5423 東京製鐵(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	506	510	505	509	98,000	372.89
1984-12-27	506	515	506	511	56,000	374.36
1984-12-26	510	510	505	510	155,000	373.63
1984-12-25	513	515	513	513	78,000	375.82
1984-12-24	515	516	511	511	185,000	374.36
1984-12-22	509	515	505	515	99,000	377.29
1984-12-21	502	509	502	506	46,000	370.70
1984-12-20	500	505	499	502	60,000	367.77
1984-12-19	507	510	500	500	143,000	366.30
1984-12-18	506	513	505	505	53,000	369.96
1984-12-17	509	514	509	510	42,000	373.63
1984-12-15	505	510	505	510	47,000	373.63
1984-12-14	508	508	506	508	33,000	372.16
1984-12-13	513	513	507	509	115,000	372.89
1984-12-12	513	514	513	513	41,000	375.82
1984-12-11	506	514	506	510	25,000	373.63
1984-12-10	515	515	505	515	29,000	377.29
1984-12-07	508	510	505	505	59,000	369.96
1984-12-06	507	509	505	509	155,000	372.89
1984-12-05	508	510	505	508	186,000	372.16
1984-12-04	510	510	507	509	63,000	372.89
1984-12-03	505	510	505	510	312,000	373.63
1984-12-01	505	510	505	510	36,000	373.63
1984-11-30	505	510	504	504	106,000	369.23
1984-11-29	505	510	504	504	321,000	369.23
1984-11-28	514	514	505	506	130,000	370.70
1984-11-27	499	515	499	515	268,000	377.29
1984-11-26	570	570	564	565	270,000	376.29
1984-11-24	559	560	557	560	140,000	372.96
1984-11-22	564	565	560	560	96,000	372.96
1984-11-21	562	565	556	556	215,000	370.30
1984-11-20	569	569	563	569	92,000	378.95
1984-11-19	561	570	561	570	39,000	379.62
1984-11-17	562	562	560	562	35,000	374.29
1984-11-16	560	566	555	565	137,000	376.29
1984-11-15	575	575	561	561	198,000	373.63
1984-11-14	570	580	569	579	57,000	385.61
1984-11-13	565	568	560	568	117,000	378.29
1984-11-12	551	569	551	565	58,000	376.29
1984-11-09	545	550	540	548	453,000	364.97
1984-11-08	560	565	540	555	264,000	369.63
1984-11-07	580	585	572	575	321,000	382.95
1984-11-06	590	590	587	587	40,000	390.94
1984-11-05	585	590	580	585	112,000	389.61
1984-11-02	581	588	580	585	94,000	389.61
1984-11-01	585	590	580	581	97,000	386.95
1984-10-31	590	590	585	585	75,000	389.61
1984-10-30	590	592	570	570	173,000	379.62
1984-10-29	600	605	595	595	64,000	396.27
1984-10-27	595	600	595	600	15,000	399.60
1984-10-26	604	605	595	600	87,000	399.60
1984-10-25	610	611	608	610	106,000	406.26
1984-10-24	600	610	600	610	83,000	406.26
1984-10-23	610	610	595	595	93,000	396.27
1984-10-22	620	621	615	616	60,000	410.26
1984-10-20	617	625	615	621	164,000	413.59
1984-10-19	610	619	610	618	194,000	411.59
1984-10-18	595	616	595	610	397,000	406.26
1984-10-17	584	595	583	595	39,000	396.27
1984-10-16	583	589	583	583	107,000	388.28
1984-10-15	577	581	575	580	89,000	386.28
1984-10-12	580	580	573	575	33,000	382.95
1984-10-11	592	592	573	573	155,000	381.62
1984-10-09	590	590	590	590	21,000	392.94
1984-10-08	595	595	590	590	13,000	392.94
1984-10-06	583	595	583	591	100,000	393.61
1984-10-05	582	595	582	582	97,000	387.61
1984-10-04	580	591	580	582	62,000	387.61
1984-10-03	590	592	580	590	83,000	392.94
1984-10-02	600	600	590	595	75,000	396.27
1984-10-01	580	605	580	605	150,000	402.93
1984-09-29	580	580	575	580	42,000	386.28
1984-09-28	577	600	576	585	101,000	389.61
1984-09-27	580	581	565	567	72,000	377.62
1984-09-26	590	595	590	590	111,000	392.94
1984-09-25	591	600	590	590	54,000	392.94
1984-09-22	580	592	580	588	73,000	391.61
1984-09-21	572	580	572	580	95,000	386.28
1984-09-20	570	571	569	570	69,000	379.62
1984-09-19	601	602	575	575	180,000	382.95
1984-09-18	605	605	595	600	96,000	399.60
1984-09-17	590	608	589	605	143,000	402.93
1984-09-14	595	599	586	590	155,000	392.94
1984-09-13	605	605	590	590	87,000	392.94
1984-09-12	609	609	602	602	62,000	400.93
1984-09-11	609	609	601	604	46,000	402.26
1984-09-10	602	610	602	610	50,000	406.26
1984-09-07	614	615	602	610	87,000	406.26
1984-09-06	619	619	595	613	169,000	408.26
1984-09-05	625	633	615	620	298,000	412.92
1984-09-04	635	647	635	635	447,000	422.91
1984-09-03	620	635	618	634	223,000	422.24
1984-09-01	618	620	616	620	150,000	412.92
1984-08-31	619	622	613	615	395,000	409.59
1984-08-30	619	620	611	619	115,000	412.25
1984-08-29	610	628	610	620	949,000	412.92
1984-08-28	598	614	595	610	199,000	406.26
1984-08-27	592	593	590	592	63,000	394.27
1984-08-25	589	591	585	588	80,000	391.61
1984-08-24	581	590	581	589	113,000	392.27
1984-08-23	579	580	575	580	172,000	386.28
1984-08-22	580	581	574	574	220,000	382.28
1984-08-21	551	590	551	580	322,000	386.28
1984-08-20	549	550	546	550	139,000	366.30
1984-08-18	546	549	545	549	37,000	365.63
1984-08-17	547	547	546	546	53,000	363.64
1984-08-16	544	545	541	545	43,000	362.97
1984-08-15	542	545	541	545	61,000	362.97
1984-08-14	547	547	540	540	39,000	359.64
1984-08-13	545	550	545	548	295,000	364.97
1984-08-10	551	555	549	550	249,000	366.30
1984-08-09	558	558	550	550	21,000	366.30
1984-08-08	558	558	550	550	30,000	366.30
1984-08-07	555	569	555	560	88,000	372.96
1984-08-06	536	554	536	554	157,000	368.96
1984-08-04	536	537	529	529	161,000	352.31
1984-08-03	535	537	535	535	87,000	356.31
1984-08-02	536	536	534	534	54,000	355.64
1984-08-01	536	536	535	535	5,000	356.31
1984-07-31	545	545	535	535	65,000	356.31
1984-07-30	550	550	545	545	14,000	362.97
1984-07-28	533	541	533	541	38,000	360.31
1984-07-27	550	550	532	532	122,000	354.31
1984-07-26	535	535	530	531	108,000	353.65
1984-07-25	560	560	550	554	83,000	368.96
1984-07-24	535	560	535	560	22,000	372.96
1984-07-23	535	550	535	536	73,000	356.98
1984-07-21	531	540	531	538	26,000	358.31
1984-07-20	532	540	530	530	133,000	352.98
1984-07-19	561	561	512	512	189,000	340.99
1984-07-18	568	568	566	566	42,000	376.96
1984-07-17	568	570	561	568	86,000	378.29
1984-07-16	578	578	570	570	84,000	379.62
1984-07-13	583	584	570	574	50,000	382.28
1984-07-12	585	585	585	585	27,000	389.61
1984-07-11	605	605	595	595	23,000	396.27
1984-07-10	615	615	601	601	44,000	400.27
1984-07-09	625	630	615	615	22,000	409.59
1984-07-07	628	629	625	627	28,000	417.58
1984-07-06	640	643	630	630	69,000	419.58
1984-07-05	625	639	625	638	147,000	424.91
1984-07-04	623	625	620	625	104,000	416.25
1984-07-03	624	624	614	620	243,000	412.92
1984-07-02	592	609	592	605	113,000	402.93
1984-06-30	590	593	585	590	31,000	392.94
1984-06-29	591	591	580	580	132,000	386.28
1984-06-28	581	590	580	590	95,000	392.94
1984-06-27	578	585	570	580	43,000	386.28
1984-06-26	580	585	575	579	55,000	385.61
1984-06-25	584	590	580	581	31,000	386.95
1984-06-23	579	584	579	580	244,000	386.28
1984-06-22	580	591	580	580	329,000	386.28
1984-06-21	585	586	570	570	359,000	379.62
1984-06-20	567	580	567	580	100,000	386.28
1984-06-19	571	575	558	561	87,000	373.63
1984-06-18	571	580	570	571	33,000	380.29
1984-06-16	566	575	566	566	21,000	376.96
1984-06-15	571	571	571	571	3,000	380.29
1984-06-14	580	580	578	578	26,000	384.95
1984-06-13	586	586	581	582	41,000	387.61
1984-06-12	589	590	588	590	95,000	392.94
1984-06-11	590	590	587	590	29,000	392.94
1984-06-08	598	598	587	590	83,000	392.94
1984-06-07	581	599	581	590	146,000	392.94
1984-06-06	571	580	565	580	83,000	386.28
1984-06-05	571	574	561	561	360,000	373.63
1984-06-04	592	602	556	564	320,000	375.62
1984-06-02	619	619	612	612	46,000	407.59
1984-06-01	620	622	602	606	291,000	403.60
1984-05-31	631	640	621	630	166,000	419.58
1984-05-30	652	655	640	640	170,000	426.24
1984-05-29	660	660	651	651	89,000	433.57
1984-05-28	660	660	655	659	53,000	438.89
1984-05-26	655	660	655	660	68,000	439.56
1984-05-25	640	660	640	660	100,000	439.56
1984-05-24	636	650	636	636	188,000	423.58
1984-05-23	638	650	622	626	489,000	416.92
1984-05-21	718	720	708	712	49,000	474.19
1984-05-19	705	710	705	708	35,000	471.53
1984-05-18	710	720	701	709	269,000	472.19
1984-05-17	733	740	710	726	114,000	483.52
1984-05-16	760	760	749	750	52,000	499.50
1984-05-15	740	765	740	760	97,000	506.16
1984-05-11	780	785	771	779	55,000	518.82
1984-05-10	810	813	780	780	156,000	519.48
1984-05-09	813	813	809	810	44,000	539.46
1984-05-08	811	818	810	811	180,000	540.13
1984-05-07	816	821	810	821	164,000	546.79
1984-05-04	820	820	800	806	621,000	536.80
1984-05-02	791	820	791	820	258,000	546.12
1984-05-01	795	795	791	791	89,000	526.81
1984-04-28	793	795	790	791	85,000	526.81
1984-04-27	790	793	785	793	39,000	528.14
1984-04-26	785	790	781	783	45,000	521.48
1984-04-25	788	788	780	781	68,000	520.15
1984-04-24	794	794	785	790	124,000	526.14
1984-04-23	800	800	790	795	89,000	529.47
1984-04-21	795	799	785	795	38,000	529.47
1984-04-20	780	795	780	785	72,000	522.81
1984-04-19	780	788	780	781	71,000	520.15
1984-04-18	789	790	780	782	166,000	520.81
1984-04-17	796	800	780	789	114,000	525.48
1984-04-16	814	815	795	797	213,000	530.80
1984-04-13	800	809	796	809	206,000	538.80
1984-04-12	799	799	791	795	173,000	529.47
1984-04-11	790	799	790	799	95,000	532.14
1984-04-10	785	799	784	799	123,000	532.14
1984-04-09	768	790	768	790	50,000	526.14
1984-04-07	773	782	771	772	71,000	514.15
1984-04-06	788	788	780	783	148,000	521.48
1984-04-05	790	795	785	788	109,000	524.81
1984-04-04	785	798	785	785	202,000	522.81
1984-04-03	805	805	791	800	253,000	532.80
1984-04-02	788	818	788	800	371,000	532.80
1984-03-31	800	801	793	798	108,000	531.47
1984-03-30	795	820	780	800	404,000	532.80
1984-03-29	820	828	792	792	948,000	527.47
1984-03-28	809	809	790	808	1,005,000	538.13
1984-03-27	756	804	756	799	846,000	532.14
1984-03-26	760	760	755	757	88,000	504.16
1984-03-24	750	760	745	760	90,000	506.16
1984-03-23	744	749	738	745	146,000	496.17
1984-03-22	744	750	740	750	65,000	499.50
1984-03-21	745	755	745	747	77,000	497.50
1984-03-19	732	745	726	744	135,000	495.50
1984-03-17	740	745	732	735	102,000	489.51
1984-03-16	743	760	725	731	166,000	486.85
1984-03-15	770	774	760	763	173,000	508.16
1984-03-14	770	790	761	769	585,000	512.16
1984-03-13	762	768	759	767	320,000	510.82
1984-03-12	759	760	755	760	102,000	506.16
1984-03-09	755	755	742	749	31,000	498.84
1984-03-08	760	767	758	764	153,000	508.83
1984-03-07	758	769	758	767	305,000	510.82
1984-03-06	760	767	750	758	619,000	504.83
1984-03-05	741	758	741	755	149,000	502.83
1984-03-03	730	740	730	737	38,000	490.84
1984-03-02	735	738	727	730	69,000	486.18
1984-03-01	733	735	730	730	55,000	486.18
1984-02-29	731	740	731	733	92,000	488.18
1984-02-28	759	759	740	744	206,000	495.50
1984-02-27	726	760	716	760	200,000	506.16
1984-02-25	718	718	716	716	23,000	476.86
1984-02-24	711	720	706	707	32,000	470.86
1984-02-23	717	717	711	715	81,000	476.19
1984-02-22	696	710	696	697	87,000	464.20
1984-02-21	696	700	696	697	11,000	464.20
1984-02-20	705	705	695	695	9,000	462.87
1984-02-18	699	700	699	700	17,000	466.20
1984-02-17	695	700	695	700	45,000	466.20
1984-02-16	695	695	691	691	27,000	460.21
1984-02-15	695	700	690	695	23,000	462.87
1984-02-14	686	701	685	685	92,000	456.21
1984-02-13	690	690	685	685	67,000	456.21
1984-02-10	700	700	686	686	308,000	456.88
1984-02-09	708	710	698	698	46,000	464.87
1984-02-08	709	711	707	710	130,000	472.86
1984-02-07	715	716	707	709	55,000	472.19
1984-02-06	718	720	712	720	43,000	479.52
1984-02-04	725	730	720	720	139,000	479.52
1984-02-03	725	725	720	725	82,000	482.85
1984-02-02	725	725	720	725	99,000	482.85
1984-02-01	725	727	719	725	207,000	482.85
1984-01-31	723	730	723	730	34,000	486.18
1984-01-30	750	750	718	718	99,000	478.19
1984-01-28	730	749	725	741	143,000	493.51
1984-01-26	737	737	718	718	100,000	478.19
1984-01-25	739	739	735	739	63,000	492.17
1984-01-24	735	749	733	739	278,000	492.17
1984-01-23	743	743	731	732	44,000	487.51
1984-01-21	726	745	726	745	50,000	496.17
1984-01-20	734	734	723	726	153,000	483.52
1984-01-19	742	747	736	736	70,000	490.18
1984-01-18	763	763	740	747	263,000	497.50
1984-01-17	750	764	740	759	398,000	505.50
1984-01-13	735	738	720	738	503,000	491.51
1984-01-12	700	715	699	710	370,000	472.86
1984-01-11	695	700	694	700	26,000	466.20
1984-01-10	691	700	685	685	38,000	456.21
1984-01-09	693	693	682	682	42,000	454.21
1984-01-06	686	690	686	686	33,000	456.88
1984-01-05	691	700	691	691	91,000	460.21
1984-01-04	720	720	720	720	39,000	479.52

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