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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,283 | 1,290 | 1,264 | 1,281 | 956,700 | 1,281 |
| 2022-09-27 | 1,279 | 1,308 | 1,273 | 1,285 | 796,800 | 1,285 |
| 2022-09-26 | 1,271 | 1,279 | 1,257 | 1,266 | 816,500 | 1,266 |
| 2022-09-22 | 1,290 | 1,309 | 1,286 | 1,293 | 607,100 | 1,293 |
| 2022-09-21 | 1,300 | 1,316 | 1,296 | 1,307 | 814,400 | 1,307 |
| 2022-09-20 | 1,283 | 1,317 | 1,282 | 1,302 | 844,800 | 1,302 |
| 2022-09-16 | 1,300 | 1,303 | 1,254 | 1,267 | 1,190,100 | 1,267 |
| 2022-09-15 | 1,320 | 1,334 | 1,308 | 1,309 | 604,000 | 1,309 |
| 2022-09-14 | 1,314 | 1,342 | 1,314 | 1,334 | 556,000 | 1,334 |
| 2022-09-13 | 1,307 | 1,345 | 1,300 | 1,344 | 768,100 | 1,344 |
| 2022-09-12 | 1,331 | 1,339 | 1,312 | 1,314 | 606,600 | 1,314 |
| 2022-09-09 | 1,307 | 1,327 | 1,307 | 1,315 | 527,300 | 1,315 |
| 2022-09-08 | 1,308 | 1,317 | 1,291 | 1,313 | 676,000 | 1,313 |
| 2022-09-07 | 1,318 | 1,324 | 1,298 | 1,302 | 924,100 | 1,302 |
| 2022-09-06 | 1,320 | 1,322 | 1,306 | 1,311 | 887,900 | 1,311 |
| 2022-09-05 | 1,366 | 1,367 | 1,322 | 1,323 | 1,216,000 | 1,323 |
| 2022-09-02 | 1,417 | 1,417 | 1,365 | 1,366 | 1,248,500 | 1,366 |
| 2022-09-01 | 1,473 | 1,485 | 1,433 | 1,437 | 753,300 | 1,437 |
| 2022-08-31 | 1,436 | 1,483 | 1,426 | 1,481 | 746,400 | 1,481 |
| 2022-08-30 | 1,432 | 1,460 | 1,418 | 1,455 | 997,700 | 1,455 |
| 2022-08-29 | 1,424 | 1,434 | 1,415 | 1,422 | 684,100 | 1,422 |
| 2022-08-26 | 1,447 | 1,463 | 1,446 | 1,454 | 435,900 | 1,454 |
| 2022-08-25 | 1,454 | 1,459 | 1,439 | 1,444 | 613,600 | 1,444 |
| 2022-08-24 | 1,457 | 1,464 | 1,449 | 1,452 | 452,900 | 1,452 |
| 2022-08-23 | 1,426 | 1,453 | 1,420 | 1,441 | 878,200 | 1,441 |
| 2022-08-22 | 1,412 | 1,445 | 1,409 | 1,436 | 821,600 | 1,436 |
| 2022-08-19 | 1,425 | 1,436 | 1,407 | 1,428 | 769,000 | 1,428 |
| 2022-08-18 | 1,372 | 1,416 | 1,372 | 1,404 | 887,000 | 1,404 |
| 2022-08-17 | 1,394 | 1,409 | 1,376 | 1,392 | 1,072,000 | 1,392 |
| 2022-08-16 | 1,371 | 1,399 | 1,366 | 1,396 | 957,900 | 1,396 |
| 2022-08-15 | 1,354 | 1,378 | 1,352 | 1,363 | 688,200 | 1,363 |
| 2022-08-12 | 1,351 | 1,356 | 1,341 | 1,346 | 836,400 | 1,346 |
| 2022-08-10 | 1,354 | 1,358 | 1,336 | 1,342 | 464,900 | 1,342 |
| 2022-08-09 | 1,373 | 1,376 | 1,352 | 1,352 | 524,300 | 1,352 |
| 2022-08-08 | 1,363 | 1,383 | 1,354 | 1,381 | 610,800 | 1,381 |
| 2022-08-05 | 1,359 | 1,370 | 1,350 | 1,354 | 622,000 | 1,354 |
| 2022-08-04 | 1,344 | 1,356 | 1,325 | 1,351 | 991,100 | 1,351 |
| 2022-08-03 | 1,373 | 1,374 | 1,348 | 1,351 | 812,600 | 1,351 |
| 2022-08-02 | 1,380 | 1,383 | 1,360 | 1,374 | 781,600 | 1,374 |
| 2022-08-01 | 1,371 | 1,408 | 1,369 | 1,402 | 1,027,300 | 1,402 |
| 2022-07-29 | 1,381 | 1,383 | 1,345 | 1,361 | 1,738,100 | 1,361 |
| 2022-07-28 | 1,389 | 1,390 | 1,361 | 1,384 | 997,900 | 1,384 |
| 2022-07-27 | 1,373 | 1,394 | 1,373 | 1,377 | 1,038,000 | 1,377 |
| 2022-07-26 | 1,398 | 1,436 | 1,382 | 1,387 | 2,620,300 | 1,387 |
| 2022-07-25 | 1,473 | 1,473 | 1,352 | 1,390 | 5,520,500 | 1,390 |
| 2022-07-22 | 1,495 | 1,498 | 1,466 | 1,491 | 1,453,600 | 1,491 |
| 2022-07-21 | 1,483 | 1,499 | 1,465 | 1,492 | 763,300 | 1,492 |
| 2022-07-20 | 1,502 | 1,504 | 1,464 | 1,479 | 826,800 | 1,479 |
| 2022-07-19 | 1,490 | 1,494 | 1,470 | 1,479 | 508,000 | 1,479 |
| 2022-07-15 | 1,471 | 1,482 | 1,448 | 1,460 | 468,400 | 1,460 |
| 2022-07-14 | 1,463 | 1,485 | 1,441 | 1,478 | 621,900 | 1,478 |
| 2022-07-13 | 1,442 | 1,450 | 1,418 | 1,440 | 543,200 | 1,440 |
| 2022-07-12 | 1,462 | 1,465 | 1,429 | 1,435 | 501,700 | 1,435 |
| 2022-07-11 | 1,473 | 1,484 | 1,464 | 1,469 | 361,500 | 1,469 |
| 2022-07-08 | 1,477 | 1,484 | 1,455 | 1,456 | 525,800 | 1,456 |
| 2022-07-07 | 1,455 | 1,463 | 1,416 | 1,447 | 413,000 | 1,447 |
| 2022-07-06 | 1,440 | 1,461 | 1,427 | 1,449 | 575,300 | 1,449 |
| 2022-07-05 | 1,525 | 1,526 | 1,475 | 1,491 | 515,700 | 1,491 |
| 2022-07-04 | 1,532 | 1,535 | 1,485 | 1,515 | 371,200 | 1,515 |
| 2022-07-01 | 1,524 | 1,539 | 1,503 | 1,517 | 596,700 | 1,517 |
| 2022-06-30 | 1,523 | 1,534 | 1,489 | 1,496 | 580,800 | 1,496 |
| 2022-06-29 | 1,523 | 1,551 | 1,516 | 1,540 | 690,500 | 1,540 |
| 2022-06-28 | 1,556 | 1,574 | 1,528 | 1,533 | 697,700 | 1,533 |
| 2022-06-27 | 1,555 | 1,568 | 1,528 | 1,536 | 496,500 | 1,536 |
| 2022-06-24 | 1,504 | 1,529 | 1,495 | 1,526 | 479,900 | 1,526 |
| 2022-06-23 | 1,514 | 1,553 | 1,510 | 1,522 | 551,800 | 1,522 |
| 2022-06-22 | 1,530 | 1,549 | 1,507 | 1,536 | 1,206,000 | 1,536 |
| 2022-06-21 | 1,495 | 1,520 | 1,488 | 1,505 | 671,500 | 1,505 |
| 2022-06-20 | 1,492 | 1,498 | 1,426 | 1,445 | 862,500 | 1,445 |
| 2022-06-17 | 1,500 | 1,513 | 1,492 | 1,499 | 696,300 | 1,499 |
| 2022-06-16 | 1,559 | 1,571 | 1,542 | 1,542 | 496,400 | 1,542 |
| 2022-06-15 | 1,565 | 1,582 | 1,528 | 1,529 | 675,400 | 1,529 |
| 2022-06-14 | 1,538 | 1,570 | 1,528 | 1,568 | 986,100 | 1,568 |
| 2022-06-13 | 1,581 | 1,607 | 1,558 | 1,578 | 707,500 | 1,578 |
| 2022-06-10 | 1,615 | 1,647 | 1,605 | 1,621 | 722,000 | 1,621 |
| 2022-06-09 | 1,669 | 1,669 | 1,623 | 1,642 | 968,300 | 1,642 |
| 2022-06-08 | 1,631 | 1,663 | 1,612 | 1,663 | 894,600 | 1,663 |
| 2022-06-07 | 1,615 | 1,659 | 1,600 | 1,646 | 1,189,000 | 1,646 |
| 2022-06-06 | 1,580 | 1,614 | 1,575 | 1,609 | 1,504,300 | 1,609 |
| 2022-06-03 | 1,526 | 1,545 | 1,502 | 1,544 | 855,400 | 1,544 |
| 2022-06-02 | 1,526 | 1,542 | 1,516 | 1,520 | 675,400 | 1,520 |
| 2022-06-01 | 1,516 | 1,525 | 1,485 | 1,523 | 680,900 | 1,523 |
| 2022-05-31 | 1,529 | 1,534 | 1,496 | 1,505 | 2,017,800 | 1,505 |
| 2022-05-30 | 1,521 | 1,598 | 1,521 | 1,550 | 2,535,000 | 1,550 |
| 2022-05-27 | 1,434 | 1,463 | 1,419 | 1,461 | 869,300 | 1,461 |
| 2022-05-26 | 1,432 | 1,452 | 1,418 | 1,431 | 756,000 | 1,431 |
| 2022-05-25 | 1,450 | 1,450 | 1,426 | 1,428 | 748,700 | 1,428 |
| 2022-05-24 | 1,430 | 1,455 | 1,423 | 1,438 | 856,000 | 1,438 |
| 2022-05-23 | 1,417 | 1,477 | 1,411 | 1,416 | 1,571,800 | 1,416 |
| 2022-05-20 | 1,348 | 1,396 | 1,335 | 1,391 | 1,122,900 | 1,391 |
| 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
