5423 東京製鐵(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-20 | 1,371 | 1,390 | 1,354 | 1,357 | 622,000 | 1,357 |
2023-03-17 | 1,411 | 1,415 | 1,370 | 1,393 | 1,029,600 | 1,393 |
2023-03-16 | 1,418 | 1,451 | 1,402 | 1,410 | 1,023,500 | 1,410 |
2023-03-15 | 1,472 | 1,488 | 1,461 | 1,470 | 590,400 | 1,470 |
2023-03-14 | 1,505 | 1,510 | 1,437 | 1,446 | 904,300 | 1,446 |
2023-03-13 | 1,509 | 1,539 | 1,506 | 1,536 | 811,500 | 1,536 |
2023-03-10 | 1,565 | 1,574 | 1,544 | 1,544 | 452,500 | 1,544 |
2023-03-09 | 1,589 | 1,599 | 1,580 | 1,593 | 498,800 | 1,593 |
2023-03-08 | 1,584 | 1,591 | 1,565 | 1,582 | 519,300 | 1,582 |
2023-03-07 | 1,550 | 1,591 | 1,547 | 1,591 | 655,500 | 1,591 |
2023-03-06 | 1,560 | 1,572 | 1,536 | 1,553 | 629,900 | 1,553 |
2023-03-03 | 1,555 | 1,572 | 1,555 | 1,562 | 571,900 | 1,562 |
2023-03-02 | 1,545 | 1,567 | 1,538 | 1,548 | 567,000 | 1,548 |
2023-03-01 | 1,510 | 1,539 | 1,508 | 1,530 | 707,700 | 1,530 |
2023-02-28 | 1,545 | 1,551 | 1,497 | 1,503 | 746,000 | 1,503 |
2023-02-27 | 1,500 | 1,537 | 1,496 | 1,534 | 840,900 | 1,534 |
2023-02-24 | 1,505 | 1,517 | 1,492 | 1,493 | 480,000 | 1,493 |
2023-02-22 | 1,511 | 1,538 | 1,501 | 1,507 | 621,600 | 1,507 |
2023-02-21 | 1,505 | 1,533 | 1,500 | 1,519 | 699,100 | 1,519 |
2023-02-20 | 1,512 | 1,516 | 1,475 | 1,494 | 607,000 | 1,494 |
2023-02-17 | 1,480 | 1,505 | 1,478 | 1,499 | 524,800 | 1,499 |
2023-02-16 | 1,489 | 1,496 | 1,471 | 1,485 | 512,000 | 1,485 |
2023-02-15 | 1,490 | 1,501 | 1,478 | 1,485 | 702,500 | 1,485 |
2023-02-14 | 1,466 | 1,484 | 1,465 | 1,478 | 557,800 | 1,478 |
2023-02-13 | 1,450 | 1,474 | 1,445 | 1,455 | 634,500 | 1,455 |
2023-02-10 | 1,433 | 1,474 | 1,432 | 1,452 | 842,000 | 1,452 |
2023-02-09 | 1,426 | 1,449 | 1,426 | 1,449 | 420,200 | 1,449 |
2023-02-08 | 1,432 | 1,450 | 1,420 | 1,426 | 800,400 | 1,426 |
2023-02-07 | 1,395 | 1,459 | 1,395 | 1,448 | 1,558,300 | 1,448 |
2023-02-06 | 1,385 | 1,396 | 1,379 | 1,389 | 390,900 | 1,389 |
2023-02-03 | 1,380 | 1,385 | 1,363 | 1,371 | 499,600 | 1,371 |
2023-02-02 | 1,397 | 1,404 | 1,364 | 1,386 | 986,300 | 1,386 |
2023-02-01 | 1,398 | 1,426 | 1,393 | 1,397 | 960,500 | 1,397 |
2023-01-31 | 1,395 | 1,418 | 1,385 | 1,409 | 999,000 | 1,409 |
2023-01-30 | 1,400 | 1,405 | 1,379 | 1,395 | 783,900 | 1,395 |
2023-01-27 | 1,428 | 1,448 | 1,401 | 1,411 | 1,419,200 | 1,411 |
2023-01-26 | 1,374 | 1,407 | 1,372 | 1,407 | 1,539,400 | 1,407 |
2023-01-25 | 1,318 | 1,393 | 1,311 | 1,373 | 1,760,600 | 1,373 |
2023-01-24 | 1,322 | 1,339 | 1,295 | 1,320 | 2,347,700 | 1,320 |
2023-01-23 | 1,240 | 1,303 | 1,205 | 1,301 | 2,808,600 | 1,301 |
2023-01-20 | 1,231 | 1,265 | 1,221 | 1,252 | 1,679,200 | 1,252 |
2023-01-19 | 1,260 | 1,262 | 1,222 | 1,223 | 956,400 | 1,223 |
2023-01-18 | 1,251 | 1,258 | 1,237 | 1,250 | 642,000 | 1,250 |
2023-01-17 | 1,246 | 1,256 | 1,244 | 1,250 | 614,900 | 1,250 |
2023-01-16 | 1,260 | 1,266 | 1,245 | 1,246 | 557,000 | 1,246 |
2023-01-13 | 1,255 | 1,275 | 1,250 | 1,252 | 710,900 | 1,252 |
2023-01-12 | 1,243 | 1,272 | 1,236 | 1,262 | 823,400 | 1,262 |
2023-01-11 | 1,216 | 1,241 | 1,213 | 1,234 | 587,400 | 1,234 |
2023-01-10 | 1,212 | 1,233 | 1,210 | 1,212 | 686,700 | 1,212 |
2023-01-06 | 1,195 | 1,213 | 1,192 | 1,204 | 410,900 | 1,204 |
2023-01-05 | 1,185 | 1,197 | 1,184 | 1,194 | 327,300 | 1,194 |
2023-01-04 | 1,191 | 1,191 | 1,174 | 1,179 | 332,000 | 1,179 |
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