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