5423 東京製鐵(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	470	470	463	463	46,000	339.19
1985-12-27	470	470	468	470	34,000	344.32
1985-12-26	468	470	465	470	63,000	344.32
1985-12-25	470	470	465	465	28,000	340.66
1985-12-24	467	470	467	470	47,000	344.32
1985-12-23	470	470	470	470	35,000	344.32
1985-12-21	479	479	470	470	27,000	344.32
1985-12-20	483	485	476	479	71,000	350.92
1985-12-19	476	488	476	483	100,000	353.85
1985-12-18	465	479	465	476	178,000	348.72
1985-12-17	455	462	455	462	116,000	338.46
1985-12-16	450	455	450	455	116,000	333.33
1985-12-13	450	455	450	451	80,000	330.40
1985-12-12	454	455	450	450	194,000	329.67
1985-12-11	450	457	450	453	25,000	331.87
1985-12-10	450	450	449	450	36,000	329.67
1985-12-09	450	450	448	450	46,000	329.67
1985-12-07	450	450	448	448	29,000	328.21
1985-12-06	450	450	449	450	49,000	329.67
1985-12-05	450	450	446	450	58,000	329.67
1985-12-04	450	450	447	447	71,000	327.47
1985-12-03	450	450	446	450	62,000	329.67
1985-12-02	450	450	445	448	55,000	328.21
1985-11-30	449	450	449	450	13,000	329.67
1985-11-29	450	453	445	445	52,000	326.01
1985-11-28	445	450	440	450	91,000	329.67
1985-11-27	460	460	445	445	57,000	326.01
1985-11-26	451	460	450	460	126,000	337
1985-11-25	452	453	450	450	118,000	329.67
1985-11-22	453	455	450	451	159,000	330.40
1985-11-21	459	459	450	451	121,000	330.40
1985-11-20	460	463	451	459	106,000	336.26
1985-11-19	461	464	460	461	81,000	337.73
1985-11-18	463	465	461	461	20,000	337.73
1985-11-16	463	470	461	463	37,000	339.19
1985-11-15	468	470	462	463	37,000	339.19
1985-11-14	466	469	465	465	29,000	340.66
1985-11-13	466	469	466	466	10,000	341.39
1985-11-12	470	470	465	465	85,000	340.66
1985-11-11	473	475	472	474	12,000	347.25
1985-11-08	471	475	471	472	26,000	345.79
1985-11-07	470	474	470	470	27,000	344.32
1985-11-06	471	474	470	474	13,000	347.25
1985-11-05	470	471	470	470	49,000	344.32
1985-11-02	480	480	471	472	64,000	345.79
1985-11-01	472	472	470	471	39,000	345.06
1985-10-31	480	480	473	473	19,000	346.52
1985-10-30	470	480	470	480	34,000	351.65
1985-10-29	470	472	470	470	30,000	344.32
1985-10-28	475	475	471	472	18,000	345.79
1985-10-26	475	476	470	470	82,000	344.32
1985-10-25	476	476	475	475	72,000	347.99
1985-10-24	480	480	476	476	55,000	348.72
1985-10-23	480	480	480	480	31,000	351.65
1985-10-22	480	480	480	480	28,000	351.65
1985-10-21	480	490	480	490	24,000	358.97
1985-10-19	480	480	480	480	20,000	351.65
1985-10-18	490	490	480	482	30,000	353.11
1985-10-17	480	490	480	485	30,000	355.31
1985-10-16	485	485	480	480	15,000	351.65
1985-10-15	491	491	490	490	5,000	358.97
1985-10-14	495	495	490	495	8,000	362.64
1985-10-11	480	495	476	495	36,000	362.64
1985-10-09	487	487	480	481	74,000	352.38
1985-10-08	490	490	486	486	30,000	356.04
1985-10-07	492	495	490	490	22,000	358.97
1985-10-05	495	495	490	490	18,000	358.97
1985-10-04	493	495	492	493	19,000	361.17
1985-10-03	492	495	490	490	67,000	358.97
1985-10-02	495	496	491	491	174,000	359.71
1985-10-01	500	505	500	500	16,000	366.30
1985-09-30	500	500	495	500	31,000	366.30
1985-09-28	497	500	493	493	28,000	361.17
1985-09-27	500	501	500	501	19,000	367.03
1985-09-26	515	515	500	500	57,000	366.30
1985-09-25	509	509	497	498	22,000	364.84
1985-09-24	500	500	491	492	32,000	360.44
1985-09-21	496	510	496	510	27,000	373.63
1985-09-20	495	495	493	494	28,000	361.91
1985-09-19	495	495	492	495	55,000	362.64
1985-09-18	500	503	496	496	91,000	363.37
1985-09-17	503	504	500	500	59,000	366.30
1985-09-13	506	510	506	506	19,000	370.70
1985-09-12	525	525	505	506	68,000	370.70
1985-09-11	522	530	510	520	64,000	380.95
1985-09-10	512	512	502	502	11,000	367.77
1985-09-09	512	512	510	510	17,000	373.63
1985-09-07	508	510	506	510	41,000	373.63
1985-09-06	515	525	508	508	38,000	372.16
1985-09-05	517	520	515	515	70,000	377.29
1985-09-04	517	517	515	516	21,000	378.02
1985-09-03	520	520	515	515	24,000	377.29
1985-09-02	521	530	520	520	24,000	380.95
1985-08-31	521	525	521	524	9,000	383.88
1985-08-30	521	525	520	521	51,000	381.69
1985-08-29	521	525	520	520	27,000	380.95
1985-08-28	519	520	518	520	51,000	380.95
1985-08-27	517	520	516	517	78,000	378.76
1985-08-26	520	520	519	519	27,000	380.22
1985-08-24	516	520	516	516	9,000	378.02
1985-08-23	515	516	512	515	10,000	377.29
1985-08-22	515	522	512	522	33,000	382.42
1985-08-21	513	515	513	514	13,000	376.56
1985-08-20	513	514	513	513	10,000	375.82
1985-08-19	525	525	515	515	7,000	377.29
1985-08-17	512	539	512	529	30,000	387.55
1985-08-16	510	515	510	510	45,000	373.63
1985-08-15	510	520	510	510	19,000	373.63
1985-08-14	525	525	510	510	12,000	373.63
1985-08-13	525	530	525	525	27,000	384.62
1985-08-12	500	531	499	531	66,000	389.01
1985-08-09	510	510	495	495	316,000	362.64
1985-08-08	530	530	516	520	51,000	380.95
1985-08-07	525	530	525	525	30,000	384.62
1985-08-06	535	570	530	570	54,000	417.58
1985-08-05	514	530	514	525	15,000	384.62
1985-08-03	512	513	512	513	8,000	375.82
1985-08-02	510	511	507	509	117,000	372.89
1985-08-01	511	511	506	509	146,000	372.89
1985-07-31	523	523	512	512	32,000	375.09
1985-07-30	521	522	512	515	59,000	377.29
1985-07-29	525	525	518	520	63,000	380.95
1985-07-27	521	536	517	536	73,000	392.67
1985-07-26	530	530	520	520	37,000	380.95
1985-07-25	520	525	520	525	36,000	384.62
1985-07-24	525	530	522	522	24,000	382.42
1985-07-23	530	530	525	525	23,000	384.62
1985-07-22	541	541	511	531	32,000	389.01
1985-07-20	550	550	538	538	32,000	394.14
1985-07-19	545	550	529	550	171,000	402.93
1985-07-18	559	564	550	550	149,000	402.93
1985-07-17	560	565	555	565	280,000	413.92
1985-07-16	562	565	550	555	397,000	406.59
1985-07-15	560	565	550	558	563,000	408.79
1985-07-12	546	558	546	548	448,000	401.47
1985-07-11	539	539	525	537	260,000	393.41
1985-07-10	535	545	526	540	148,000	395.60
1985-07-09	520	530	517	530	121,000	388.28
1985-07-08	516	520	516	520	20,000	380.95
1985-07-06	520	525	515	525	32,000	384.62
1985-07-05	525	525	520	525	33,000	384.62
1985-07-04	513	520	513	518	58,000	379.49
1985-07-03	516	516	511	515	85,000	377.29
1985-07-02	522	525	515	515	29,000	377.29
1985-07-01	521	521	521	521	14,000	381.69
1985-06-29	516	520	516	520	6,000	380.95
1985-06-28	515	518	515	515	23,000	377.29
1985-06-27	519	519	515	515	7,000	377.29
1985-06-26	515	520	515	515	71,000	377.29
1985-06-25	530	530	510	525	36,000	384.62
1985-06-24	525	525	510	510	81,000	373.63
1985-06-22	515	520	515	520	25,000	380.95
1985-06-21	521	525	515	515	32,000	377.29
1985-06-20	516	518	515	515	72,000	377.29
1985-06-19	522	525	521	521	37,000	381.69
1985-06-18	523	523	523	523	27,000	383.15
1985-06-17	523	539	515	539	29,000	394.87
1985-06-15	510	535	510	530	67,000	388.28
1985-06-14	530	530	527	530	30,000	388.28
1985-06-13	540	550	535	539	37,000	394.87
1985-06-12	535	540	535	540	67,000	395.60
1985-06-11	540	541	535	535	20,000	391.94
1985-06-10	545	545	540	540	24,000	395.60
1985-06-07	545	559	540	550	183,000	402.93
1985-06-06	543	545	535	540	295,000	395.60
1985-06-05	539	543	535	543	73,000	397.80
1985-06-04	530	539	527	530	96,000	388.28
1985-06-03	530	530	523	526	36,000	385.35
1985-06-01	529	529	522	522	24,000	382.42
1985-05-31	525	530	522	522	98,000	382.42
1985-05-30	525	530	521	521	38,000	381.69
1985-05-29	521	525	520	520	40,000	380.95
1985-05-28	526	526	521	526	17,000	385.35
1985-05-27	523	523	510	520	115,000	380.95
1985-05-25	524	524	520	523	78,000	383.15
1985-05-24	527	527	523	523	47,000	383.15
1985-05-23	530	532	525	525	68,000	384.62
1985-05-22	530	530	523	530	58,000	388.28
1985-05-21	523	535	523	530	47,000	388.28
1985-05-20	535	535	521	521	43,000	381.69
1985-05-18	530	530	520	525	28,000	384.62
1985-05-17	523	527	515	517	91,000	378.76
1985-05-16	527	527	523	523	47,000	383.15
1985-05-15	530	530	521	528	108,000	386.81
1985-05-14	505	530	505	530	285,000	388.28
1985-05-13	569	570	565	570	153,000	417.58
1985-05-10	548	572	547	570	412,000	417.58
1985-05-09	550	550	545	548	32,000	401.47
1985-05-08	545	555	545	545	56,000	399.27
1985-05-07	550	550	548	549	25,000	402.20
1985-05-04	547	550	540	541	141,000	396.34
1985-05-02	550	560	550	557	327,000	408.06
1985-05-01	530	550	526	549	152,000	402.20
1985-04-30	530	530	524	526	74,000	385.35
1985-04-27	537	537	530	530	17,000	388.28
1985-04-26	526	537	524	530	72,000	388.28
1985-04-25	527	529	526	527	26,000	386.08
1985-04-24	530	530	523	526	32,000	385.35
1985-04-23	520	521	520	521	41,000	381.69
1985-04-22	523	529	519	519	44,000	380.22
1985-04-20	517	529	516	520	42,000	380.95
1985-04-19	518	518	517	518	47,000	379.49
1985-04-18	520	520	518	518	39,000	379.49
1985-04-17	521	521	517	517	45,000	378.76
1985-04-16	531	531	520	520	84,000	380.95
1985-04-15	542	542	530	530	28,000	388.28
1985-04-12	528	528	527	528	48,000	386.81
1985-04-11	530	540	529	529	92,000	387.55
1985-04-10	535	535	531	531	56,000	389.01
1985-04-09	540	540	526	526	161,000	385.35
1985-04-08	550	550	531	540	59,000	395.60
1985-04-06	530	539	520	522	38,000	382.42
1985-04-05	550	550	530	540	75,000	395.60
1985-04-04	549	559	548	553	251,000	405.13
1985-04-03	519	519	510	512	405,000	375.09
1985-04-02	520	530	515	515	156,000	377.29
1985-04-01	529	530	511	511	212,000	374.36
1985-03-30	525	535	525	530	19,000	388.28
1985-03-29	534	534	518	533	77,000	390.48
1985-03-28	539	539	530	533	35,000	390.48
1985-03-27	531	539	530	532	45,000	389.74
1985-03-26	540	540	530	540	53,000	395.60
1985-03-25	521	524	520	520	138,000	380.95
1985-03-23	520	522	520	520	117,000	380.95
1985-03-22	540	540	521	521	83,000	381.69
1985-03-20	530	540	530	540	123,000	395.60
1985-03-19	530	532	530	530	56,000	388.28
1985-03-18	525	530	522	528	113,000	386.81
1985-03-16	525	525	524	525	60,000	384.62
1985-03-15	529	531	524	525	131,000	384.62
1985-03-14	530	531	529	531	89,000	389.01
1985-03-13	525	529	523	529	116,000	387.55
1985-03-12	535	535	529	529	51,000	387.55
1985-03-11	529	529	528	529	41,000	387.55
1985-03-08	532	535	530	530	65,000	388.28
1985-03-07	530	531	530	531	106,000	389.01
1985-03-06	535	535	531	531	51,000	389.01
1985-03-05	535	535	531	533	36,000	390.48
1985-03-04	531	535	531	535	63,000	391.94
1985-03-02	532	535	531	531	45,000	389.01
1985-03-01	535	535	530	531	54,000	389.01
1985-02-28	532	535	531	532	74,000	389.74
1985-02-27	541	541	530	539	188,000	394.87
1985-02-26	551	556	543	545	135,000	399.27
1985-02-25	561	561	550	551	43,000	403.66
1985-02-23	545	558	545	558	18,000	408.79
1985-02-22	542	548	542	542	57,000	397.07
1985-02-21	541	547	540	540	50,000	395.60
1985-02-20	533	547	533	540	23,000	395.60
1985-02-19	530	535	530	531	67,000	389.01
1985-02-18	531	539	530	530	71,000	388.28
1985-02-16	538	539	530	539	73,000	394.87
1985-02-15	550	550	540	545	81,000	399.27
1985-02-14	553	553	550	550	15,000	402.93
1985-02-13	550	554	550	553	45,000	405.13
1985-02-12	550	560	549	550	64,000	402.93
1985-02-08	550	550	550	550	108,000	402.93
1985-02-07	557	558	555	557	117,000	408.06
1985-02-06	560	565	556	558	76,000	408.79
1985-02-05	556	566	556	566	183,000	414.65
1985-02-04	584	585	575	576	51,000	421.98
1985-02-02	581	591	580	591	52,000	432.97
1985-02-01	609	609	585	591	207,000	432.97
1985-01-31	600	617	600	601	1,409,000	440.29
1985-01-30	595	599	587	598	515,000	438.10
1985-01-29	610	618	585	585	1,632,999	428.57
1985-01-28	593	617	590	610	2,423,999	446.89
1985-01-26	576	590	576	583	852,000	427.11
1985-01-25	565	567	560	566	981,000	414.65
1985-01-24	558	560	550	559	473,000	409.52
1985-01-23	554	564	551	558	363,000	408.79
1985-01-22	550	554	547	550	137,000	402.93
1985-01-21	555	555	545	545	143,000	399.27
1985-01-19	556	559	551	552	181,000	404.40
1985-01-18	553	564	550	555	653,000	406.59
1985-01-17	550	554	531	548	1,062,000	401.47
1985-01-16	510	534	510	531	108,000	389.01
1985-01-14	509	510	502	502	169,000	367.77
1985-01-11	509	510	505	510	99,000	373.63
1985-01-10	506	509	505	509	71,000	372.89
1985-01-09	506	510	505	506	218,000	370.70
1985-01-08	505	510	505	506	59,000	370.70
1985-01-07	513	513	510	510	18,000	373.63
1985-01-05	513	514	507	513	41,000	375.82
1985-01-04	509	515	507	514	27,000	376.56

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