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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 1,286 | 1,328 | 1,281 | 1,320 | 626,800 | 1,320 |
| 2022-05-18 | 1,309 | 1,333 | 1,303 | 1,306 | 641,200 | 1,306 |
| 2022-05-17 | 1,315 | 1,326 | 1,291 | 1,301 | 608,500 | 1,301 |
| 2022-05-16 | 1,319 | 1,328 | 1,282 | 1,302 | 1,031,300 | 1,302 |
| 2022-05-13 | 1,290 | 1,317 | 1,261 | 1,317 | 1,091,800 | 1,317 |
| 2022-05-12 | 1,314 | 1,344 | 1,310 | 1,310 | 1,001,400 | 1,310 |
| 2022-05-11 | 1,366 | 1,385 | 1,306 | 1,308 | 1,859,400 | 1,308 |
| 2022-05-10 | 1,377 | 1,393 | 1,366 | 1,381 | 1,181,700 | 1,381 |
| 2022-05-09 | 1,382 | 1,408 | 1,363 | 1,401 | 1,540,300 | 1,401 |
| 2022-05-06 | 1,374 | 1,426 | 1,373 | 1,407 | 1,982,800 | 1,407 |
| 2022-05-02 | 1,334 | 1,364 | 1,326 | 1,346 | 1,500,200 | 1,346 |
| 2022-04-28 | 1,308 | 1,355 | 1,306 | 1,343 | 2,419,500 | 1,343 |
| 2022-04-27 | 1,281 | 1,308 | 1,271 | 1,298 | 1,542,700 | 1,298 |
| 2022-04-26 | 1,288 | 1,303 | 1,265 | 1,283 | 2,371,200 | 1,283 |
| 2022-04-25 | 1,196 | 1,319 | 1,167 | 1,288 | 4,754,900 | 1,288 |
| 2022-04-22 | 1,210 | 1,221 | 1,181 | 1,197 | 1,285,600 | 1,197 |
| 2022-04-21 | 1,208 | 1,238 | 1,203 | 1,227 | 1,039,400 | 1,227 |
| 2022-04-20 | 1,205 | 1,217 | 1,192 | 1,213 | 704,900 | 1,213 |
| 2022-04-19 | 1,194 | 1,220 | 1,184 | 1,204 | 728,300 | 1,204 |
| 2022-04-18 | 1,192 | 1,201 | 1,154 | 1,171 | 994,800 | 1,171 |
| 2022-04-15 | 1,162 | 1,223 | 1,157 | 1,216 | 1,966,500 | 1,216 |
| 2022-04-14 | 1,129 | 1,149 | 1,116 | 1,140 | 437,900 | 1,140 |
| 2022-04-13 | 1,119 | 1,128 | 1,111 | 1,123 | 518,000 | 1,123 |
| 2022-04-12 | 1,107 | 1,113 | 1,090 | 1,103 | 423,300 | 1,103 |
| 2022-04-11 | 1,120 | 1,139 | 1,106 | 1,108 | 697,800 | 1,108 |
| 2022-04-08 | 1,123 | 1,126 | 1,104 | 1,112 | 789,800 | 1,112 |
| 2022-04-07 | 1,087 | 1,112 | 1,076 | 1,110 | 727,400 | 1,110 |
| 2022-04-06 | 1,132 | 1,132 | 1,104 | 1,117 | 754,000 | 1,117 |
| 2022-04-05 | 1,198 | 1,199 | 1,148 | 1,152 | 954,100 | 1,152 |
| 2022-04-04 | 1,164 | 1,199 | 1,161 | 1,199 | 447,700 | 1,199 |
| 2022-04-01 | 1,142 | 1,177 | 1,126 | 1,172 | 609,000 | 1,172 |
| 2022-03-31 | 1,173 | 1,177 | 1,155 | 1,164 | 627,800 | 1,164 |
| 2022-03-30 | 1,181 | 1,187 | 1,156 | 1,181 | 620,300 | 1,181 |
| 2022-03-29 | 1,176 | 1,195 | 1,164 | 1,190 | 465,400 | 1,190 |
| 2022-03-28 | 1,196 | 1,199 | 1,165 | 1,176 | 437,900 | 1,176 |
| 2022-03-25 | 1,225 | 1,225 | 1,189 | 1,191 | 728,600 | 1,191 |
| 2022-03-24 | 1,182 | 1,220 | 1,179 | 1,210 | 1,260,400 | 1,210 |
| 2022-03-23 | 1,209 | 1,212 | 1,162 | 1,180 | 1,693,600 | 1,180 |
| 2022-03-22 | 1,182 | 1,208 | 1,175 | 1,192 | 1,330,300 | 1,192 |
| 2022-03-18 | 1,150 | 1,164 | 1,146 | 1,161 | 910,800 | 1,161 |
| 2022-03-17 | 1,140 | 1,148 | 1,118 | 1,146 | 620,600 | 1,146 |
| 2022-03-16 | 1,129 | 1,130 | 1,103 | 1,125 | 623,400 | 1,125 |
| 2022-03-15 | 1,125 | 1,125 | 1,098 | 1,110 | 618,900 | 1,110 |
| 2022-03-14 | 1,104 | 1,134 | 1,079 | 1,125 | 693,100 | 1,125 |
| 2022-03-11 | 1,085 | 1,117 | 1,079 | 1,106 | 997,800 | 1,106 |
| 2022-03-10 | 1,073 | 1,088 | 1,058 | 1,083 | 649,100 | 1,083 |
| 2022-03-09 | 1,022 | 1,062 | 1,018 | 1,040 | 626,400 | 1,040 |
| 2022-03-08 | 1,092 | 1,108 | 1,031 | 1,037 | 1,238,200 | 1,037 |
| 2022-03-07 | 1,107 | 1,128 | 1,092 | 1,115 | 735,700 | 1,115 |
| 2022-03-04 | 1,156 | 1,158 | 1,112 | 1,135 | 1,183,700 | 1,135 |
| 2022-03-03 | 1,142 | 1,168 | 1,136 | 1,164 | 697,000 | 1,164 |
| 2022-03-02 | 1,126 | 1,160 | 1,112 | 1,126 | 821,600 | 1,126 |
| 2022-03-01 | 1,136 | 1,139 | 1,118 | 1,125 | 569,600 | 1,125 |
| 2022-02-28 | 1,098 | 1,131 | 1,094 | 1,125 | 1,101,700 | 1,125 |
| 2022-02-25 | 1,092 | 1,093 | 1,059 | 1,070 | 1,271,700 | 1,070 |
| 2022-02-24 | 1,105 | 1,127 | 1,092 | 1,103 | 674,300 | 1,103 |
| 2022-02-22 | 1,119 | 1,127 | 1,092 | 1,113 | 828,300 | 1,113 |
| 2022-02-21 | 1,146 | 1,188 | 1,143 | 1,144 | 1,054,500 | 1,144 |
| 2022-02-18 | 1,127 | 1,163 | 1,124 | 1,160 | 884,300 | 1,160 |
| 2022-02-17 | 1,119 | 1,142 | 1,119 | 1,136 | 785,800 | 1,136 |
| 2022-02-16 | 1,125 | 1,144 | 1,121 | 1,121 | 961,700 | 1,121 |
| 2022-02-15 | 1,147 | 1,149 | 1,093 | 1,096 | 1,475,700 | 1,096 |
| 2022-02-14 | 1,137 | 1,162 | 1,131 | 1,160 | 739,200 | 1,160 |
| 2022-02-10 | 1,190 | 1,191 | 1,162 | 1,166 | 700,200 | 1,166 |
| 2022-02-09 | 1,173 | 1,183 | 1,169 | 1,171 | 753,800 | 1,171 |
| 2022-02-08 | 1,155 | 1,172 | 1,152 | 1,157 | 624,400 | 1,157 |
| 2022-02-07 | 1,175 | 1,189 | 1,141 | 1,147 | 926,700 | 1,147 |
| 2022-02-04 | 1,135 | 1,176 | 1,124 | 1,174 | 1,133,000 | 1,174 |
| 2022-02-03 | 1,147 | 1,161 | 1,142 | 1,142 | 1,026,300 | 1,142 |
| 2022-02-02 | 1,102 | 1,147 | 1,102 | 1,141 | 1,256,200 | 1,141 |
| 2022-02-01 | 1,105 | 1,124 | 1,091 | 1,105 | 1,439,800 | 1,105 |
| 2022-01-31 | 1,072 | 1,108 | 1,061 | 1,090 | 1,274,100 | 1,090 |
| 2022-01-28 | 1,098 | 1,099 | 1,045 | 1,089 | 1,493,000 | 1,089 |
| 2022-01-27 | 1,115 | 1,130 | 1,057 | 1,069 | 2,593,400 | 1,069 |
| 2022-01-26 | 1,118 | 1,169 | 1,115 | 1,145 | 2,603,400 | 1,145 |
| 2022-01-25 | 1,180 | 1,180 | 1,116 | 1,136 | 3,592,400 | 1,136 |
| 2022-01-24 | 1,327 | 1,343 | 1,195 | 1,203 | 6,124,000 | 1,203 |
| 2022-01-21 | 1,270 | 1,304 | 1,237 | 1,297 | 2,144,100 | 1,297 |
| 2022-01-20 | 1,274 | 1,328 | 1,271 | 1,295 | 1,490,800 | 1,295 |
| 2022-01-19 | 1,300 | 1,320 | 1,253 | 1,269 | 1,672,400 | 1,269 |
| 2022-01-18 | 1,409 | 1,409 | 1,333 | 1,340 | 1,821,000 | 1,340 |
| 2022-01-17 | 1,498 | 1,499 | 1,409 | 1,439 | 1,246,900 | 1,439 |
| 2022-01-14 | 1,485 | 1,491 | 1,456 | 1,485 | 997,700 | 1,485 |
| 2022-01-13 | 1,470 | 1,523 | 1,468 | 1,499 | 1,259,900 | 1,499 |
| 2022-01-12 | 1,445 | 1,484 | 1,437 | 1,463 | 894,700 | 1,463 |
| 2022-01-11 | 1,437 | 1,442 | 1,395 | 1,435 | 777,400 | 1,435 |
| 2022-01-07 | 1,414 | 1,421 | 1,388 | 1,417 | 620,000 | 1,417 |
| 2022-01-06 | 1,426 | 1,438 | 1,401 | 1,401 | 687,400 | 1,401 |
| 2022-01-05 | 1,374 | 1,446 | 1,360 | 1,442 | 1,030,900 | 1,442 |
| 2022-01-04 | 1,389 | 1,392 | 1,357 | 1,363 | 613,000 | 1,363 |
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
