1. HOME >
  2. 株価 >
  3. 5423

5423 東京製鐵(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-221,0751,1271,0651,1231,580,7001,123
2021-10-211,0931,1091,0851,088749,7001,088
2021-10-201,1201,1321,0951,099729,8001,099
2021-10-191,1161,1161,0981,107441,3001,107
2021-10-181,1141,1281,1061,119649,4001,119
2021-10-151,0801,1051,0791,102552,7001,102
2021-10-141,0731,0821,0591,070445,2001,070
2021-10-131,0571,0641,0461,050762,8001,050
2021-10-121,0771,0931,0681,0781,172,7001,078
2021-10-111,1051,1091,0871,093704,7001,093
2021-10-081,0821,1191,0721,1081,110,5001,108
2021-10-071,0361,0451,0221,036972,9001,036
2021-10-061,0591,0701,0331,045806,4001,045
2021-10-051,0571,0661,0311,046838,8001,046
2021-10-041,1351,1361,0761,0871,000,9001,087
2021-10-011,1401,1421,1161,118487,1001,118
2021-09-301,1871,1941,1511,154512,4001,154
2021-09-291,1661,1901,1591,180666,7001,180
2021-09-281,1911,1971,1531,177522,9001,177
2021-09-271,1811,1931,1711,188563,1001,188
2021-09-241,2201,2231,1921,198652,3001,198
2021-09-221,1831,1971,1671,173974,1001,173
2021-09-211,1801,2311,1741,2031,408,3001,203
2021-09-171,2701,2771,2501,268524,9001,268
2021-09-161,3081,3131,2731,277589,9001,277
2021-09-151,3201,3221,2691,292829,8001,292
2021-09-141,3351,3401,3071,332749,3001,332
2021-09-131,3001,3321,2881,328888,1001,328
2021-09-101,2501,2801,2461,275763,4001,275
2021-09-091,2201,2381,2201,237275,3001,237
2021-09-081,2261,2391,2191,238487,7001,238
2021-09-071,2551,2691,2231,232923,9001,232
2021-09-061,2511,2691,2431,252622,1001,252
2021-09-031,1901,2261,1881,2211,211,6001,221
2021-09-021,1511,1821,1341,173680,3001,173
2021-09-011,1911,1981,1621,167549,5001,167
2021-08-311,1681,2131,1621,188972,1001,188
2021-08-301,1431,1781,1431,175622,1001,175
2021-08-271,1031,1311,0831,131615,9001,131
2021-08-261,1001,1261,0941,118437,4001,118
2021-08-251,1001,1071,0771,092437,2001,092
2021-08-241,0861,1051,0731,086632,4001,086
2021-08-231,0931,1081,0831,086687,8001,086
2021-08-201,0881,0901,0411,0631,245,2001,063
2021-08-191,1541,1581,1081,109587,8001,109
2021-08-181,1641,1801,1531,154473,3001,154
2021-08-171,2051,2091,1681,170681,5001,170
2021-08-161,1881,2051,1781,185597,0001,185
2021-08-131,1701,2051,1651,201810,3001,201
2021-08-121,1731,1821,1601,173538,7001,173
2021-08-111,1611,1671,1461,151555,2001,151
2021-08-101,1651,1651,1271,145583,9001,145
2021-08-061,1711,1761,1551,159427,6001,159
2021-08-051,1741,2031,1741,184801,3001,184
2021-08-041,1961,2141,1691,1701,073,6001,170
2021-08-031,1651,1801,1341,1761,113,0001,176
2021-08-021,1321,1931,1311,1851,193,6001,185
2021-07-301,1361,1371,0891,0941,348,8001,094
2021-07-291,1351,1481,1141,1351,348,4001,135
2021-07-281,1691,1921,1521,1531,054,7001,153
2021-07-271,1301,1771,1161,1761,811,4001,176
2021-07-261,1501,2351,1421,1694,921,6001,169
2021-07-211,0591,0731,0511,0701,398,0001,070
2021-07-201,0301,0341,0211,022494,5001,022
2021-07-191,0421,0471,0271,031465,2001,031
2021-07-161,0381,0511,0381,045533,6001,045
2021-07-151,0301,0451,0271,042952,7001,042
2021-07-141,0591,0591,0351,040466,6001,040
2021-07-131,0751,0771,0631,069398,4001,069
2021-07-121,0551,0831,0531,070672,8001,070
2021-07-091,0361,0441,0221,039806,1001,039
2021-07-081,0441,0611,0441,049460,7001,049
2021-07-071,0371,0491,0351,049658,0001,049
2021-07-061,0831,0831,0581,064404,2001,064
2021-07-051,0791,0851,0671,073391,9001,073
2021-07-021,0931,0981,0841,087272,7001,087
2021-07-011,1111,1161,0931,097233,0001,097
2021-06-301,1151,1151,0981,108404,4001,108
2021-06-291,0981,1221,0861,113515,6001,113
2021-06-281,0921,1351,0921,118714,9001,118
2021-06-251,0931,1011,0731,099752,2001,099
2021-06-241,0791,0831,0621,082366,7001,082
2021-06-231,0701,0841,0611,070533,7001,070
2021-06-221,0941,0951,0681,084651,5001,084
2021-06-211,0471,0621,0451,054545,0001,054
2021-06-181,0961,1001,0721,077536,6001,077
2021-06-171,1251,1281,1081,115458,3001,115
2021-06-161,1461,1531,1301,130288,7001,130
2021-06-151,1251,1461,1221,146309,6001,146
2021-06-141,1591,1601,1341,137340,3001,137
2021-06-111,1261,1471,1191,145453,2001,145
2021-06-101,1311,1491,1251,136557,7001,136
2021-06-091,1181,1431,1141,135713,9001,135
2021-06-081,1371,1431,1191,131701,3001,131
2021-06-071,1231,1271,0911,110800,0001,110
2021-06-041,1261,1441,1201,131961,5001,131
2021-06-031,1251,1391,1161,125572,4001,125
2021-06-021,1271,1511,1221,143648,0001,143
2021-06-011,1571,1761,1311,1341,011,8001,134
2021-05-311,1451,1451,1151,117604,2001,117
2021-05-281,1501,1711,1481,166870,8001,166
2021-05-271,1421,1501,1141,1151,234,3001,115
2021-05-261,1611,1661,1401,153381,7001,153
2021-05-251,1521,1851,1511,181609,9001,181
2021-05-241,1401,1751,1401,164628,0001,164
2021-05-211,1181,1301,1101,128931,3001,128
2021-05-201,1861,1951,1371,1411,189,9001,141
2021-05-191,1761,2181,1661,213849,6001,213
2021-05-181,1761,2141,1721,201917,0001,201
2021-05-171,1421,1501,1141,142629,9001,142
2021-05-141,1341,1541,1191,149913,5001,149
2021-05-131,1291,1451,1171,1241,147,9001,124
2021-05-121,1431,1731,1361,1651,159,0001,165
2021-05-111,2001,2141,1591,1731,672,1001,173
2021-05-101,2391,2571,1641,1892,975,8001,189
2021-05-071,1401,2301,1341,2244,331,7001,224
2021-05-061,1041,1171,0781,1132,189,4001,113
2021-04-301,0201,0651,0181,0591,388,4001,059
2021-04-281,0161,0471,0101,015997,5001,015
2021-04-271,0351,0681,0261,0393,249,6001,039
2021-04-261,0431,0581,0151,0194,288,7001,019
2021-04-239509559039081,617,100908
2021-04-229209459209451,046,900945
2021-04-219199318979011,039,100901
2021-04-20947956927944966,700944
2021-04-199229759149621,350,100962
2021-04-16939944926931564,200931
2021-04-15945952937943745,000943
2021-04-149429449159381,057,200938
2021-04-139629779559661,690,300966
2021-04-129479699469651,652,400965
2021-04-099109449029371,698,000937
2021-04-08902916895907763,500907
2021-04-078879128829111,471,300911
2021-04-06860868842857571,600857
2021-04-05848855838849656,700849
2021-04-02812835812828604,900828
2021-04-018628748058111,103,900811
2021-03-318198548128471,371,600847
2021-03-30811820799816499,800816
2021-03-29818819801811585,200811
2021-03-26805811799801513,400801
2021-03-25785802785790449,900790
2021-03-24789797772773433,900773
2021-03-23810819795799797,200799
2021-03-22807814803811630,600811
2021-03-19780801775800484,100800
2021-03-18799802787789439,200789
2021-03-17789798782793371,600793
2021-03-16793810789794763,100794
2021-03-15776794774790641,700790
2021-03-12753766742764502,000764
2021-03-11757761748752357,600752
2021-03-10780783748756608,200756
2021-03-09759785756778933,600778
2021-03-08755757741744506,200744
2021-03-05735748733744525,900744
2021-03-04740741726735268,300735
2021-03-03738740728737388,100737
2021-03-02731738723730538,000730
2021-03-01705725705723486,200723
2021-02-26709712702702513,700702
2021-02-25718724716716353,000716
2021-02-24722727700703407,900703
2021-02-22729733721722324,000722
2021-02-19721725714716398,100716
2021-02-18737739718721535,100721
2021-02-17740746736742673,000742
2021-02-16741747736740517,200740
2021-02-15751753741747322,100747
2021-02-12759759740743625,000743
2021-02-10752767746763444,600763
2021-02-09763763753761434,600761
2021-02-08755775752763769,300763
2021-02-05755755737747386,900747
2021-02-04735755732747763,800747
2021-02-03732736727732471,700732
2021-02-02754761726726717,600726
2021-02-01739752739747919,800747
2021-01-297517577327371,167,400737
2021-01-287257597257363,067,000736
2021-01-277057517047472,938,900747
2021-01-266836996706941,317,200694
2021-01-256706996696741,962,500674
2021-01-226786866646811,154,900681
2021-01-21660673660668534,300668
2021-01-20653664649662640,800662
2021-01-19665665651656721,100656
2021-01-186716786556561,091,100656
2021-01-156726766636701,479,100670
2021-01-146846866766821,499,900682
2021-01-13697699676678870,100678
2021-01-12699702685687991,600687
2021-01-087127166946971,044,700697
2021-01-07708717705709788,000709
2021-01-06690700683700619,200700
2021-01-05662690660687843,300687
2021-01-04677677659661640,400661

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