5423 東京製鐵(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,2861,3281,2811,320626,8001,320
2022-05-181,3091,3331,3031,306641,2001,306
2022-05-171,3151,3261,2911,301608,5001,301
2022-05-161,3191,3281,2821,3021,031,3001,302
2022-05-131,2901,3171,2611,3171,091,8001,317
2022-05-121,3141,3441,3101,3101,001,4001,310
2022-05-111,3661,3851,3061,3081,859,4001,308
2022-05-101,3771,3931,3661,3811,181,7001,381
2022-05-091,3821,4081,3631,4011,540,3001,401
2022-05-061,3741,4261,3731,4071,982,8001,407
2022-05-021,3341,3641,3261,3461,500,2001,346
2022-04-281,3081,3551,3061,3432,419,5001,343
2022-04-271,2811,3081,2711,2981,542,7001,298
2022-04-261,2881,3031,2651,2832,371,2001,283
2022-04-251,1961,3191,1671,2884,754,9001,288
2022-04-221,2101,2211,1811,1971,285,6001,197
2022-04-211,2081,2381,2031,2271,039,4001,227
2022-04-201,2051,2171,1921,213704,9001,213
2022-04-191,1941,2201,1841,204728,3001,204
2022-04-181,1921,2011,1541,171994,8001,171
2022-04-151,1621,2231,1571,2161,966,5001,216
2022-04-141,1291,1491,1161,140437,9001,140
2022-04-131,1191,1281,1111,123518,0001,123
2022-04-121,1071,1131,0901,103423,3001,103
2022-04-111,1201,1391,1061,108697,8001,108
2022-04-081,1231,1261,1041,112789,8001,112
2022-04-071,0871,1121,0761,110727,4001,110
2022-04-061,1321,1321,1041,117754,0001,117
2022-04-051,1981,1991,1481,152954,1001,152
2022-04-041,1641,1991,1611,199447,7001,199
2022-04-011,1421,1771,1261,172609,0001,172
2022-03-311,1731,1771,1551,164627,8001,164
2022-03-301,1811,1871,1561,181620,3001,181
2022-03-291,1761,1951,1641,190465,4001,190
2022-03-281,1961,1991,1651,176437,9001,176
2022-03-251,2251,2251,1891,191728,6001,191
2022-03-241,1821,2201,1791,2101,260,4001,210
2022-03-231,2091,2121,1621,1801,693,6001,180
2022-03-221,1821,2081,1751,1921,330,3001,192
2022-03-181,1501,1641,1461,161910,8001,161
2022-03-171,1401,1481,1181,146620,6001,146
2022-03-161,1291,1301,1031,125623,4001,125
2022-03-151,1251,1251,0981,110618,9001,110
2022-03-141,1041,1341,0791,125693,1001,125
2022-03-111,0851,1171,0791,106997,8001,106
2022-03-101,0731,0881,0581,083649,1001,083
2022-03-091,0221,0621,0181,040626,4001,040
2022-03-081,0921,1081,0311,0371,238,2001,037
2022-03-071,1071,1281,0921,115735,7001,115
2022-03-041,1561,1581,1121,1351,183,7001,135
2022-03-031,1421,1681,1361,164697,0001,164
2022-03-021,1261,1601,1121,126821,6001,126
2022-03-011,1361,1391,1181,125569,6001,125
2022-02-281,0981,1311,0941,1251,101,7001,125
2022-02-251,0921,0931,0591,0701,271,7001,070
2022-02-241,1051,1271,0921,103674,3001,103
2022-02-221,1191,1271,0921,113828,3001,113
2022-02-211,1461,1881,1431,1441,054,5001,144
2022-02-181,1271,1631,1241,160884,3001,160
2022-02-171,1191,1421,1191,136785,8001,136
2022-02-161,1251,1441,1211,121961,7001,121
2022-02-151,1471,1491,0931,0961,475,7001,096
2022-02-141,1371,1621,1311,160739,2001,160
2022-02-101,1901,1911,1621,166700,2001,166
2022-02-091,1731,1831,1691,171753,8001,171
2022-02-081,1551,1721,1521,157624,4001,157
2022-02-071,1751,1891,1411,147926,7001,147
2022-02-041,1351,1761,1241,1741,133,0001,174
2022-02-031,1471,1611,1421,1421,026,3001,142
2022-02-021,1021,1471,1021,1411,256,2001,141
2022-02-011,1051,1241,0911,1051,439,8001,105
2022-01-311,0721,1081,0611,0901,274,1001,090
2022-01-281,0981,0991,0451,0891,493,0001,089
2022-01-271,1151,1301,0571,0692,593,4001,069
2022-01-261,1181,1691,1151,1452,603,4001,145
2022-01-251,1801,1801,1161,1363,592,4001,136
2022-01-241,3271,3431,1951,2036,124,0001,203
2022-01-211,2701,3041,2371,2972,144,1001,297
2022-01-201,2741,3281,2711,2951,490,8001,295
2022-01-191,3001,3201,2531,2691,672,4001,269
2022-01-181,4091,4091,3331,3401,821,0001,340
2022-01-171,4981,4991,4091,4391,246,9001,439
2022-01-141,4851,4911,4561,485997,7001,485
2022-01-131,4701,5231,4681,4991,259,9001,499
2022-01-121,4451,4841,4371,463894,7001,463
2022-01-111,4371,4421,3951,435777,4001,435
2022-01-071,4141,4211,3881,417620,0001,417
2022-01-061,4261,4381,4011,401687,4001,401
2022-01-051,3741,4461,3601,4421,030,9001,442
2022-01-041,3891,3921,3571,363613,0001,363

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