5423 東京製鐵(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-02-221,6591,6801,6521,677511,7001,677
2024-02-211,6861,6921,6471,656643,2001,656
2024-02-201,7201,7201,6881,690471,8001,690
2024-02-191,7001,7231,6991,720324,4001,720
2024-02-161,6851,7111,6771,704302,3001,704
2024-02-151,6981,6981,6661,672342,2001,672
2024-02-141,7061,7061,6681,682579,2001,682
2024-02-131,7231,7251,6961,723393,9001,723
2024-02-091,7171,7351,7071,717327,9001,717
2024-02-081,7411,7421,7121,719370,4001,719
2024-02-071,7251,7441,7171,741263,4001,741
2024-02-061,7781,7841,7291,729541,3001,729
2024-02-051,7751,7931,7711,783305,8001,783
2024-02-021,8001,8001,7551,766511,9001,766
2024-02-011,8001,8291,7981,807571,2001,807
2024-01-311,7801,8061,7771,794420,2001,794
2024-01-301,7781,7851,7691,780295,9001,780
2024-01-291,7611,7871,7601,778433,5001,778
2024-01-261,7481,7741,7431,759483,2001,759
2024-01-251,7571,7881,7511,757634,6001,757
2024-01-241,7441,7611,7121,755672,7001,755
2024-01-231,7691,7811,7301,7351,036,5001,735
2024-01-221,7851,7861,7181,7601,842,2001,760
2024-01-191,7871,7871,7321,739988,0001,739
2024-01-181,7821,8011,7651,770484,0001,770
2024-01-171,8201,8311,7901,790461,1001,790
2024-01-161,8461,8461,8041,813322,8001,813
2024-01-151,8251,8481,8161,831342,6001,831
2024-01-121,8271,8351,7991,827430,7001,827
2024-01-111,8111,8271,8041,807362,8001,807
2024-01-101,7861,8061,7821,791277,8001,791
2024-01-091,8031,8071,7821,799335,0001,799
2024-01-051,7831,8031,7831,802351,9001,802
2024-01-041,7291,7991,7091,783771,2001,783

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