5423 東京製鐵(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	2,870	2,920	2,860	2,860	149,000	2,860
1992-12-29	2,880	2,880	2,860	2,860	129,000	2,860
1992-12-28	2,870	2,870	2,860	2,870	85,000	2,870
1992-12-25	2,890	2,900	2,880	2,900	204,000	2,900
1992-12-24	2,920	2,920	2,890	2,890	375,000	2,890
1992-12-22	2,920	2,940	2,900	2,920	268,000	2,920
1992-12-21	2,930	2,950	2,920	2,950	233,000	2,950
1992-12-18	2,930	2,930	2,870	2,920	241,000	2,920
1992-12-17	2,840	2,920	2,840	2,920	312,000	2,920
1992-12-16	2,860	2,870	2,840	2,860	271,000	2,860
1992-12-15	2,860	2,860	2,830	2,850	366,000	2,850
1992-12-14	2,870	2,870	2,830	2,840	160,000	2,840
1992-12-11	2,900	2,900	2,880	2,880	282,000	2,880
1992-12-10	2,930	2,930	2,900	2,900	273,000	2,900
1992-12-09	2,930	2,930	2,910	2,930	313,000	2,930
1992-12-08	2,920	2,930	2,910	2,930	186,000	2,930
1992-12-07	2,900	2,920	2,900	2,910	114,000	2,910
1992-12-04	2,900	2,910	2,890	2,890	150,000	2,890
1992-12-03	2,930	2,950	2,920	2,920	248,000	2,920
1992-12-02	2,930	2,960	2,910	2,950	353,000	2,950
1992-12-01	2,960	2,970	2,910	2,910	489,000	2,910
1992-11-30	2,940	2,950	2,920	2,950	425,000	2,950
1992-11-27	2,910	2,920	2,900	2,910	241,000	2,910
1992-11-26	2,930	2,940	2,910	2,910	318,000	2,910
1992-11-25	2,870	2,910	2,870	2,890	320,000	2,890
1992-11-24	2,870	2,880	2,870	2,870	208,000	2,870
1992-11-20	2,810	2,870	2,810	2,860	121,000	2,860
1992-11-19	2,840	2,840	2,800	2,810	324,000	2,810
1992-11-18	2,770	2,820	2,770	2,800	314,000	2,800
1992-11-17	2,740	2,780	2,730	2,750	258,000	2,750
1992-11-16	2,720	2,780	2,720	2,780	180,000	2,780
1992-11-13	2,710	2,740	2,710	2,720	118,000	2,720
1992-11-12	2,700	2,720	2,700	2,710	118,000	2,710
1992-11-11	2,730	2,740	2,710	2,710	271,000	2,710
1992-11-10	2,680	2,730	2,680	2,730	151,000	2,730
1992-11-09	2,710	2,720	2,690	2,700	288,000	2,700
1992-11-06	2,720	2,740	2,720	2,720	279,000	2,720
1992-11-05	2,740	2,760	2,730	2,740	445,000	2,740
1992-11-04	2,750	2,760	2,730	2,740	272,000	2,740
1992-11-02	2,730	2,740	2,710	2,710	194,000	2,710
1992-10-30	2,760	2,770	2,740	2,740	287,000	2,740
1992-10-29	2,800	2,800	2,760	2,770	151,000	2,770
1992-10-28	2,790	2,820	2,770	2,790	241,000	2,790
1992-10-27	2,770	2,800	2,770	2,790	55,000	2,790
1992-10-26	2,760	2,780	2,760	2,780	91,000	2,780
1992-10-23	2,800	2,800	2,780	2,790	107,000	2,790
1992-10-22	2,800	2,820	2,800	2,800	250,000	2,800
1992-10-21	2,790	2,810	2,780	2,810	232,000	2,810
1992-10-20	2,780	2,790	2,750	2,770	273,000	2,770
1992-10-19	2,780	2,790	2,750	2,770	390,000	2,770
1992-10-16	2,730	2,760	2,730	2,760	403,000	2,760
1992-10-15	2,710	2,740	2,710	2,730	1,421,000	2,730
1992-10-14	2,930	2,940	2,730	2,730	2,091,000	2,730
1992-10-13	2,930	2,950	2,930	2,930	418,000	2,930
1992-10-12	2,950	2,960	2,920	2,930	361,000	2,930
1992-10-09	2,970	3,000	2,960	2,990	505,000	2,990
1992-10-08	2,950	2,970	2,920	2,950	148,000	2,950
1992-10-07	2,940	2,980	2,940	2,970	321,000	2,970
1992-10-06	2,940	2,970	2,920	2,960	309,000	2,960
1992-10-05	2,920	2,950	2,920	2,940	118,000	2,940
1992-10-02	2,940	2,990	2,930	2,990	272,000	2,990
1992-10-01	2,910	2,910	2,900	2,910	199,000	2,910
1992-09-30	2,940	2,940	2,890	2,910	153,000	2,910
1992-09-29	2,880	2,920	2,880	2,910	165,000	2,910
1992-09-28	2,930	2,950	2,920	2,920	123,000	2,920
1992-09-25	2,970	2,970	2,920	2,930	244,000	2,930
1992-09-24	2,940	2,970	2,940	2,970	268,000	2,970
1992-09-22	2,870	2,920	2,860	2,900	481,000	2,900
1992-09-21	2,880	2,900	2,860	2,860	299,000	2,860
1992-09-18	2,930	2,930	2,870	2,910	444,000	2,910
1992-09-17	2,950	2,980	2,940	2,940	337,000	2,940
1992-09-16	2,950	2,960	2,920	2,950	245,000	2,950
1992-09-14	2,920	2,960	2,910	2,960	229,000	2,960
1992-09-11	2,960	2,980	2,900	2,910	570,000	2,910
1992-09-10	3,030	3,050	2,990	2,990	418,000	2,990
1992-09-09	3,010	3,030	2,980	3,030	277,000	3,030
1992-09-08	3,030	3,060	3,000	3,000	367,000	3,000
1992-09-07	3,090	3,090	3,060	3,060	231,000	3,060
1992-09-04	3,150	3,170	3,090	3,110	1,140,000	3,110
1992-09-03	3,080	3,140	3,030	3,140	755,000	3,140
1992-09-02	3,040	3,080	3,030	3,080	612,000	3,080
1992-09-01	3,080	3,100	3,050	3,090	517,000	3,090
1992-08-31	3,110	3,120	3,030	3,100	717,000	3,100
1992-08-28	3,000	3,200	3,000	3,120	1,611,000	3,120
1992-08-27	3,000	3,120	2,980	3,050	1,379,000	3,050
1992-08-26	2,950	3,010	2,950	3,000	407,000	3,000
1992-08-25	3,000	3,040	2,970	2,980	467,000	2,980
1992-08-24	2,960	3,070	2,960	3,050	1,020,000	3,050
1992-08-21	2,790	2,960	2,790	2,960	1,218,000	2,960
1992-08-20	2,640	2,790	2,620	2,750	973,000	2,750
1992-08-19	2,610	2,650	2,590	2,650	588,000	2,650
1992-08-18	2,620	2,630	2,590	2,600	322,000	2,600
1992-08-17	2,620	2,650	2,600	2,610	368,000	2,610
1992-08-14	2,610	2,630	2,600	2,620	405,000	2,620
1992-08-13	2,530	2,590	2,520	2,570	319,000	2,570
1992-08-12	2,520	2,540	2,500	2,510	649,000	2,510
1992-08-11	2,670	2,690	2,530	2,540	567,000	2,540
1992-08-10	2,730	2,750	2,610	2,650	728,000	2,650
1992-08-07	2,850	2,860	2,770	2,770	335,000	2,770
1992-08-06	2,950	2,960	2,860	2,870	496,000	2,870
1992-08-05	2,900	2,950	2,900	2,950	395,000	2,950
1992-08-04	2,890	2,910	2,880	2,890	331,000	2,890
1992-08-03	2,890	2,910	2,860	2,880	360,000	2,880
1992-07-31	2,850	2,910	2,850	2,890	475,000	2,890
1992-07-30	2,840	2,870	2,790	2,850	635,000	2,850
1992-07-29	2,990	3,000	2,820	2,820	1,148,000	2,820
1992-07-28	2,940	2,970	2,930	2,970	389,000	2,970
1992-07-27	3,060	3,060	2,950	2,970	482,000	2,970
1992-07-24	3,040	3,040	3,010	3,030	268,000	3,030
1992-07-23	2,980	3,070	2,980	3,060	911,000	3,060
1992-07-22	3,050	3,050	2,980	3,010	651,000	3,010
1992-07-21	3,030	3,050	3,010	3,040	934,000	3,040
1992-07-20	3,080	3,080	3,030	3,050	362,000	3,050
1992-07-17	3,160	3,180	3,130	3,130	831,000	3,130
1992-07-16	3,180	3,190	3,160	3,160	565,000	3,160
1992-07-15	3,130	3,190	3,120	3,180	1,679,000	3,180
1992-07-14	3,110	3,150	3,100	3,140	2,445,000	3,140
1992-07-13	3,000	3,110	2,980	3,110	1,296,000	3,110
1992-07-10	3,000	3,010	2,980	3,000	609,000	3,000
1992-07-09	2,950	3,000	2,950	2,990	623,000	2,990
1992-07-08	2,920	2,940	2,900	2,930	134,000	2,930
1992-07-07	2,990	3,000	2,930	2,930	209,000	2,930
1992-07-06	2,990	3,010	2,980	3,000	141,000	3,000
1992-07-03	2,980	3,050	2,960	3,020	606,000	3,020
1992-07-02	2,910	2,980	2,910	2,950	364,000	2,950
1992-07-01	2,880	2,920	2,860	2,900	311,000	2,900
1992-06-30	2,900	2,910	2,870	2,870	228,000	2,870
1992-06-29	2,880	2,890	2,870	2,890	170,000	2,890
1992-06-26	2,930	2,930	2,870	2,870	531,000	2,870
1992-06-25	2,900	2,920	2,870	2,900	565,000	2,900
1992-06-24	2,930	2,930	2,870	2,880	443,000	2,880
1992-06-23	2,910	2,930	2,910	2,910	264,000	2,910
1992-06-22	2,970	2,970	2,910	2,910	164,000	2,910
1992-06-19	2,940	2,970	2,900	2,950	816,000	2,950
1992-06-18	2,900	2,940	2,900	2,920	379,000	2,920
1992-06-17	2,990	2,990	2,930	2,930	530,000	2,930
1992-06-16	2,990	3,020	2,970	2,970	365,000	2,970
1992-06-15	2,980	2,990	2,960	2,990	196,000	2,990
1992-06-12	2,970	3,000	2,970	2,970	416,000	2,970
1992-06-11	2,970	3,020	2,970	3,010	443,000	3,010
1992-06-10	3,000	3,020	2,960	3,000	590,000	3,000
1992-06-09	2,950	3,010	2,930	3,010	914,000	3,010
1992-06-08	3,000	3,000	2,930	2,960	632,000	2,960
1992-06-05	3,050	3,050	3,010	3,030	715,000	3,030
1992-06-04	3,110	3,120	3,070	3,070	918,000	3,070
1992-06-03	3,030	3,110	3,030	3,100	1,798,000	3,100
1992-06-02	3,000	3,060	2,990	3,050	1,588,000	3,050
1992-06-01	3,000	3,040	3,000	3,020	491,000	3,020
1992-05-29	2,950	3,040	2,950	3,030	2,465,000	3,030
1992-05-28	2,880	2,950	2,880	2,930	994,000	2,930
1992-05-27	2,840	2,890	2,840	2,870	487,000	2,870
1992-05-26	2,870	2,870	2,840	2,840	131,000	2,840
1992-05-25	2,830	2,890	2,830	2,870	307,000	2,870
1992-05-22	2,830	2,850	2,810	2,830	320,000	2,830
1992-05-21	2,880	2,880	2,850	2,850	367,000	2,850
1992-05-20	2,920	2,930	2,890	2,890	357,000	2,890
1992-05-19	2,910	2,950	2,910	2,920	741,000	2,920
1992-05-18	2,910	2,910	2,880	2,890	451,000	2,890
1992-05-15	2,950	2,960	2,860	2,880	1,020,000	2,880
1992-05-14	2,940	2,990	2,930	2,960	2,251,000	2,960
1992-05-13	2,910	2,920	2,880	2,900	354,000	2,900
1992-05-12	2,880	2,920	2,860	2,920	622,000	2,920
1992-05-11	2,900	2,910	2,850	2,850	327,000	2,850
1992-05-08	2,890	2,940	2,880	2,880	1,125,000	2,880
1992-05-07	2,830	2,900	2,800	2,900	967,000	2,900
1992-05-06	2,760	2,830	2,760	2,820	649,000	2,820
1992-05-01	2,760	2,780	2,760	2,760	267,000	2,760
1992-04-30	2,820	2,820	2,780	2,790	668,000	2,790
1992-04-28	2,810	2,840	2,800	2,810	1,047,000	2,810
1992-04-27	2,730	2,810	2,730	2,810	980,000	2,810
1992-04-24	2,740	2,740	2,700	2,720	409,000	2,720
1992-04-23	2,700	2,740	2,690	2,740	925,000	2,740
1992-04-22	2,730	2,750	2,720	2,740	391,000	2,740
1992-04-21	2,710	2,750	2,700	2,750	380,000	2,750
1992-04-20	2,750	2,750	2,720	2,720	339,000	2,720
1992-04-17	2,740	2,760	2,730	2,760	490,000	2,760
1992-04-16	2,730	2,770	2,710	2,750	1,140,000	2,750
1992-04-15	2,710	2,750	2,700	2,720	1,620,000	2,720
1992-04-14	2,630	2,690	2,600	2,670	790,000	2,670
1992-04-13	2,670	2,670	2,620	2,620	439,000	2,620
1992-04-10	2,630	2,660	2,600	2,660	937,000	2,660
1992-04-09	2,540	2,630	2,540	2,550	835,000	2,550
1992-04-08	2,580	2,590	2,530	2,550	769,000	2,550
1992-04-07	2,670	2,670	2,610	2,630	479,000	2,630
1992-04-06	2,650	2,680	2,630	2,660	727,000	2,660
1992-04-03	2,600	2,640	2,540	2,620	834,000	2,620
1992-04-02	2,580	2,590	2,470	2,570	858,000	2,570
1992-04-01	2,630	2,650	2,530	2,540	746,000	2,540
1992-03-31	2,690	2,720	2,620	2,630	899,000	2,630
1992-03-30	2,650	2,670	2,640	2,670	241,000	2,670
1992-03-27	2,710	2,710	2,640	2,640	1,265,000	2,640
1992-03-26	2,770	2,790	2,720	2,740	1,299,000	2,740
1992-03-25	2,650	2,730	2,650	2,730	941,000	2,730
1992-03-24	2,680	2,700	2,660	2,660	495,000	2,660
1992-03-23	2,690	2,720	2,660	2,680	1,315,000	2,680
1992-03-19	2,540	2,650	2,540	2,650	1,183,000	2,650
1992-03-18	2,500	2,520	2,480	2,500	997,000	2,500
1992-03-17	2,460	2,490	2,450	2,490	329,000	2,490
1992-03-16	2,470	2,470	2,440	2,440	135,000	2,440
1992-03-13	2,460	2,490	2,440	2,450	402,000	2,450
1992-03-12	2,420	2,490	2,420	2,480	342,000	2,480
1992-03-11	2,450	2,460	2,430	2,460	235,000	2,460
1992-03-10	2,460	2,460	2,420	2,450	312,000	2,450
1992-03-09	2,530	2,570	2,460	2,460	564,000	2,460
1992-03-06	2,460	2,540	2,460	2,540	834,000	2,540
1992-03-05	2,460	2,470	2,440	2,460	246,000	2,460
1992-03-04	2,420	2,440	2,410	2,440	228,000	2,440
1992-03-03	2,420	2,440	2,420	2,420	102,000	2,420
1992-03-02	2,440	2,450	2,430	2,450	122,000	2,450
1992-02-28	2,470	2,470	2,430	2,450	234,000	2,450
1992-02-27	2,480	2,510	2,460	2,460	445,000	2,460
1992-02-26	2,450	2,470	2,410	2,460	507,000	2,460
1992-02-25	2,420	2,450	2,410	2,440	237,000	2,440
1992-02-24	2,470	2,490	2,460	2,460	360,000	2,460
1992-02-21	2,420	2,470	2,410	2,460	545,000	2,460
1992-02-20	2,410	2,450	2,400	2,400	843,000	2,400
1992-02-19	2,380	2,430	2,360	2,410	529,000	2,410
1992-02-18	2,340	2,400	2,330	2,370	253,000	2,370
1992-02-17	2,340	2,350	2,300	2,350	377,000	2,350
1992-02-14	2,380	2,380	2,340	2,340	290,000	2,340
1992-02-13	2,390	2,410	2,370	2,390	249,000	2,390
1992-02-12	2,420	2,420	2,390	2,390	484,000	2,390
1992-02-10	2,520	2,520	2,460	2,480	497,000	2,480
1992-02-07	2,650	2,650	2,540	2,560	794,000	2,560
1992-02-06	2,630	2,680	2,620	2,640	1,123,000	2,640
1992-02-05	2,540	2,590	2,520	2,590	1,028,000	2,590
1992-02-04	2,540	2,560	2,520	2,540	861,000	2,540
1992-02-03	2,480	2,570	2,480	2,560	1,411,000	2,560
1992-01-31	2,400	2,510	2,390	2,440	660,000	2,440
1992-01-30	2,370	2,390	2,350	2,370	279,000	2,370
1992-01-29	2,360	2,390	2,350	2,370	312,000	2,370
1992-01-28	2,310	2,350	2,310	2,340	149,000	2,340
1992-01-27	2,300	2,320	2,300	2,310	137,000	2,310
1992-01-24	2,350	2,350	2,300	2,300	267,000	2,300
1992-01-23	2,380	2,430	2,360	2,390	536,000	2,390
1992-01-22	2,280	2,400	2,250	2,360	593,000	2,360
1992-01-21	2,230	2,290	2,230	2,290	623,000	2,290
1992-01-20	2,200	2,220	2,110	2,220	668,000	2,220
1992-01-17	2,170	2,200	2,140	2,200	281,000	2,200
1992-01-16	2,180	2,190	2,150	2,190	129,000	2,190
1992-01-14	2,070	2,130	2,070	2,130	101,000	2,130
1992-01-13	2,100	2,100	2,030	2,090	213,000	2,090
1992-01-10	2,140	2,140	2,080	2,110	85,000	2,110
1992-01-09	2,130	2,140	2,100	2,140	122,000	2,140
1992-01-08	2,190	2,190	2,100	2,100	148,000	2,100
1992-01-07	2,240	2,240	2,200	2,210	173,000	2,210
1992-01-06	2,230	2,240	2,200	2,240	173,000	2,240

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