5423 東京製鐵(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-28684720684705116,000469.53
1983-12-2767067466567424,000448.88
1983-12-26680685670670160,000446.22
1983-12-2468069067967951,000452.21
1983-12-2367768067567640,000450.22
1983-12-2267967967467539,000449.55
1983-12-21675689673687163,000457.54
1983-12-2066867566066147,000440.23
1983-12-1965065164265171,000433.57
1983-12-1765166865166842,000444.89
1983-12-16659670656660106,000439.56
1983-12-15653663643643108,000428.24
1983-12-14651652641650147,000432.90
1983-12-13661665651651117,000433.57
1983-12-12665671661661146,000440.23
1983-12-09655680655675895,000449.55
1983-12-08589615589614253,000408.92
1983-12-0758158958158976,000392.27
1983-12-06602602588589193,000392.27
1983-12-0560860860060159,000400.27
1983-12-0363163362762777,000417.58
1983-12-0263564563063831,000424.91
1983-12-0162962962962945,000418.91
1983-11-28677677663669101,000445.55
1983-11-2667567767567729,000450.88
1983-11-2568568567067437,000448.88
1983-11-2468568567968547,000456.21
1983-11-22693693682682126,000454.21
1983-11-2169969969469488,000462.20
1983-11-19701701697700102,000466.20
1983-11-1870070069569572,000462.87
1983-11-17699700698699105,000465.53
1983-11-1670070169969963,000465.53
1983-11-1570070070070030,000466.20
1983-11-1470170170070022,000466.20
1983-11-1170070069969942,000465.53
1983-11-1071071169970047,000466.20
1983-11-0970070170070025,000466.20
1983-11-0870371270070158,000466.87
1983-11-0771071070170212,000467.53
1983-11-05701715695715163,000476.19
1983-11-04725725701701571,000466.87
1983-11-0270672070371752,000477.52
1983-11-0170071070070188,000466.87
1983-10-31702702700701118,000466.87
1983-10-2970170470170173,000466.87
1983-10-28705710701701118,000466.87
1983-10-2770170270170239,000467.53
1983-10-2670070170070132,000466.87
1983-10-2569770169770069,000466.20
1983-10-2469769769769756,000464.20
1983-10-2270970970070040,000466.20
1983-10-2171071069770075,000466.20
1983-10-20703718703718115,000478.19
1983-10-19710710700702132,000467.53
1983-10-18707719705715122,000476.19
1983-10-1769870069569762,000464.20
1983-10-1569570069370046,000466.20
1983-10-14700700687696101,000463.54
1983-10-13700709698700216,000466.20
1983-10-1269169368569274,000460.87
1983-10-11710710696700118,000466.20
1983-10-07720721706713143,000474.86
1983-10-06720730718730144,000486.18
1983-10-05712730712730101,000486.18
1983-10-04740740710730175,000486.18
1983-10-03715730705730320,000486.18
1983-10-01734740723740315,000492.84
1983-09-30740740725740402,000492.84
1983-09-29740749721735453,000489.51
1983-09-287707707567691,241,999512.16
1983-09-27770772750772562,000514.15
1983-09-26770770763767454,000510.82
1983-09-24764765755764458,000508.83
1983-09-22764765755764900,000508.83
1983-09-217457697307611,064,000506.83
1983-09-207557587357471,104,000497.50
1983-09-197317487257451,029,000496.17
1983-09-177197347127301,241,999486.18
1983-09-16700719699709838,000472.19
1983-09-14693700690696402,000463.54
1983-09-13695696690695327,000462.87
1983-09-12700700695695152,000462.87
1983-09-09706706692700956,000466.20
1983-09-087037106937001,778,999466.20
1983-09-076747006706951,950,999462.87
1983-09-066526756516641,477,999442.22
1983-09-05648650633647977,000430.90
1983-09-03632638625638351,000424.91
1983-09-02639639622622686,000414.25
1983-09-01634635620622880,000414.25
1983-08-316006336006301,513,999419.58
1983-08-3058859058559088,000392.94
1983-08-2959059057658091,000386.28
1983-08-2758959057759037,000392.94
1983-08-2657659357659332,000394.94
1983-08-25582589576576140,000383.62
1983-08-2458059058059060,000392.94
1983-08-2359059058058051,000386.28
1983-08-2259059057557641,000383.62
1983-08-2058159057159075,000392.94
1983-08-1958559057659098,000392.94
1983-08-1858559157857967,000385.61
1983-08-1758159458159172,000393.61
1983-08-1659659757558186,000386.95
1983-08-15590605586595100,000396.27
1983-08-12574580570580140,000386.28
1983-08-1156957756657426,000382.28
1983-08-1057157956556533,000376.29
1983-08-0957057056556528,000376.29
1983-08-0858058556556654,000376.96
1983-08-0658059058058598,000389.61
1983-08-05605605585600296,000399.60
1983-08-04608608591603500,000401.60
1983-08-03595610590590855,000392.94
1983-08-02583585571585313,000389.61
1983-08-01581585570583371,000388.28
1983-07-30581585575585322,000389.61
1983-07-295755955755821,306,999387.61
1983-07-28560569550565582,000376.29
1983-07-27524580519569396,000378.95
1983-07-26523523521522113,000347.65
1983-07-25525525520521200,000346.99
1983-07-2352552552052531,000349.65
1983-07-2252852852752736,000350.98
1983-07-2153053052552835,000351.65
1983-07-2052753052752732,000350.98
1983-07-1953053052752727,000350.98
1983-07-1853053052953018,000352.98
1983-07-1552953052952925,000352.31
1983-07-1453053052552929,000352.31
1983-07-1353053052153020,000352.98
1983-07-1253553552153016,000352.98
1983-07-1153453553453514,000356.31
1983-07-095405405345359,000356.31
1983-07-0854354354054227,000360.97
1983-07-0754154554054546,000362.97
1983-07-0654054054054029,000359.64
1983-07-0553054053053619,000356.98
1983-07-0453054853054041,000359.64
1983-07-0252153052052921,000352.31
1983-07-0152052051552030,000346.32
1983-06-3051551551551517,000342.99
1983-06-2951551551351310,000341.66
1983-06-2851751851051554,000342.99
1983-06-2751951951651715,000344.32
1983-06-2552152552052059,000346.32
1983-06-2453053052652612,000350.32
1983-06-2353153553053047,000352.98
1983-06-2254054053053191,000353.65
1983-06-2153554053053097,000352.98
1983-06-2052153752153060,000352.98
1983-06-1751652051651628,000343.66
1983-06-1651652051551723,000344.32
1983-06-1551951951651815,000344.99
1983-06-1452052352052051,000346.32
1983-06-1352052052052015,000346.32
1983-06-115165205165206,000346.32
1983-06-1051551651551526,000342.99
1983-06-0951151251051223,000340.99
1983-06-0851151151051017,000339.66
1983-06-0752052051051023,000339.66
1983-06-0651051151051034,000339.66
1983-06-0452552552552514,000349.65
1983-06-0352752852752846,000351.65
1983-06-0253753752553763,000357.64
1983-06-0152554052054067,000359.64
1983-05-3152852852552517,000349.65
1983-05-3052453552152126,000346.99
1983-05-2852552652552562,000349.65
1983-05-2753555053553519,000356.31
1983-05-26540545540545114,000362.97
1983-05-2554054253653663,000356.98
1983-05-2454554554054046,000359.64
1983-05-2354554552652660,000350.32
1983-05-2054155454155477,000368.96
1983-05-1953954053954066,000359.64
1983-05-1853654053654087,000359.64
1983-05-175365365355353,000356.31
1983-05-1653054053053540,000356.31
1983-05-1454054054054018,000359.64
1983-05-1354154154054058,000359.64
1983-05-1254154254154166,000360.31
1983-05-1154554554154154,000360.31
1983-05-1055055054554853,000364.97
1983-05-0954355254355082,000366.30
1983-05-0754554554354560,000362.97
1983-05-0654654654454441,000362.30
1983-05-0454454554054239,000360.97
1983-05-0255455455055023,000366.30
1983-04-3055455454554625,000363.64
1983-04-2856056054454459,000362.30
1983-04-2756056554054074,000359.64
1983-04-26573573563563317,000374.96
1983-04-25559579551574634,000382.28
1983-04-23551560544552206,000367.63
1983-04-22540542540541211,000360.31
1983-04-2154954953554052,000359.64
1983-04-20535555535552607,000367.63
1983-04-19540545531535333,000356.31
1983-04-18543543533535209,000356.31
1983-04-15526544525543503,000361.64
1983-04-14510520507520303,000346.32
1983-04-1351251250150256,000334.33
1983-04-1251051551051260,000340.99
1983-04-1150150150150127,000333.67
1983-04-0950350550050036,000333
1983-04-0850450450250256,000334.33
1983-04-0750350550350563,000336.33
1983-04-0650250350050233,000334.33
1983-04-0550950950550826,000338.33
1983-04-0450751050550539,000336.33
1983-04-0250551150550545,000336.33
1983-04-01520521511511145,000340.33
1983-03-3151652251652176,000346.99
1983-03-3052552652052080,000346.32
1983-03-29520526520520208,000346.32
1983-03-2851551851451835,000344.99
1983-03-2651351351251238,000340.99
1983-03-2551351350851090,000339.66
1983-03-2451051350651277,000340.99
1983-03-2351051050250530,000336.33
1983-03-2250251050250937,000338.99
1983-03-1850150150050036,000333
1983-03-1750350550050039,000333
1983-03-1650150550050059,000333
1983-03-1550351050150534,000336.33
1983-03-1451051350550562,000336.33
1983-03-1250050350050032,000333
1983-03-11510512508508127,000338.33
1983-03-10502512500508138,000338.33
1983-03-0949849849049244,000327.67
1983-03-0850950949850398,000335
1983-03-07506514505510105,000339.66
1983-03-0550151050051067,000339.66
1983-03-04493516490510349,000339.66
1983-03-0347850047850076,000333
1983-03-0247847947847828,000318.35
1983-03-0147548047547823,000318.35
1983-02-2847847847247819,000318.35
1983-02-2647047347047320,000315.02
1983-02-2547047546847043,000313.02
1983-02-2446947546547518,000316.35
1983-02-2347447546947542,000316.35
1983-02-2247147146446938,000312.35
1983-02-2147347347147133,000313.69
1983-02-1847447447147157,000313.69
1983-02-1747547547547515,000316.35
1983-02-1647647747547545,000316.35
1983-02-1547747947547624,000317.02
1983-02-1447548047547543,000316.35
1983-02-1248048047347524,000316.35
1983-02-1047647647547518,000316.35
1983-02-0947548047248035,000319.68
1983-02-0847247547047083,000313.02
1983-02-0748048047247277,000314.35
1983-02-054804804724725,000314.35
1983-02-0448048047148023,000319.68
1983-02-0348548547548050,000319.68
1983-02-02485488485486114,000323.68
1983-02-0148048548048058,000319.68
1983-01-31464475464475140,000316.35
1983-01-2946046346046318,000308.36
1983-01-2846146546046097,000306.36
1983-01-2746546846346356,000308.36
1983-01-2646447046246250,000307.69
1983-01-2546646646046037,000306.36
1983-01-2447047046646627,000310.36
1983-01-2246247046247019,000313.02
1983-01-2146546845846476,000309.02
1983-01-2046446446146140,000307.03
1983-01-1946546746346539,000309.69
1983-01-1846646646546529,000309.69
1983-01-1746846846546728,000311.02
1983-01-1446847546846843,000311.69
1983-01-1347547546946965,000312.35
1983-01-1248048047547530,000316.35
1983-01-1148848848348321,000321.68
1983-01-1048749048548736,000324.34
1983-01-0749349349049131,000327.01
1983-01-0649049048848831,000325.01
1983-01-0548848848848814,000325.01
1983-01-0449350349350341,000335

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