5423 東京製鐵(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	2,200	2,210	2,180	2,200	76,200	2,200
1993-12-29	2,230	2,250	2,210	2,210	61,100	2,210
1993-12-28	2,250	2,260	2,230	2,230	70,600	2,230
1993-12-27	2,260	2,260	2,210	2,230	53,300	2,230
1993-12-24	2,290	2,300	2,290	2,290	66,800	2,290
1993-12-22	2,350	2,350	2,270	2,330	151,100	2,330
1993-12-21	2,390	2,390	2,280	2,350	146,000	2,350
1993-12-20	2,440	2,440	2,360	2,390	174,200	2,390
1993-12-17	2,430	2,460	2,390	2,440	327,200	2,440
1993-12-16	2,400	2,430	2,350	2,350	165,100	2,350
1993-12-15	2,320	2,390	2,280	2,390	185,800	2,390
1993-12-14	2,300	2,330	2,270	2,330	133,800	2,330
1993-12-13	2,270	2,300	2,240	2,290	84,100	2,290
1993-12-10	2,210	2,310	2,210	2,230	152,100	2,230
1993-12-09	2,250	2,330	2,240	2,330	140,200	2,330
1993-12-08	2,200	2,220	2,160	2,200	100,500	2,200
1993-12-07	2,190	2,220	2,160	2,200	90,700	2,200
1993-12-06	2,220	2,290	2,150	2,180	73,600	2,180
1993-12-03	2,330	2,330	2,260	2,300	93,600	2,300
1993-12-02	2,330	2,400	2,300	2,310	289,400	2,310
1993-12-01	2,210	2,300	2,170	2,300	173,000	2,300
1993-11-30	2,060	2,240	2,020	2,220	233,500	2,220
1993-11-29	2,120	2,120	1,920	2,070	316,200	2,070
1993-11-26	2,160	2,170	2,130	2,150	176,700	2,150
1993-11-25	2,150	2,170	2,130	2,160	265,300	2,160
1993-11-24	2,130	2,170	2,130	2,150	445,600	2,150
1993-11-22	2,200	2,200	2,120	2,170	351,900	2,170
1993-11-19	2,280	2,280	2,190	2,200	278,000	2,200
1993-11-18	2,340	2,340	2,280	2,280	98,700	2,280
1993-11-17	2,320	2,320	2,270	2,300	128,800	2,300
1993-11-16	2,240	2,330	2,230	2,330	148,900	2,330
1993-11-15	2,300	2,310	2,260	2,280	184,200	2,280
1993-11-12	2,380	2,380	2,330	2,330	266,900	2,330
1993-11-11	2,280	2,340	2,280	2,340	239,500	2,340
1993-11-10	2,300	2,300	2,270	2,280	174,800	2,280
1993-11-09	2,320	2,320	2,290	2,300	180,400	2,300
1993-11-08	2,320	2,320	2,290	2,320	55,800	2,320
1993-11-05	2,350	2,350	2,280	2,320	298,500	2,320
1993-11-04	2,370	2,390	2,340	2,350	90,300	2,350
1993-11-02	2,340	2,370	2,330	2,350	192,400	2,350
1993-11-01	2,340	2,360	2,320	2,340	110,100	2,340
1993-10-29	2,340	2,370	2,340	2,340	102,000	2,340
1993-10-28	2,330	2,370	2,330	2,360	141,500	2,360
1993-10-27	2,360	2,390	2,330	2,390	211,300	2,390
1993-10-26	2,370	2,420	2,370	2,400	145,200	2,400
1993-10-25	2,390	2,390	2,370	2,390	106,300	2,390
1993-10-22	2,330	2,360	2,320	2,340	235,300	2,340
1993-10-21	2,390	2,400	2,310	2,310	295,700	2,310
1993-10-20	2,340	2,380	2,330	2,370	250,300	2,370
1993-10-19	2,310	2,340	2,310	2,340	161,700	2,340
1993-10-18	2,340	2,340	2,310	2,330	260,800	2,330
1993-10-15	2,300	2,340	2,290	2,330	468,300	2,330
1993-10-14	2,280	2,300	2,270	2,290	370,400	2,290
1993-10-13	2,250	2,300	2,250	2,300	283,600	2,300
1993-10-12	2,260	2,270	2,230	2,250	328,600	2,250
1993-10-08	2,290	2,380	2,290	2,340	783,400	2,340
1993-10-07	2,260	2,280	2,240	2,270	652,900	2,270
1993-10-06	2,230	2,270	2,230	2,270	491,700	2,270
1993-10-05	2,250	2,260	2,220	2,230	334,700	2,230
1993-10-04	2,210	2,250	2,210	2,250	244,400	2,250
1993-10-01	2,240	2,260	2,220	2,250	379,400	2,250
1993-09-30	2,200	2,260	2,190	2,230	185,900	2,230
1993-09-29	2,190	2,200	2,120	2,200	386,700	2,200
1993-09-28	2,220	2,230	2,190	2,230	164,600	2,230
1993-09-27	2,260	2,270	2,220	2,220	309,000	2,220
1993-09-24	2,260	2,280	2,250	2,260	444,700	2,260
1993-09-22	2,330	2,340	2,260	2,260	231,200	2,260
1993-09-21	2,390	2,410	2,360	2,370	126,700	2,370
1993-09-20	2,420	2,420	2,380	2,380	151,400	2,380
1993-09-17	2,450	2,450	2,380	2,380	282,500	2,380
1993-09-16	2,400	2,440	2,390	2,440	231,500	2,440
1993-09-14	2,400	2,410	2,380	2,410	217,200	2,410
1993-09-13	2,390	2,410	2,380	2,380	252,000	2,380
1993-09-10	2,460	2,460	2,410	2,420	312,200	2,420
1993-09-09	2,470	2,470	2,450	2,460	87,200	2,460
1993-09-08	2,450	2,480	2,450	2,480	124,900	2,480
1993-09-07	2,510	2,510	2,440	2,470	222,200	2,470
1993-09-06	2,540	2,560	2,510	2,510	141,700	2,510
1993-09-03	2,570	2,580	2,520	2,530	165,000	2,530
1993-09-02	2,590	2,590	2,560	2,580	154,700	2,580
1993-09-01	2,570	2,600	2,560	2,590	235,900	2,590
1993-08-31	2,570	2,590	2,550	2,550	117,700	2,550
1993-08-30	2,570	2,570	2,550	2,550	65,400	2,550
1993-08-27	2,590	2,600	2,570	2,570	83,700	2,570
1993-08-26	2,530	2,580	2,530	2,550	127,100	2,550
1993-08-25	2,530	2,560	2,530	2,530	104,700	2,530
1993-08-24	2,520	2,530	2,520	2,530	79,500	2,530
1993-08-23	2,520	2,540	2,510	2,510	144,500	2,510
1993-08-20	2,540	2,580	2,530	2,580	64,500	2,580
1993-08-19	2,500	2,530	2,500	2,500	101,200	2,500
1993-08-18	2,550	2,590	2,500	2,500	160,600	2,500
1993-08-17	2,630	2,640	2,550	2,550	102,300	2,550
1993-08-16	2,600	2,600	2,580	2,600	40,500	2,600
1993-08-13	2,590	2,600	2,580	2,590	123,700	2,590
1993-08-12	2,580	2,620	2,580	2,580	178,100	2,580
1993-08-11	2,530	2,570	2,520	2,550	218,800	2,550
1993-08-10	2,510	2,530	2,490	2,530	460,700	2,530
1993-08-09	2,570	2,570	2,550	2,550	109,700	2,550
1993-08-06	2,600	2,600	2,550	2,550	115,900	2,550
1993-08-05	2,630	2,630	2,600	2,600	169,300	2,600
1993-08-04	2,630	2,640	2,610	2,610	141,100	2,610
1993-08-03	2,640	2,640	2,610	2,630	104,800	2,630
1993-08-02	2,630	2,660	2,630	2,650	155,000	2,650
1993-07-30	2,640	2,650	2,630	2,650	123,000	2,650
1993-07-29	2,630	2,640	2,610	2,630	451,000	2,630
1993-07-28	2,660	2,660	2,610	2,620	197,000	2,620
1993-07-27	2,680	2,680	2,640	2,640	158,000	2,640
1993-07-26	2,650	2,650	2,630	2,650	66,000	2,650
1993-07-23	2,650	2,650	2,630	2,630	56,000	2,630
1993-07-22	2,690	2,690	2,660	2,660	76,000	2,660
1993-07-21	2,650	2,680	2,650	2,670	91,000	2,670
1993-07-20	2,690	2,700	2,680	2,690	48,000	2,690
1993-07-19	2,740	2,740	2,710	2,710	172,000	2,710
1993-07-16	2,670	2,720	2,670	2,720	55,000	2,720
1993-07-15	2,700	2,720	2,680	2,720	182,000	2,720
1993-07-14	2,680	2,700	2,670	2,670	112,000	2,670
1993-07-13	2,650	2,680	2,640	2,670	198,000	2,670
1993-07-12	2,650	2,680	2,630	2,680	143,000	2,680
1993-07-09	2,630	2,650	2,620	2,650	80,000	2,650
1993-07-08	2,640	2,650	2,610	2,630	200,000	2,630
1993-07-07	2,650	2,650	2,630	2,630	199,000	2,630
1993-07-06	2,610	2,650	2,610	2,620	56,000	2,620
1993-07-05	2,610	2,640	2,610	2,630	51,000	2,630
1993-07-02	2,640	2,640	2,610	2,610	55,000	2,610
1993-07-01	2,640	2,670	2,610	2,610	203,000	2,610
1993-06-30	2,640	2,640	2,600	2,630	129,000	2,630
1993-06-29	2,640	2,640	2,580	2,600	140,000	2,600
1993-06-28	2,570	2,610	2,570	2,600	155,000	2,600
1993-06-25	2,610	2,610	2,530	2,580	235,000	2,580
1993-06-24	2,540	2,580	2,530	2,570	218,000	2,570
1993-06-23	2,510	2,510	2,460	2,480	267,000	2,480
1993-06-22	2,560	2,560	2,510	2,510	312,000	2,510
1993-06-21	2,540	2,560	2,530	2,540	269,000	2,540
1993-06-18	2,610	2,620	2,580	2,580	192,000	2,580
1993-06-17	2,590	2,610	2,570	2,610	186,000	2,610
1993-06-16	2,630	2,650	2,590	2,620	177,000	2,620
1993-06-15	2,660	2,660	2,630	2,630	246,000	2,630
1993-06-14	2,690	2,690	2,650	2,660	216,000	2,660
1993-06-11	2,730	2,730	2,690	2,700	212,000	2,700
1993-06-10	2,720	2,720	2,690	2,690	110,000	2,690
1993-06-08	2,770	2,790	2,730	2,730	223,000	2,730
1993-06-07	2,850	2,850	2,800	2,810	444,000	2,810
1993-06-04	2,780	2,900	2,740	2,840	1,274,000	2,840
1993-06-03	2,690	2,690	2,650	2,660	204,000	2,660
1993-06-02	2,660	2,690	2,650	2,660	119,000	2,660
1993-06-01	2,660	2,670	2,660	2,670	45,000	2,670
1993-05-31	2,700	2,710	2,680	2,680	99,000	2,680
1993-05-28	2,710	2,720	2,700	2,700	103,000	2,700
1993-05-27	2,730	2,740	2,700	2,700	160,000	2,700
1993-05-26	2,680	2,740	2,680	2,710	392,000	2,710
1993-05-25	2,660	2,670	2,650	2,660	282,000	2,660
1993-05-24	2,700	2,710	2,670	2,670	278,000	2,670
1993-05-21	2,730	2,780	2,730	2,760	236,000	2,760
1993-05-20	2,780	2,780	2,730	2,730	169,000	2,730
1993-05-19	2,740	2,790	2,720	2,780	252,000	2,780
1993-05-18	2,800	2,800	2,710	2,740	162,000	2,740
1993-05-17	2,780	2,800	2,760	2,800	263,000	2,800
1993-05-14	2,750	2,780	2,750	2,760	199,000	2,760
1993-05-13	2,770	2,780	2,740	2,750	262,000	2,750
1993-05-12	2,760	2,760	2,690	2,740	295,000	2,740
1993-05-11	2,740	2,750	2,700	2,720	180,000	2,720
1993-05-10	2,730	2,730	2,700	2,720	221,000	2,720
1993-05-07	2,690	2,730	2,680	2,730	351,000	2,730
1993-05-06	2,720	2,730	2,700	2,710	332,000	2,710
1993-04-30	2,680	2,700	2,650	2,700	237,000	2,700
1993-04-28	2,650	2,690	2,600	2,650	439,000	2,650
1993-04-27	2,550	2,560	2,510	2,540	288,000	2,540
1993-04-26	2,450	2,560	2,440	2,550	448,000	2,550
1993-04-23	2,530	2,540	2,410	2,440	935,000	2,440
1993-04-22	2,590	2,640	2,560	2,600	390,000	2,600
1993-04-21	2,730	2,730	2,550	2,560	645,000	2,560
1993-04-20	2,780	2,780	2,760	2,770	149,000	2,770
1993-04-19	2,780	2,810	2,770	2,780	107,000	2,780
1993-04-16	2,830	2,830	2,760	2,780	227,000	2,780
1993-04-15	2,800	2,830	2,770	2,820	259,000	2,820
1993-04-14	2,760	2,800	2,750	2,770	321,000	2,770
1993-04-13	2,800	2,810	2,750	2,780	404,000	2,780
1993-04-12	2,730	2,810	2,720	2,800	299,000	2,800
1993-04-09	2,800	2,830	2,730	2,750	571,000	2,750
1993-04-08	2,650	2,740	2,630	2,730	728,000	2,730
1993-04-07	2,830	2,860	2,800	2,850	329,000	2,850
1993-04-06	2,880	2,880	2,820	2,830	220,000	2,830
1993-04-05	2,850	2,880	2,790	2,880	506,000	2,880
1993-04-02	2,740	2,830	2,740	2,790	751,000	2,790
1993-04-01	2,700	2,730	2,600	2,710	516,000	2,710
1993-03-31	2,690	2,710	2,670	2,670	226,000	2,670
1993-03-30	2,690	2,740	2,690	2,720	280,000	2,720
1993-03-29	2,660	2,700	2,620	2,700	107,000	2,700
1993-03-26	2,700	2,730	2,650	2,660	327,000	2,660
1993-03-25	2,600	2,670	2,600	2,670	501,000	2,670
1993-03-24	2,620	2,630	2,560	2,570	204,000	2,570
1993-03-23	2,650	2,650	2,600	2,640	260,000	2,640
1993-03-22	2,640	2,680	2,640	2,650	159,000	2,650
1993-03-19	2,770	2,790	2,640	2,640	691,000	2,640
1993-03-18	2,600	2,700	2,600	2,690	555,000	2,690
1993-03-17	2,540	2,560	2,530	2,560	146,000	2,560
1993-03-16	2,510	2,540	2,500	2,540	106,000	2,540
1993-03-15	2,520	2,530	2,500	2,510	92,000	2,510
1993-03-12	2,560	2,570	2,500	2,520	341,000	2,520
1993-03-11	2,500	2,600	2,500	2,560	606,000	2,560
1993-03-10	2,470	2,490	2,470	2,480	293,000	2,480
1993-03-09	2,500	2,520	2,470	2,470	701,000	2,470
1993-03-08	2,300	2,420	2,300	2,400	503,000	2,400
1993-03-05	2,240	2,300	2,240	2,300	703,000	2,300
1993-03-04	2,240	2,240	2,210	2,240	693,000	2,240
1993-03-03	2,250	2,250	2,190	2,230	687,000	2,230
1993-03-02	2,120	2,220	2,100	2,210	1,264,000	2,210
1993-03-01	2,500	2,510	2,110	2,130	1,753,000	2,130
1993-02-26	2,490	2,500	2,490	2,500	337,000	2,500
1993-02-25	2,530	2,530	2,480	2,490	301,000	2,490
1993-02-24	2,560	2,560	2,510	2,510	182,000	2,510
1993-02-23	2,550	2,560	2,540	2,540	175,000	2,540
1993-02-22	2,620	2,620	2,550	2,560	307,000	2,560
1993-02-19	2,620	2,640	2,600	2,620	287,000	2,620
1993-02-18	2,610	2,620	2,610	2,610	53,000	2,610
1993-02-17	2,640	2,640	2,600	2,610	162,000	2,610
1993-02-16	2,610	2,640	2,610	2,640	302,000	2,640
1993-02-15	2,640	2,650	2,620	2,650	222,000	2,650
1993-02-12	2,640	2,650	2,630	2,650	201,000	2,650
1993-02-10	2,600	2,650	2,590	2,630	325,000	2,630
1993-02-09	2,650	2,660	2,580	2,600	278,000	2,600
1993-02-08	2,660	2,670	2,630	2,650	192,000	2,650
1993-02-05	2,660	2,690	2,630	2,660	262,000	2,660
1993-02-04	2,680	2,680	2,640	2,650	238,000	2,650
1993-02-03	2,660	2,700	2,660	2,690	476,000	2,690
1993-02-02	2,660	2,700	2,640	2,700	336,000	2,700
1993-02-01	2,640	2,660	2,630	2,650	147,000	2,650
1993-01-29	2,600	2,650	2,600	2,640	347,000	2,640
1993-01-28	2,540	2,580	2,530	2,580	534,000	2,580
1993-01-27	2,520	2,550	2,500	2,530	483,000	2,530
1993-01-26	2,520	2,520	2,480	2,520	596,000	2,520
1993-01-25	2,610	2,610	2,500	2,510	460,000	2,510
1993-01-22	2,620	2,650	2,600	2,610	521,000	2,610
1993-01-21	2,620	2,630	2,600	2,610	368,000	2,610
1993-01-20	2,650	2,650	2,610	2,610	270,000	2,610
1993-01-19	2,620	2,640	2,610	2,640	203,000	2,640
1993-01-18	2,600	2,610	2,580	2,600	172,000	2,600
1993-01-14	2,610	2,610	2,580	2,600	465,000	2,600
1993-01-13	2,570	2,600	2,560	2,600	780,000	2,600
1993-01-12	2,690	2,710	2,610	2,610	911,000	2,610
1993-01-11	2,840	2,840	2,750	2,770	703,000	2,770
1993-01-08	2,880	2,890	2,840	2,840	217,000	2,840
1993-01-07	2,880	2,880	2,860	2,870	213,000	2,870
1993-01-06	2,870	2,870	2,830	2,850	132,000	2,850
1993-01-05	2,920	2,920	2,850	2,860	148,000	2,860
1993-01-04	2,920	2,920	2,900	2,900	175,000	2,900

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