,1001,568
2022-06-131,5811,6071,5581,578707,5001,578
2022-06-101,6151,6471,6051,621722,0001,621
2022-06-091,6691,6691,6231,642968,3001,642
2022-06-081,6311,6631,6121,663894,6001,663
2022-06-071,6151,6591,6001,6461,189,0001,646
2022-06-061,5801,6141,5751,6091,504,3001,609
2022-06-031,5261,5451,5021,544855,4001,544
2022-06-021,5261,5421,5161,520675,4001,520
2022-06-011,5161,5251,4851,523680,9001,523
2022-05-311,5291,5341,4961,5052,017,8001,505
2022-05-301,5211,5981,5211,5502,535,0001,550
2022-05-271,4341,4631,4191,461869,3001,461
2022-05-261,4321,4521,4181,431756,0001,431
2022-05-251,4501,4501,4261,428748,7001,428
2022-05-241,4301,4551,4231,438856,0001,438
2022-05-231,4171,4771,4111,4161,571,8001,416
2022-05-201,3481,3961,3351,3911,122,9001,391
2022-05-191,2861,3281,2811,320626,8001,320
2022-05-181,3091,3331,3031,306641,2001,306
2022-05-171,3151,3261,2911,301608,5001,301
2022-05-161,3191,3281,2821,3021,031,3001,302
2022-05-131,2901,3171,2611,3171,091,8001,317
2022-05-121,3141,3441,3101,3101,001,4001,310
2022-05-111,3661,3851,3061,3081,859,4001,308
2022-05-101,3771,3931,3661,3811,181,7001,381
2022-05-091,3821,4081,3631,4011,540,3001,401
2022-05-061,3741,4261,3731,4071,982,8001,407
2022-05-021,3341,3641,3261,3461,500,2001,346
2022-04-281,3081,3551,3061,3432,419,5001,343
2022-04-271,2811,3081,2711,2981,542,7001,298
2022-04-261,2881,3031,2651,2832,371,2001,283
2022-04-251,1961,3191,1671,2884,754,9001,288
2022-04-221,2101,2211,1811,1971,285,6001,197
2022-04-211,2081,2381,2031,2271,039,4001,227
2022-04-201,2051,2171,1921,213704,9001,213
2022-04-191,1941,2201,1841,204728,3001,204
2022-04-181,1921,2011,1541,171994,8001,171
2022-04-151,1621,2231,1571,2161,966,5001,216
2022-04-141,1291,1491,1161,140437,9001,140
2022-04-131,1191,1281,1111,123518,0001,123
2022-04-121,1071,1131,0901,103423,3001,103
2022-04-111,1201,1391,1061,108697,8001,108
2022-04-081,1231,1261,1041,112789,8001,112
2022-04-071,0871,1121,0761,110727,4001,110
2022-04-061,1321,1321,1041,117754,0001,117
2022-04-051,1981,1991,1481,152954,1001,152
2022-04-041,1641,1991,1611,199447,7001,199
2022-04-011,1421,1771,1261,172609,0001,172
2022-03-311,1731,1771,1551,164627,8001,164
2022-03-301,1811,1871,1561,181620,3001,181
2022-03-291,1761,1951,1641,190465,4001,190
2022-03-281,1961,1991,1651,176437,9001,176
2022-03-251,2251,2251,1891,191728,6001,191
2022-03-241,1821,2201,1791,2101,260,4001,210
2022-03-231,2091,2121,1621,1801,693,6001,180
2022-03-221,1821,2081,1751,1921,330,3001,192
2022-03-181,1501,1641,1461,161910,8001,161
2022-03-171,1401,1481,1181,146620,6001,146
2022-03-161,1291,1301,1031,125623,4001,125
2022-03-151,1251,1251,0981,110618,9001,110
2022-03-141,1041,1341,0791,125693,1001,125
2022-03-111,0851,1171,0791,106997,8001,106
2022-03-101,0731,0881,0581,083649,1001,083
2022-03-091,0221,0621,0181,040626,4001,040
2022-03-081,0921,1081,0311,0371,238,2001,037
2022-03-071,1071,1281,0921,115735,7001,115
2022-03-041,1561,1581,1121,1351,183,7001,135
2022-03-031,1421,1681,1361,164697,0001,164
2022-03-021,1261,1601,1121,126821,6001,126
2022-03-011,1361,1391,1181,125569,6001,125
2022-02-281,0981,1311,0941,1251,101,7001,125
2022-02-251,0921,0931,0591,0701,271,7001,070
2022-02-241,1051,1271,0921,103674,3001,103
2022-02-221,1191,1271,0921,113828,3001,113
2022-02-211,1461,1881,1431,1441,054,5001,144
2022-02-181,1271,1631,1241,160884,3001,160
2022-02-171,1191,1421,1191,136785,8001,136
2022-02-161,1251,1441,1211,121961,7001,121
2022-02-151,1471,1491,0931,0961,475,7001,096
2022-02-141,1371,1621,1311,160739,2001,160
2022-02-101,1901,1911,1621,166700,2001,166
2022-02-091,1731,1831,1691,171753,8001,171
2022-02-081,1551,1721,1521,157624,4001,157
2022-02-071,1751,1891,1411,147926,7001,147
2022-02-041,1351,1761,1241,1741,133,0001,174
2022-02-031,1471,1611,1421,1421,026,3001,142
2022-02-021,1021,1471,1021,1411,256,2001,141
2022-02-011,1051,1241,0911,1051,439,8001,105
2022-01-311,0721,1081,0611,0901,274,1001,090
2022-01-281,0981,0991,0451,0891,493,0001,089
2022-01-271,1151,1301,0571,0692,593,4001,069
2022-01-261,1181,1691,1151,1452,603,4001,145
2022-01-251,1801,1801,1161,1363,592,4001,136
2022-01-241,3271,3431,1951,2036,124,0001,203
2022-01-211,2701,3041,2371,2972,144,1001,297
2022-01-201,2741,3281,2711,2951,490,8001,295
2022-01-191,3001,3201,2531,2691,672,4001,269
2022-01-181,4091,4091,3331,3401,821,0001,340
2022-01-171,4981,4991,4091,4391,246,9001,439
2022-01-141,4851,4911,4561,485997,7001,485
2022-01-131,4701,5231,4681,4991,259,9001,499
2022-01-121,4451,4841,4371,463894,7001,463
2022-01-111,4371,4421,3951,435777,4001,435
2022-01-071,4141,4211,3881,417620,0001,417
2022-01-061,4261,4381,4011,401687,4001,401
2022-01-051,3741,4461,3601,4421,030,9001,442
2022-01-041,3891,3921,3571,363613,0001,363

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