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
2023-03-201,3711,3901,3541,357622,0001,357
2023-03-171,4111,4151,3701,3931,029,6001,393
2023-03-161,4181,4511,4021,4101,023,5001,410
2023-03-151,4721,4881,4611,470590,4001,470
2023-03-141,5051,5101,4371,446904,3001,446
2023-03-131,5091,5391,5061,536811,5001,536
2023-03-101,5651,5741,5441,544452,5001,544
2023-03-091,5891,5991,5801,593498,8001,593
2023-03-081,5841,5911,5651,582519,3001,582
2023-03-071,5501,5911,5471,591655,5001,591
2023-03-061,5601,5721,5361,553629,9001,553
2023-03-031,5551,5721,5551,562571,9001,562
2023-03-021,5451,5671,5381,548567,0001,548
2023-03-011,5101,5391,5081,530707,7001,530
2023-02-281,5451,5511,4971,503746,0001,503
2023-02-271,5001,5371,4961,534840,9001,534
2023-02-241,5051,5171,4921,493480,0001,493
2023-02-221,5111,5381,5011,507621,6001,507
2023-02-211,5051,5331,5001,519699,1001,519
2023-02-201,5121,5161,4751,494607,0001,494
2023-02-171,4801,5051,4781,499524,8001,499
2023-02-161,4891,4961,4711,485512,0001,485
2023-02-151,4901,5011,4781,485702,5001,485
2023-02-141,4661,4841,4651,478557,8001,478
2023-02-131,4501,4741,4451,455634,5001,455
2023-02-101,4331,4741,4321,452842,0001,452
2023-02-091,4261,4491,4261,449420,2001,449
2023-02-081,4321,4501,4201,426800,4001,426
2023-02-071,3951,4591,3951,4481,558,3001,448
2023-02-061,3851,3961,3791,389390,9001,389
2023-02-031,3801,3851,3631,371499,6001,371
2023-02-021,3971,4041,3641,386986,3001,386
2023-02-011,3981,4261,3931,397960,5001,397
2023-01-311,3951,4181,3851,409999,0001,409
2023-01-301,4001,4051,3791,395783,9001,395
2023-01-271,4281,4481,4011,4111,419,2001,411
2023-01-261,3741,4071,3721,4071,539,4001,407
2023-01-251,3181,3931,3111,3731,760,6001,373
2023-01-241,3221,3391,2951,3202,347,7001,320
2023-01-231,2401,3031,2051,3012,808,6001,301
2023-01-201,2311,2651,2211,2521,679,2001,252
2023-01-191,2601,2621,2221,223956,4001,223
2023-01-181,2511,2581,2371,250642,0001,250
2023-01-171,2461,2561,2441,250614,9001,250
2023-01-161,2601,2661,2451,246557,0001,246
2023-01-131,2551,2751,2501,252710,9001,252
2023-01-121,2431,2721,2361,262823,4001,262
2023-01-111,2161,2411,2131,234587,4001,234
2023-01-101,2121,2331,2101,212686,7001,212
2023-01-061,1951,2131,1921,204410,9001,204
2023-01-051,1851,1971,1841,194327,3001,194
2023-01-041,1911,1911,1741,179332,0001,179

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