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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,466 | 1,488 | 1,461 | 1,467 | 615,300 | 1,467 |
| 2024-07-25 | 1,454 | 1,475 | 1,448 | 1,457 | 546,200 | 1,457 |
| 2024-07-24 | 1,497 | 1,498 | 1,476 | 1,479 | 567,300 | 1,479 |
| 2024-07-23 | 1,506 | 1,520 | 1,493 | 1,497 | 456,600 | 1,497 |
| 2024-07-22 | 1,525 | 1,526 | 1,503 | 1,505 | 423,500 | 1,505 |
| 2024-07-19 | 1,564 | 1,566 | 1,525 | 1,530 | 364,300 | 1,530 |
| 2024-07-18 | 1,571 | 1,581 | 1,563 | 1,564 | 287,400 | 1,564 |
| 2024-07-17 | 1,581 | 1,589 | 1,565 | 1,565 | 345,700 | 1,565 |
| 2024-07-16 | 1,610 | 1,610 | 1,581 | 1,581 | 225,800 | 1,581 |
| 2024-07-12 | 1,592 | 1,607 | 1,589 | 1,599 | 291,300 | 1,599 |
| 2024-07-11 | 1,576 | 1,599 | 1,561 | 1,588 | 366,500 | 1,588 |
| 2024-07-10 | 1,566 | 1,576 | 1,553 | 1,570 | 348,500 | 1,570 |
| 2024-07-09 | 1,582 | 1,593 | 1,561 | 1,563 | 330,400 | 1,563 |
| 2024-07-08 | 1,586 | 1,594 | 1,562 | 1,575 | 350,500 | 1,575 |
| 2024-07-05 | 1,622 | 1,625 | 1,587 | 1,587 | 292,600 | 1,587 |
| 2024-07-04 | 1,620 | 1,627 | 1,616 | 1,622 | 190,200 | 1,622 |
| 2024-07-03 | 1,617 | 1,623 | 1,611 | 1,616 | 232,700 | 1,616 |
| 2024-07-02 | 1,638 | 1,642 | 1,613 | 1,620 | 359,600 | 1,620 |
| 2024-07-01 | 1,647 | 1,651 | 1,630 | 1,646 | 245,200 | 1,646 |
| 2024-06-28 | 1,642 | 1,648 | 1,628 | 1,631 | 380,600 | 1,631 |
| 2024-06-27 | 1,657 | 1,663 | 1,640 | 1,645 | 256,000 | 1,645 |
| 2024-06-26 | 1,653 | 1,656 | 1,640 | 1,654 | 316,700 | 1,654 |
| 2024-06-25 | 1,645 | 1,664 | 1,644 | 1,663 | 283,500 | 1,663 |
| 2024-06-24 | 1,631 | 1,648 | 1,626 | 1,629 | 341,200 | 1,629 |
| 2024-06-21 | 1,645 | 1,657 | 1,615 | 1,615 | 475,700 | 1,615 |
| 2024-06-20 | 1,635 | 1,649 | 1,627 | 1,636 | 225,300 | 1,636 |
| 2024-06-19 | 1,660 | 1,661 | 1,635 | 1,640 | 201,200 | 1,640 |
| 2024-06-18 | 1,672 | 1,687 | 1,638 | 1,655 | 384,700 | 1,655 |
| 2024-06-17 | 1,648 | 1,667 | 1,609 | 1,661 | 712,700 | 1,661 |
| 2024-06-14 | 1,645 | 1,655 | 1,622 | 1,648 | 435,100 | 1,648 |
| 2024-06-13 | 1,676 | 1,676 | 1,622 | 1,636 | 510,500 | 1,636 |
| 2024-06-12 | 1,645 | 1,674 | 1,623 | 1,661 | 656,800 | 1,661 |
| 2024-06-11 | 1,695 | 1,708 | 1,646 | 1,667 | 676,200 | 1,667 |
| 2024-06-10 | 1,628 | 1,691 | 1,624 | 1,691 | 591,200 | 1,691 |
| 2024-06-07 | 1,642 | 1,673 | 1,637 | 1,653 | 644,600 | 1,653 |
| 2024-06-06 | 1,650 | 1,659 | 1,624 | 1,649 | 536,400 | 1,649 |
| 2024-06-05 | 1,587 | 1,647 | 1,586 | 1,639 | 786,100 | 1,639 |
| 2024-06-04 | 1,602 | 1,626 | 1,594 | 1,623 | 509,500 | 1,623 |
| 2024-06-03 | 1,582 | 1,600 | 1,579 | 1,591 | 431,500 | 1,591 |
| 2024-05-31 | 1,540 | 1,566 | 1,540 | 1,566 | 828,700 | 1,566 |
| 2024-05-30 | 1,564 | 1,573 | 1,536 | 1,538 | 698,200 | 1,538 |
| 2024-05-29 | 1,558 | 1,590 | 1,548 | 1,577 | 1,093,300 | 1,577 |
| 2024-05-28 | 1,580 | 1,594 | 1,543 | 1,548 | 1,410,000 | 1,548 |
| 2024-05-27 | 1,620 | 1,621 | 1,603 | 1,614 | 267,000 | 1,614 |
| 2024-05-24 | 1,600 | 1,626 | 1,595 | 1,612 | 333,600 | 1,612 |
| 2024-05-23 | 1,664 | 1,668 | 1,617 | 1,617 | 541,500 | 1,617 |
| 2024-05-22 | 1,650 | 1,652 | 1,624 | 1,624 | 341,600 | 1,624 |
| 2024-05-21 | 1,661 | 1,670 | 1,650 | 1,650 | 284,300 | 1,650 |
| 2024-05-20 | 1,657 | 1,676 | 1,643 | 1,665 | 290,500 | 1,665 |
| 2024-05-17 | 1,653 | 1,655 | 1,640 | 1,640 | 244,200 | 1,640 |
| 2024-05-16 | 1,670 | 1,671 | 1,633 | 1,656 | 483,700 | 1,656 |
| 2024-05-15 | 1,659 | 1,686 | 1,655 | 1,665 | 361,100 | 1,665 |
| 2024-05-14 | 1,654 | 1,665 | 1,637 | 1,659 | 411,600 | 1,659 |
| 2024-05-13 | 1,645 | 1,655 | 1,615 | 1,653 | 689,600 | 1,653 |
| 2024-05-10 | 1,649 | 1,658 | 1,633 | 1,655 | 727,500 | 1,655 |
| 2024-05-09 | 1,635 | 1,638 | 1,614 | 1,630 | 313,900 | 1,630 |
| 2024-05-08 | 1,619 | 1,647 | 1,612 | 1,626 | 467,700 | 1,626 |
| 2024-05-07 | 1,640 | 1,654 | 1,610 | 1,622 | 486,400 | 1,622 |
| 2024-05-02 | 1,664 | 1,680 | 1,624 | 1,624 | 434,300 | 1,624 |
| 2024-05-01 | 1,665 | 1,670 | 1,620 | 1,658 | 998,600 | 1,658 |
| 2024-04-30 | 1,666 | 1,780 | 1,643 | 1,677 | 1,747,000 | 1,677 |
| 2024-04-26 | 1,635 | 1,680 | 1,619 | 1,680 | 489,400 | 1,680 |
| 2024-04-25 | 1,646 | 1,661 | 1,636 | 1,645 | 390,400 | 1,645 |
| 2024-04-24 | 1,651 | 1,668 | 1,635 | 1,657 | 610,300 | 1,657 |
| 2024-04-23 | 1,666 | 1,685 | 1,652 | 1,653 | 472,600 | 1,653 |
| 2024-04-22 | 1,610 | 1,662 | 1,608 | 1,653 | 702,900 | 1,653 |
| 2024-04-19 | 1,582 | 1,616 | 1,557 | 1,610 | 684,900 | 1,610 |
| 2024-04-18 | 1,571 | 1,611 | 1,566 | 1,594 | 352,400 | 1,594 |
| 2024-04-17 | 1,625 | 1,632 | 1,565 | 1,567 | 649,300 | 1,567 |
| 2024-04-16 | 1,690 | 1,692 | 1,622 | 1,628 | 653,400 | 1,628 |
| 2024-04-15 | 1,675 | 1,698 | 1,670 | 1,694 | 688,300 | 1,694 |
| 2024-04-12 | 1,676 | 1,692 | 1,664 | 1,671 | 359,900 | 1,671 |
| 2024-04-11 | 1,655 | 1,675 | 1,646 | 1,666 | 255,200 | 1,666 |
| 2024-04-10 | 1,655 | 1,671 | 1,655 | 1,663 | 162,700 | 1,663 |
| 2024-04-09 | 1,654 | 1,678 | 1,651 | 1,661 | 347,200 | 1,661 |
| 2024-04-08 | 1,645 | 1,654 | 1,634 | 1,651 | 329,200 | 1,651 |
| 2024-04-05 | 1,618 | 1,659 | 1,617 | 1,650 | 519,000 | 1,650 |
| 2024-04-04 | 1,626 | 1,636 | 1,610 | 1,621 | 601,000 | 1,621 |
| 2024-04-03 | 1,615 | 1,626 | 1,593 | 1,607 | 417,500 | 1,607 |
| 2024-04-02 | 1,623 | 1,626 | 1,605 | 1,617 | 537,900 | 1,617 |
| 2024-04-01 | 1,669 | 1,669 | 1,622 | 1,627 | 491,500 | 1,627 |
| 2024-03-29 | 1,657 | 1,687 | 1,650 | 1,664 | 364,600 | 1,664 |
| 2024-03-28 | 1,665 | 1,676 | 1,648 | 1,654 | 413,200 | 1,654 |
| 2024-03-27 | 1,697 | 1,715 | 1,689 | 1,692 | 350,700 | 1,692 |
| 2024-03-26 | 1,700 | 1,714 | 1,691 | 1,697 | 326,100 | 1,697 |
| 2024-03-25 | 1,708 | 1,708 | 1,689 | 1,692 | 257,100 | 1,692 |
| 2024-03-22 | 1,725 | 1,727 | 1,702 | 1,716 | 300,500 | 1,716 |
| 2024-03-21 | 1,715 | 1,718 | 1,699 | 1,713 | 286,000 | 1,713 |
| 2024-03-19 | 1,682 | 1,711 | 1,675 | 1,707 | 465,100 | 1,707 |
| 2024-03-18 | 1,685 | 1,690 | 1,670 | 1,674 | 310,800 | 1,674 |
| 2024-03-15 | 1,670 | 1,679 | 1,653 | 1,673 | 380,200 | 1,673 |
| 2024-03-14 | 1,649 | 1,674 | 1,632 | 1,672 | 321,100 | 1,672 |
| 2024-03-13 | 1,645 | 1,654 | 1,629 | 1,632 | 302,600 | 1,632 |
| 2024-03-12 | 1,632 | 1,644 | 1,607 | 1,642 | 309,100 | 1,642 |
| 2024-03-11 | 1,685 | 1,688 | 1,626 | 1,648 | 472,000 | 1,648 |
| 2024-03-08 | 1,675 | 1,704 | 1,674 | 1,699 | 390,000 | 1,699 |
| 2024-03-07 | 1,703 | 1,706 | 1,681 | 1,690 | 450,900 | 1,690 |
| 2024-03-06 | 1,667 | 1,706 | 1,659 | 1,688 | 465,300 | 1,688 |
| 2024-03-05 | 1,675 | 1,688 | 1,659 | 1,682 | 290,200 | 1,682 |
| 2024-03-04 | 1,683 | 1,688 | 1,663 | 1,670 | 242,800 | 1,670 |
| 2024-03-01 | 1,667 | 1,683 | 1,663 | 1,676 | 276,600 | 1,676 |
| 2024-02-29 | 1,684 | 1,686 | 1,641 | 1,668 | 671,100 | 1,668 |
| 2024-02-28 | 1,665 | 1,701 | 1,656 | 1,683 | 473,100 | 1,683 |
| 2024-02-27 | 1,660 | 1,674 | 1,655 | 1,661 | 346,700 | 1,661 |
| 2024-02-26 | 1,680 | 1,692 | 1,660 | 1,660 | 379,100 | 1,660 |
| 2024-02-22 | 1,659 | 1,680 | 1,652 | 1,677 | 511,700 | 1,677 |
| 2024-02-21 | 1,686 | 1,692 | 1,647 | 1,656 | 643,200 | 1,656 |
| 2024-02-20 | 1,720 | 1,720 | 1,688 | 1,690 | 471,800 | 1,690 |
| 2024-02-19 | 1,700 | 1,723 | 1,699 | 1,720 | 324,400 | 1,720 |
| 2024-02-16 | 1,685 | 1,711 | 1,677 | 1,704 | 302,300 | 1,704 |
| 2024-02-15 | 1,698 | 1,698 | 1,666 | 1,672 | 342,200 | 1,672 |
| 2024-02-14 | 1,706 | 1,706 | 1,668 | 1,682 | 579,200 | 1,682 |
| 2024-02-13 | 1,723 | 1,725 | 1,696 | 1,723 | 393,900 | 1,723 |
| 2024-02-09 | 1,717 | 1,735 | 1,707 | 1,717 | 327,900 | 1,717 |
| 2024-02-08 | 1,741 | 1,742 | 1,712 | 1,719 | 370,400 | 1,719 |
| 2024-02-07 | 1,725 | 1,744 | 1,717 | 1,741 | 263,400 | 1,741 |
| 2024-02-06 | 1,778 | 1,784 | 1,729 | 1,729 | 541,300 | 1,729 |
| 2024-02-05 | 1,775 | 1,793 | 1,771 | 1,783 | 305,800 | 1,783 |
| 2024-02-02 | 1,800 | 1,800 | 1,755 | 1,766 | 511,900 | 1,766 |
| 2024-02-01 | 1,800 | 1,829 | 1,798 | 1,807 | 571,200 | 1,807 |
| 2024-01-31 | 1,780 | 1,806 | 1,777 | 1,794 | 420,200 | 1,794 |
| 2024-01-30 | 1,778 | 1,785 | 1,769 | 1,780 | 295,900 | 1,780 |
| 2024-01-29 | 1,761 | 1,787 | 1,760 | 1,778 | 433,500 | 1,778 |
| 2024-01-26 | 1,748 | 1,774 | 1,743 | 1,759 | 483,200 | 1,759 |
| 2024-01-25 | 1,757 | 1,788 | 1,751 | 1,757 | 634,600 | 1,757 |
| 2024-01-24 | 1,744 | 1,761 | 1,712 | 1,755 | 672,700 | 1,755 |
| 2024-01-23 | 1,769 | 1,781 | 1,730 | 1,735 | 1,036,500 | 1,735 |
| 2024-01-22 | 1,785 | 1,786 | 1,718 | 1,760 | 1,842,200 | 1,760 |
| 2024-01-19 | 1,787 | 1,787 | 1,732 | 1,739 | 988,000 | 1,739 |
| 2024-01-18 | 1,782 | 1,801 | 1,765 | 1,770 | 484,000 | 1,770 |
| 2024-01-17 | 1,820 | 1,831 | 1,790 | 1,790 | 461,100 | 1,790 |
| 2024-01-16 | 1,846 | 1,846 | 1,804 | 1,813 | 322,800 | 1,813 |
| 2024-01-15 | 1,825 | 1,848 | 1,816 | 1,831 | 342,600 | 1,831 |
| 2024-01-12 | 1,827 | 1,835 | 1,799 | 1,827 | 430,700 | 1,827 |
| 2024-01-11 | 1,811 | 1,827 | 1,804 | 1,807 | 362,800 | 1,807 |
| 2024-01-10 | 1,786 | 1,806 | 1,782 | 1,791 | 277,800 | 1,791 |
| 2024-01-09 | 1,803 | 1,807 | 1,782 | 1,799 | 335,000 | 1,799 |
| 2024-01-05 | 1,783 | 1,803 | 1,783 | 1,802 | 351,900 | 1,802 |
| 2024-01-04 | 1,729 | 1,799 | 1,709 | 1,783 | 771,200 | 1,783 |
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
