5423 東京製鐵(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 1,671 | 1,685 | 1,651 | 1,679 | 377,800 | 1,679 |
| 2025-07-14 | 1,665 | 1,692 | 1,652 | 1,671 | 396,700 | 1,671 |
| 2025-07-11 | 1,661 | 1,687 | 1,654 | 1,660 | 331,400 | 1,660 |
| 2025-07-10 | 1,638 | 1,648 | 1,625 | 1,648 | 398,000 | 1,648 |
| 2025-07-09 | 1,615 | 1,642 | 1,611 | 1,625 | 278,000 | 1,625 |
| 2025-07-08 | 1,576 | 1,615 | 1,566 | 1,610 | 312,100 | 1,610 |
| 2025-07-07 | 1,572 | 1,588 | 1,556 | 1,576 | 294,600 | 1,576 |
| 2025-07-04 | 1,578 | 1,594 | 1,567 | 1,577 | 428,000 | 1,577 |
| 2025-07-03 | 1,532 | 1,580 | 1,529 | 1,568 | 446,900 | 1,568 |
| 2025-07-02 | 1,517 | 1,556 | 1,514 | 1,535 | 293,000 | 1,535 |
| 2025-07-01 | 1,510 | 1,517 | 1,501 | 1,516 | 193,300 | 1,516 |
| 2025-06-30 | 1,520 | 1,538 | 1,513 | 1,513 | 315,800 | 1,513 |
| 2025-06-27 | 1,511 | 1,520 | 1,507 | 1,518 | 254,100 | 1,518 |
| 2025-06-26 | 1,482 | 1,509 | 1,478 | 1,507 | 298,500 | 1,507 |
| 2025-06-25 | 1,496 | 1,518 | 1,485 | 1,490 | 290,500 | 1,490 |
| 2025-06-24 | 1,523 | 1,524 | 1,495 | 1,497 | 175,500 | 1,497 |
| 2025-06-23 | 1,500 | 1,548 | 1,500 | 1,509 | 343,400 | 1,509 |
| 2025-06-20 | 1,494 | 1,518 | 1,494 | 1,508 | 1,190,800 | 1,508 |
| 2025-06-19 | 1,512 | 1,512 | 1,492 | 1,494 | 143,400 | 1,494 |
| 2025-06-18 | 1,500 | 1,518 | 1,496 | 1,509 | 190,200 | 1,509 |
| 2025-06-17 | 1,499 | 1,516 | 1,499 | 1,506 | 206,900 | 1,506 |
| 2025-06-16 | 1,495 | 1,518 | 1,483 | 1,495 | 264,800 | 1,495 |
| 2025-06-13 | 1,489 | 1,495 | 1,481 | 1,482 | 244,800 | 1,482 |
| 2025-06-12 | 1,502 | 1,505 | 1,488 | 1,502 | 206,700 | 1,502 |
| 2025-06-11 | 1,488 | 1,517 | 1,485 | 1,510 | 237,500 | 1,510 |
| 2025-06-10 | 1,487 | 1,499 | 1,487 | 1,490 | 164,500 | 1,490 |
| 2025-06-09 | 1,490 | 1,494 | 1,485 | 1,487 | 184,600 | 1,487 |
| 2025-06-06 | 1,500 | 1,508 | 1,490 | 1,490 | 159,300 | 1,490 |
| 2025-06-05 | 1,491 | 1,500 | 1,483 | 1,488 | 231,500 | 1,488 |
| 2025-06-04 | 1,510 | 1,522 | 1,503 | 1,505 | 221,000 | 1,505 |
| 2025-06-03 | 1,519 | 1,533 | 1,505 | 1,514 | 176,800 | 1,514 |
| 2025-06-02 | 1,545 | 1,554 | 1,506 | 1,516 | 365,900 | 1,516 |
| 2025-05-30 | 1,512 | 1,542 | 1,503 | 1,541 | 355,500 | 1,541 |
| 2025-05-29 | 1,502 | 1,517 | 1,502 | 1,512 | 227,400 | 1,512 |
| 2025-05-28 | 1,512 | 1,513 | 1,500 | 1,503 | 174,500 | 1,503 |
| 2025-05-27 | 1,516 | 1,520 | 1,501 | 1,504 | 157,900 | 1,504 |
| 2025-05-26 | 1,514 | 1,528 | 1,510 | 1,518 | 201,800 | 1,518 |
| 2025-05-23 | 1,500 | 1,508 | 1,493 | 1,497 | 179,400 | 1,497 |
| 2025-05-22 | 1,510 | 1,511 | 1,495 | 1,495 | 260,300 | 1,495 |
| 2025-05-21 | 1,532 | 1,535 | 1,517 | 1,520 | 164,000 | 1,520 |
| 2025-05-20 | 1,541 | 1,541 | 1,512 | 1,520 | 202,600 | 1,520 |
| 2025-05-19 | 1,535 | 1,535 | 1,517 | 1,530 | 343,200 | 1,530 |
| 2025-05-16 | 1,549 | 1,550 | 1,529 | 1,543 | 255,100 | 1,543 |
| 2025-05-15 | 1,590 | 1,590 | 1,549 | 1,549 | 289,200 | 1,549 |
| 2025-05-14 | 1,594 | 1,602 | 1,563 | 1,590 | 228,400 | 1,590 |
| 2025-05-13 | 1,585 | 1,607 | 1,576 | 1,594 | 292,900 | 1,594 |
| 2025-05-12 | 1,579 | 1,580 | 1,556 | 1,578 | 266,000 | 1,578 |
| 2025-05-09 | 1,579 | 1,597 | 1,571 | 1,572 | 311,800 | 1,572 |
| 2025-05-08 | 1,567 | 1,571 | 1,547 | 1,553 | 449,200 | 1,553 |
| 2025-05-07 | 1,596 | 1,598 | 1,569 | 1,582 | 453,700 | 1,582 |
| 2025-05-02 | 1,616 | 1,623 | 1,579 | 1,601 | 387,700 | 1,601 |
| 2025-05-01 | 1,610 | 1,636 | 1,601 | 1,616 | 443,600 | 1,616 |
| 2025-04-30 | 1,570 | 1,618 | 1,569 | 1,615 | 569,200 | 1,615 |
| 2025-04-28 | 1,600 | 1,604 | 1,571 | 1,587 | 614,400 | 1,587 |
| 2025-04-25 | 1,580 | 1,609 | 1,526 | 1,600 | 877,300 | 1,600 |
| 2025-04-24 | 1,585 | 1,595 | 1,577 | 1,577 | 322,900 | 1,577 |
| 2025-04-23 | 1,574 | 1,581 | 1,562 | 1,578 | 707,300 | 1,578 |
| 2025-04-22 | 1,569 | 1,582 | 1,563 | 1,577 | 423,700 | 1,577 |
| 2025-04-21 | 1,620 | 1,632 | 1,555 | 1,569 | 559,000 | 1,569 |
| 2025-04-18 | 1,592 | 1,620 | 1,590 | 1,620 | 256,300 | 1,620 |
| 2025-04-17 | 1,582 | 1,589 | 1,576 | 1,582 | 247,100 | 1,582 |
| 2025-04-16 | 1,586 | 1,592 | 1,571 | 1,582 | 186,600 | 1,582 |
| 2025-04-15 | 1,595 | 1,596 | 1,569 | 1,586 | 359,700 | 1,586 |
| 2025-04-14 | 1,577 | 1,586 | 1,557 | 1,585 | 389,000 | 1,585 |
| 2025-04-11 | 1,560 | 1,579 | 1,538 | 1,573 | 380,200 | 1,573 |
| 2025-04-10 | 1,586 | 1,599 | 1,567 | 1,580 | 456,700 | 1,580 |
| 2025-04-09 | 1,555 | 1,567 | 1,528 | 1,554 | 596,000 | 1,554 |
| 2025-04-08 | 1,559 | 1,590 | 1,551 | 1,566 | 805,400 | 1,566 |
| 2025-04-07 | 1,467 | 1,512 | 1,446 | 1,499 | 990,800 | 1,499 |
| 2025-04-04 | 1,565 | 1,571 | 1,525 | 1,551 | 603,800 | 1,551 |
| 2025-04-03 | 1,553 | 1,592 | 1,535 | 1,592 | 594,600 | 1,592 |
| 2025-04-02 | 1,603 | 1,606 | 1,574 | 1,585 | 390,700 | 1,585 |
| 2025-04-01 | 1,594 | 1,609 | 1,587 | 1,601 | 364,500 | 1,601 |
| 2025-03-31 | 1,620 | 1,625 | 1,586 | 1,589 | 420,800 | 1,589 |
| 2025-03-28 | 1,655 | 1,667 | 1,632 | 1,640 | 376,600 | 1,640 |
| 2025-03-27 | 1,673 | 1,687 | 1,659 | 1,681 | 385,200 | 1,681 |
| 2025-03-26 | 1,677 | 1,686 | 1,675 | 1,677 | 383,900 | 1,677 |
| 2025-03-25 | 1,656 | 1,680 | 1,653 | 1,670 | 268,500 | 1,670 |
| 2025-03-24 | 1,675 | 1,683 | 1,639 | 1,650 | 404,700 | 1,650 |
| 2025-03-21 | 1,650 | 1,689 | 1,648 | 1,672 | 403,400 | 1,672 |
| 2025-03-19 | 1,646 | 1,674 | 1,646 | 1,666 | 328,100 | 1,666 |
| 2025-03-18 | 1,660 | 1,664 | 1,637 | 1,645 | 660,600 | 1,645 |
| 2025-03-17 | 1,662 | 1,666 | 1,648 | 1,655 | 407,600 | 1,655 |
| 2025-03-14 | 1,672 | 1,682 | 1,649 | 1,658 | 306,200 | 1,658 |
| 2025-03-13 | 1,658 | 1,676 | 1,655 | 1,673 | 276,400 | 1,673 |
| 2025-03-12 | 1,651 | 1,665 | 1,647 | 1,663 | 275,700 | 1,663 |
| 2025-03-11 | 1,658 | 1,670 | 1,623 | 1,651 | 511,200 | 1,651 |
| 2025-03-10 | 1,685 | 1,686 | 1,657 | 1,668 | 317,300 | 1,668 |
| 2025-03-07 | 1,670 | 1,682 | 1,654 | 1,668 | 321,000 | 1,668 |
| 2025-03-06 | 1,644 | 1,670 | 1,644 | 1,670 | 376,800 | 1,670 |
| 2025-03-05 | 1,630 | 1,636 | 1,616 | 1,627 | 358,200 | 1,627 |
| 2025-03-04 | 1,645 | 1,656 | 1,630 | 1,648 | 401,600 | 1,648 |
| 2025-03-03 | 1,619 | 1,639 | 1,617 | 1,637 | 504,700 | 1,637 |
| 2025-02-28 | 1,620 | 1,630 | 1,601 | 1,609 | 546,400 | 1,609 |
| 2025-02-27 | 1,594 | 1,633 | 1,588 | 1,616 | 355,000 | 1,616 |
| 2025-02-26 | 1,589 | 1,602 | 1,581 | 1,594 | 310,400 | 1,594 |
| 2025-02-25 | 1,584 | 1,610 | 1,581 | 1,589 | 351,500 | 1,589 |
| 2025-02-21 | 1,559 | 1,599 | 1,556 | 1,581 | 396,800 | 1,581 |
| 2025-02-20 | 1,560 | 1,568 | 1,552 | 1,562 | 279,100 | 1,562 |
| 2025-02-19 | 1,560 | 1,578 | 1,553 | 1,558 | 319,300 | 1,558 |
| 2025-02-18 | 1,547 | 1,580 | 1,546 | 1,558 | 259,800 | 1,558 |
| 2025-02-17 | 1,555 | 1,565 | 1,546 | 1,547 | 204,900 | 1,547 |
| 2025-02-14 | 1,594 | 1,599 | 1,563 | 1,563 | 296,900 | 1,563 |
| 2025-02-13 | 1,555 | 1,587 | 1,555 | 1,572 | 365,700 | 1,572 |
| 2025-02-12 | 1,590 | 1,592 | 1,553 | 1,556 | 384,000 | 1,556 |
| 2025-02-10 | 1,553 | 1,557 | 1,545 | 1,550 | 234,800 | 1,550 |
| 2025-02-07 | 1,546 | 1,570 | 1,546 | 1,562 | 314,000 | 1,562 |
| 2025-02-06 | 1,545 | 1,562 | 1,544 | 1,550 | 287,300 | 1,550 |
| 2025-02-05 | 1,521 | 1,544 | 1,517 | 1,543 | 469,000 | 1,543 |
| 2025-02-04 | 1,567 | 1,588 | 1,508 | 1,510 | 668,200 | 1,510 |
| 2025-02-03 | 1,566 | 1,566 | 1,528 | 1,547 | 722,700 | 1,547 |
| 2025-01-31 | 1,609 | 1,618 | 1,564 | 1,566 | 669,900 | 1,566 |
| 2025-01-30 | 1,618 | 1,620 | 1,587 | 1,605 | 621,000 | 1,605 |
| 2025-01-29 | 1,545 | 1,630 | 1,540 | 1,629 | 814,600 | 1,629 |
| 2025-01-28 | 1,600 | 1,624 | 1,554 | 1,559 | 843,200 | 1,559 |
| 2025-01-27 | 1,596 | 1,605 | 1,534 | 1,560 | 1,162,300 | 1,560 |
| 2025-01-24 | 1,520 | 1,619 | 1,500 | 1,527 | 1,981,700 | 1,527 |
| 2025-01-23 | 1,520 | 1,521 | 1,502 | 1,519 | 558,100 | 1,519 |
| 2025-01-22 | 1,495 | 1,514 | 1,495 | 1,509 | 516,700 | 1,509 |
| 2025-01-21 | 1,506 | 1,515 | 1,500 | 1,512 | 280,300 | 1,512 |
| 2025-01-20 | 1,487 | 1,515 | 1,486 | 1,509 | 330,900 | 1,509 |
| 2025-01-17 | 1,485 | 1,495 | 1,464 | 1,492 | 387,100 | 1,492 |
| 2025-01-16 | 1,491 | 1,503 | 1,484 | 1,499 | 432,900 | 1,499 |
| 2025-01-15 | 1,484 | 1,502 | 1,478 | 1,491 | 393,800 | 1,491 |
| 2025-01-14 | 1,490 | 1,504 | 1,484 | 1,490 | 368,700 | 1,490 |
| 2025-01-10 | 1,500 | 1,510 | 1,495 | 1,500 | 315,600 | 1,500 |
| 2025-01-09 | 1,500 | 1,507 | 1,487 | 1,498 | 363,900 | 1,498 |
| 2025-01-08 | 1,494 | 1,515 | 1,492 | 1,512 | 433,800 | 1,512 |
| 2025-01-07 | 1,490 | 1,499 | 1,464 | 1,483 | 525,900 | 1,483 |
| 2025-01-06 | 1,497 | 1,508 | 1,486 | 1,497 | 341,000 | 1,497 |
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