5423 東京製鐵(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	505	505	500	500	63,000	366.30
1986-12-26	510	515	505	510	85,000	373.63
1986-12-25	510	510	510	510	46,000	373.63
1986-12-24	510	520	505	515	41,000	377.29
1986-12-23	520	520	520	520	65,000	380.95
1986-12-22	525	525	510	520	120,000	380.95
1986-12-19	520	525	520	525	89,000	384.62
1986-12-17	513	515	510	510	38,000	373.63
1986-12-16	510	520	510	511	76,000	374.36
1986-12-15	520	520	509	509	125,000	372.89
1986-12-12	520	520	515	520	19,000	380.95
1986-12-11	505	506	500	506	19,000	370.70
1986-12-10	528	528	515	515	17,000	377.29
1986-12-09	514	520	514	520	14,000	380.95
1986-12-08	520	520	520	520	12,000	380.95
1986-12-06	525	525	520	520	12,000	380.95
1986-12-05	527	527	520	520	19,000	380.95
1986-12-04	538	538	530	530	29,000	388.28
1986-12-03	527	529	527	529	12,000	387.55
1986-12-02	535	540	535	540	20,000	395.60
1986-12-01	539	539	535	535	24,000	391.94
1986-11-29	531	535	525	535	25,000	391.94
1986-11-28	530	536	530	530	5,000	388.28
1986-11-27	520	539	520	530	20,000	388.28
1986-11-26	535	535	535	535	38,000	391.94
1986-11-25	540	540	535	535	16,000	391.94
1986-11-22	535	535	530	530	33,000	388.28
1986-11-21	544	544	525	530	32,000	388.28
1986-11-20	525	530	525	525	14,000	384.62
1986-11-19	526	526	525	526	18,000	385.35
1986-11-18	544	544	526	530	21,000	388.28
1986-11-17	550	550	540	550	77,000	402.93
1986-11-14	531	540	531	540	63,000	395.60
1986-11-13	540	540	530	540	55,000	395.60
1986-11-12	520	530	520	525	18,000	384.62
1986-11-11	525	528	520	520	71,000	380.95
1986-11-10	529	530	525	525	37,000	384.62
1986-11-07	525	541	525	539	144,000	394.87
1986-11-06	505	515	505	515	94,000	377.29
1986-11-05	495	501	495	501	5,000	367.03
1986-11-04	530	530	515	515	5,000	377.29
1986-11-01	515	515	515	515	16,000	377.29
1986-10-31	535	535	535	535	27,000	391.94
1986-10-30	500	530	500	530	62,000	388.28
1986-10-29	490	491	490	491	7,000	359.71
1986-10-28	490	501	490	500	82,000	366.30
1986-10-27	500	500	500	500	7,000	366.30
1986-10-25	500	500	489	495	68,000	362.64
1986-10-24	496	500	495	495	92,000	362.64
1986-10-23	496	500	490	491	40,000	359.71
1986-10-22	507	520	500	510	60,000	373.63
1986-10-21	529	529	500	507	68,000	371.43
1986-10-20	520	535	520	535	52,000	391.94
1986-10-16	520	520	520	520	4,000	380.95
1986-10-15	520	520	520	520	16,000	380.95
1986-10-14	530	530	526	530	45,000	388.28
1986-10-13	525	536	515	536	14,000	392.67
1986-10-09	545	549	539	545	60,000	399.27
1986-10-08	525	525	525	525	32,000	384.62
1986-10-07	525	525	525	525	37,000	384.62
1986-10-06	518	519	518	519	4,000	380.22
1986-10-04	516	516	513	515	58,000	377.29
1986-10-03	514	516	513	516	12,000	378.02
1986-10-02	510	515	509	513	37,000	375.82
1986-10-01	510	510	510	510	29,000	373.63
1986-09-30	550	551	519	550	119,000	402.93
1986-09-29	550	565	545	565	161,000	413.92
1986-09-27	545	550	540	550	49,000	402.93
1986-09-26	535	554	530	554	290,000	405.86
1986-09-25	536	540	535	540	23,000	395.60
1986-09-24	527	535	527	535	84,000	391.94
1986-09-22	507	507	507	507	6,000	371.43
1986-09-19	520	529	507	529	17,000	387.55
1986-09-18	503	530	500	505	21,000	369.96
1986-09-17	506	521	505	521	59,000	381.69
1986-09-16	530	530	515	515	44,000	377.29
1986-09-12	536	536	535	535	117,000	391.94
1986-09-11	536	536	536	536	41,000	392.67
1986-09-10	530	540	530	536	70,000	392.67
1986-09-09	536	536	525	525	78,000	384.62
1986-09-08	546	546	536	536	107,000	392.67
1986-09-06	535	536	531	536	75,000	392.67
1986-09-05	529	539	522	529	272,000	387.55
1986-09-04	525	527	521	521	104,000	381.69
1986-09-03	531	531	525	525	161,000	384.62
1986-09-02	535	535	526	530	30,000	388.28
1986-09-01	525	525	525	525	29,000	384.62
1986-08-30	521	530	521	523	31,000	383.15
1986-08-29	520	523	520	523	48,000	383.15
1986-08-28	520	530	520	523	43,000	383.15
1986-08-27	530	531	520	531	33,000	389.01
1986-08-26	545	550	540	540	60,000	395.60
1986-08-25	540	540	535	540	17,000	395.60
1986-08-23	530	530	530	530	28,000	388.28
1986-08-22	525	526	519	520	67,000	380.95
1986-08-21	530	540	514	525	91,000	384.62
1986-08-20	550	550	540	540	41,000	395.60
1986-08-19	563	563	540	540	18,000	395.60
1986-08-18	570	570	560	563	94,000	412.45
1986-08-15	575	575	565	565	53,000	413.92
1986-08-14	565	570	565	565	59,000	413.92
1986-08-13	549	560	541	560	36,000	410.26
1986-08-12	539	540	535	539	57,000	394.87
1986-08-11	539	539	539	539	20,000	394.87
1986-08-08	540	540	535	535	65,000	391.94
1986-08-07	540	552	540	542	28,000	397.07
1986-08-06	549	549	545	546	16,000	400
1986-08-05	534	540	534	539	37,000	394.87
1986-08-04	529	529	521	529	26,000	387.55
1986-08-02	525	534	523	534	33,000	391.21
1986-08-01	535	535	521	521	59,000	381.69
1986-07-31	555	555	535	535	106,000	391.94
1986-07-30	541	562	540	555	75,000	406.59
1986-07-29	555	555	521	521	37,000	381.69
1986-07-28	562	565	560	560	38,000	410.26
1986-07-26	561	565	560	560	17,000	410.26
1986-07-25	561	570	560	565	54,000	413.92
1986-07-24	574	575	570	570	26,000	417.58
1986-07-23	567	595	567	580	45,000	424.91
1986-07-22	575	577	575	577	14,000	422.71
1986-07-21	600	600	575	575	60,000	421.25
1986-07-19	575	580	560	575	54,000	421.25
1986-07-18	590	599	579	579	125,000	424.18
1986-07-17	590	599	585	590	33,000	432.23
1986-07-16	595	595	591	591	32,000	432.97
1986-07-15	600	600	590	599	68,000	438.83
1986-07-14	595	600	590	600	136,000	439.56
1986-07-11	600	605	590	590	171,000	432.23
1986-07-10	599	605	595	595	140,000	435.90
1986-07-09	605	615	595	602	139,000	441.03
1986-07-08	615	615	601	605	66,000	443.22
1986-07-07	625	625	615	620	69,000	454.21
1986-07-05	625	630	615	629	292,000	460.81
1986-07-04	600	625	596	625	312,000	457.88
1986-07-03	597	604	597	597	60,000	437.36
1986-07-02	600	605	595	597	61,000	437.36
1986-07-01	605	610	595	595	80,000	435.90
1986-06-30	599	608	591	601	49,000	440.29
1986-06-28	612	612	599	599	101,000	438.83
1986-06-27	619	623	612	612	318,000	448.35
1986-06-26	613	623	612	612	100,000	448.35
1986-06-25	610	626	605	626	370,000	458.61
1986-06-24	624	626	617	620	599,000	454.21
1986-06-23	600	624	599	624	821,000	457.14
1986-06-21	595	598	595	597	60,000	437.36
1986-06-20	585	595	585	595	88,000	435.90
1986-06-19	597	597	586	594	40,000	435.17
1986-06-18	580	597	579	597	129,000	437.36
1986-06-17	590	590	580	581	114,000	425.64
1986-06-16	591	596	582	596	108,000	436.63
1986-06-13	595	599	581	581	139,000	425.64
1986-06-12	590	590	570	590	48,000	432.23
1986-06-11	590	590	580	590	66,000	432.23
1986-06-10	590	590	573	576	52,000	421.98
1986-06-09	585	595	585	590	75,000	432.23
1986-06-07	585	585	575	585	52,000	428.57
1986-06-06	585	590	580	580	117,000	424.91
1986-06-05	598	598	585	589	151,000	431.50
1986-06-04	574	600	573	600	283,000	439.56
1986-06-03	560	580	560	573	159,000	419.78
1986-06-02	560	560	550	560	162,000	410.26
1986-05-31	560	560	542	542	59,000	397.07
1986-05-30	560	560	550	551	39,000	403.66
1986-05-29	545	566	545	560	222,000	410.26
1986-05-28	560	562	540	545	77,000	399.27
1986-05-27	555	555	554	555	20,000	406.59
1986-05-26	560	560	551	555	57,000	406.59
1986-05-24	550	550	550	550	6,000	402.93
1986-05-23	550	560	545	550	76,000	402.93
1986-05-22	559	569	559	560	53,000	410.26
1986-05-21	545	559	545	559	101,000	409.52
1986-05-20	555	560	545	545	140,000	399.27
1986-05-19	549	565	549	555	15,000	406.59
1986-05-17	540	543	540	543	63,000	397.80
1986-05-16	570	575	565	565	72,000	413.92
1986-05-15	545	570	545	550	67,000	402.93
1986-05-14	545	551	545	545	56,000	399.27
1986-05-13	546	550	545	549	112,000	402.20
1986-05-12	550	555	549	550	80,000	402.93
1986-05-09	550	551	549	549	85,000	402.20
1986-05-08	550	550	549	550	53,000	402.93
1986-05-07	560	570	555	555	27,000	406.59
1986-05-06	544	578	544	558	41,000	408.79
1986-05-02	550	553	545	545	34,000	399.27
1986-05-01	545	545	540	540	28,000	395.60
1986-04-30	540	550	535	535	113,000	391.94
1986-04-28	550	551	541	550	66,000	402.93
1986-04-26	540	550	530	550	91,000	402.93
1986-04-25	550	552	549	550	88,000	402.93
1986-04-24	551	561	550	560	50,000	410.26
1986-04-23	565	565	548	548	121,000	401.47
1986-04-22	570	570	565	565	51,000	413.92
1986-04-21	575	580	570	570	17,000	417.58
1986-04-19	569	585	568	585	11,000	428.57
1986-04-18	585	585	566	566	102,000	414.65
1986-04-17	563	582	563	582	60,000	426.37
1986-04-16	557	570	557	561	39,000	410.99
1986-04-15	560	580	560	570	28,000	417.58
1986-04-14	560	560	560	560	68,000	410.26
1986-04-11	580	580	560	580	73,000	424.91
1986-04-10	585	585	550	550	242,000	402.93
1986-04-09	575	585	570	570	101,000	417.58
1986-04-08	581	595	580	585	46,000	428.57
1986-04-07	589	600	580	580	29,000	424.91
1986-04-05	575	588	575	588	44,000	430.77
1986-04-04	610	610	571	571	123,000	418.32
1986-04-03	610	610	575	600	176,000	439.56
1986-04-02	628	628	591	600	308,000	439.56
1986-04-01	627	630	605	611	331,000	447.62
1986-03-31	601	640	596	637	1,328,000	466.67
1986-03-29	595	608	586	591	322,000	432.97
1986-03-28	605	609	575	575	564,000	421.25
1986-03-27	615	615	586	595	1,218,000	435.90
1986-03-26	594	600	585	600	1,213,000	439.56
1986-03-25	580	584	570	584	899,000	427.84
1986-03-24	589	589	551	570	347,000	417.58
1986-03-22	600	600	580	590	823,000	432.23
1986-03-20	560	580	560	570	570,000	417.58
1986-03-19	550	559	548	557	315,000	408.06
1986-03-18	559	560	550	550	337,000	402.93
1986-03-17	563	564	550	556	133,000	407.33
1986-03-15	544	559	540	559	140,000	409.52
1986-03-14	530	540	530	536	44,000	392.67
1986-03-13	531	532	525	525	88,000	384.62
1986-03-12	547	547	530	531	105,000	389.01
1986-03-11	557	557	545	545	77,000	399.27
1986-03-10	549	550	545	549	42,000	402.20
1986-03-07	550	560	545	559	74,000	409.52
1986-03-06	537	559	537	550	115,000	402.93
1986-03-05	535	550	535	535	337,000	391.94
1986-03-04	540	544	530	544	114,000	398.54
1986-03-03	535	535	523	525	179,000	384.62
1986-02-28	535	545	530	530	28,000	388.28
1986-02-27	527	535	526	526	22,000	385.35
1986-02-26	546	546	526	526	78,000	385.35
1986-02-25	526	528	516	516	79,000	378.02
1986-02-24	535	538	533	533	82,000	390.48
1986-02-22	540	540	535	540	48,000	395.60
1986-02-21	540	545	535	540	101,000	395.60
1986-02-20	533	549	533	549	93,000	402.20
1986-02-19	531	535	525	533	244,000	390.48
1986-02-18	535	550	530	538	165,000	394.14
1986-02-17	559	561	550	550	91,000	402.93
1986-02-15	559	559	555	559	115,000	409.52
1986-02-14	555	570	555	559	200,000	409.52
1986-02-13	555	559	536	550	166,000	402.93
1986-02-12	579	579	565	565	145,000	413.92
1986-02-10	560	580	560	579	403,000	424.18
1986-02-07	570	578	551	570	395,000	417.58
1986-02-06	559	565	550	565	299,000	413.92
1986-02-05	567	574	558	560	169,000	410.26
1986-02-04	589	597	570	577	1,495,999	422.71
1986-02-03	550	580	550	579	1,590,999	424.18
1986-02-01	555	562	550	550	600,000	402.93
1986-01-31	555	570	535	550	1,558,999	402.93
1986-01-30	564	577	540	540	1,309,000	395.60
1986-01-29	500	505	495	504	238,000	369.23
1986-01-28	500	500	490	490	51,000	358.97
1986-01-27	500	500	486	490	47,000	358.97
1986-01-25	500	505	498	498	80,000	364.84
1986-01-24	495	500	494	500	237,000	366.30
1986-01-23	490	495	486	490	45,000	358.97
1986-01-22	485	490	481	485	42,000	355.31
1986-01-21	485	489	482	482	24,000	353.11
1986-01-20	489	490	485	485	20,000	355.31
1986-01-18	485	490	485	490	19,000	358.97
1986-01-17	483	485	483	485	37,000	355.31
1986-01-16	481	484	480	484	59,000	354.58
1986-01-14	494	494	482	482	56,000	353.11
1986-01-13	499	500	494	494	86,000	361.91
1986-01-10	474	505	471	500	212,000	366.30
1986-01-09	476	479	475	476	60,000	348.72
1986-01-08	479	479	476	479	21,000	350.92
1986-01-07	475	480	467	476	44,000	348.72
1986-01-06	480	480	480	480	56,000	351.65
1986-01-04	470	480	468	480	27,000	351.65

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