5423 東京製鐵(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-302,1802,2002,1602,16050,9002,160
1994-12-292,1602,2102,1602,20097,2002,200
1994-12-282,1602,1702,1502,170139,6002,170
1994-12-272,1502,1602,1402,160160,1002,160
1994-12-262,1302,1502,1202,150104,8002,150
1994-12-222,1302,1402,1002,110122,3002,110
1994-12-212,1602,1602,1302,130128,3002,130
1994-12-202,1302,1502,1202,150130,7002,150
1994-12-192,1702,1802,1202,160231,4002,160
1994-12-162,1802,1802,1602,180273,1002,180
1994-12-152,1702,1902,1702,190188,2002,190
1994-12-142,1202,1702,1202,150136,1002,150
1994-12-132,1302,1402,1002,110122,3002,110
1994-12-122,1302,1502,1302,140132,4002,140
1994-12-092,1302,1702,1302,150195,4002,150
1994-12-082,1502,1502,1202,140185,0002,140
1994-12-072,1302,1502,1202,15095,8002,150
1994-12-062,1102,1302,1102,130158,6002,130
1994-12-052,0802,1002,0802,100251,2002,100
1994-12-022,0902,0902,0502,070406,7002,070
1994-12-012,1602,1602,0502,090457,7002,090
1994-11-302,1902,2102,1702,170145,5002,170
1994-11-292,1702,2302,1702,19095,6002,190
1994-11-282,1802,1902,1702,19095,6002,190
1994-11-252,2502,2502,1802,200359,6002,200
1994-11-242,2402,2702,2402,250379,5002,250
1994-11-222,2702,3202,2702,320167,1002,320
1994-11-212,3102,3302,3002,31064,1002,310
1994-11-182,3102,3302,3102,33096,3002,330
1994-11-172,2902,3002,2902,30059,8002,300
1994-11-162,2902,2902,2802,29099,9002,290
1994-11-152,2602,2902,2502,290202,7002,290
1994-11-142,2302,2502,2202,230176,7002,230
1994-11-112,2502,2502,2202,220556,7002,220
1994-11-102,3102,3102,2302,250585,4002,250
1994-11-092,3302,3502,3102,340202,9002,340
1994-11-082,3402,3402,3202,340281,4002,340
1994-11-072,3102,3302,3102,32068,7002,320
1994-11-042,4002,4102,3102,310359,5002,310
1994-11-022,4202,4402,4002,400221,4002,400
1994-11-012,4302,4302,4102,43086,9002,430
1994-10-312,4202,4302,4102,43092,7002,430
1994-10-282,4402,4402,3902,400595,8002,400
1994-10-272,4002,4402,4002,430302,2002,430
1994-10-262,3702,4102,3702,400286,2002,400
1994-10-252,3902,3902,3602,380209,1002,380
1994-10-242,3402,3702,3302,370368,2002,370
1994-10-212,3002,3002,2802,300382,2002,300
1994-10-202,2702,3202,2702,310706,2002,310
1994-10-192,3902,3902,2902,310658,7002,310
1994-10-182,4602,4602,4102,420276,3002,420
1994-10-172,3802,4402,3802,440540,5002,440
1994-10-142,4502,4702,3602,360462,9002,360
1994-10-132,4902,4902,4502,470255,1002,470
1994-10-122,5002,5002,4902,500332,5002,500
1994-10-112,5102,5302,4902,520313,9002,520
1994-10-072,5802,5802,5302,530580,0002,530
1994-10-062,6002,6102,5802,600190,0002,600
1994-10-052,6302,6402,6202,630175,6002,630
1994-10-042,6402,6402,6102,63071,4002,630
1994-10-032,6402,6502,6202,640103,6002,640
1994-09-302,6302,6402,6102,630115,5002,630
1994-09-292,6102,6502,6002,610279,8002,610
1994-09-282,6202,6202,6002,610110,2002,610
1994-09-272,6102,6302,5902,620198,4002,620
1994-09-262,6502,6702,6202,660360,9002,660
1994-09-222,5802,6302,5702,620577,1002,620
1994-09-212,5602,5702,5302,570283,7002,570
1994-09-202,5602,5802,5502,570328,6002,570
1994-09-192,5602,5702,5302,540222,1002,540
1994-09-162,6002,6102,5602,560341,0002,560
1994-09-142,5802,6002,5802,590136,4002,590
1994-09-132,6202,6202,5802,590556,6002,590
1994-09-122,6502,6502,6202,63081,9002,630
1994-09-092,6502,6602,6102,650559,9002,650
1994-09-082,6502,6602,6402,650216,9002,650
1994-09-072,6402,6702,6302,650278,6002,650
1994-09-062,6802,6802,6402,640193,2002,640
1994-09-052,7002,7002,6502,650276,0002,650
1994-09-022,6602,6802,6502,660358,4002,660
1994-09-012,6302,6702,6302,630268,7002,630
1994-08-312,6602,6602,6302,650114,7002,650
1994-08-302,6802,6802,6502,650170,7002,650
1994-08-292,6802,6802,6702,680100,3002,680
1994-08-262,6702,6702,6502,650138,7002,650
1994-08-252,6902,7002,6502,650385,3002,650
1994-08-242,6402,6702,6402,650192,8002,650
1994-08-232,6502,6602,6402,640283,7002,640
1994-08-222,7002,7002,6502,660204,9002,660
1994-08-192,7002,7102,6702,690738,0002,690
1994-08-182,7202,7402,7102,740542,5002,740
1994-08-172,7502,7502,7202,720507,7002,720
1994-08-162,7302,7402,7102,730172,1002,730
1994-08-152,7302,7402,7202,730238,8002,730
1994-08-122,7202,7302,7002,720389,3002,720
1994-08-112,7002,7302,7002,720362,7002,720
1994-08-102,6802,7102,6802,700265,4002,700
1994-08-092,7402,7402,7002,700589,1002,700
1994-08-082,6602,7202,6402,720364,7002,720
1994-08-052,6702,6902,6602,680586,4002,680
1994-08-042,6102,6602,6102,660502,9002,660
1994-08-032,6202,6302,6102,610169,5002,610
1994-08-022,6202,6302,6102,610283,3002,610
1994-08-012,6202,6302,6102,620222,1002,620
1994-07-292,6002,6202,6002,620438,3002,620
1994-07-282,5502,5902,5402,590366,4002,590
1994-07-272,5602,5602,5402,540111,8002,540
1994-07-262,5702,6002,5302,540191,8002,540
1994-07-252,5802,5802,5602,570124,8002,570
1994-07-222,6002,6202,5602,6001,038,0002,600
1994-07-212,5902,6102,5702,590448,5002,590
1994-07-202,5502,5702,5302,550335,5002,550
1994-07-192,5002,5402,4802,520194,4002,520
1994-07-182,5202,5202,4702,470118,5002,470
1994-07-152,5402,5402,5102,510161,6002,510
1994-07-142,5702,5702,5202,540117,9002,540
1994-07-132,5602,5802,5402,56083,5002,560
1994-07-122,5602,5902,5502,560127,7002,560
1994-07-112,6302,6302,5802,600193,5002,600
1994-07-082,6402,6402,6102,620184,7002,620
1994-07-072,6502,6602,6302,640299,1002,640
1994-07-062,6502,6602,6102,620372,8002,620
1994-07-052,6002,6402,6002,630297,8002,630
1994-07-042,5802,6002,5702,590155,2002,590
1994-07-012,5902,5902,5502,560163,9002,560
1994-06-302,5602,6002,5502,600470,9002,600
1994-06-292,5602,6102,5602,560565,6002,560
1994-06-282,4802,5402,4802,540201,4002,540
1994-06-272,4902,4902,4702,48075,3002,480
1994-06-242,4802,5202,4702,520257,4002,520
1994-06-232,5002,5002,4802,50083,2002,500
1994-06-222,4702,4702,4502,460206,3002,460
1994-06-212,4802,5202,4602,500149,4002,500
1994-06-202,5002,5002,4802,480188,7002,480
1994-06-172,4602,4802,4602,460151,6002,460
1994-06-162,4502,4802,4502,460178,6002,460
1994-06-152,4902,5002,4502,45097,7002,450
1994-06-142,5102,5102,4502,470134,2002,470
1994-06-132,4902,5102,4902,510115,9002,510
1994-06-102,5402,5502,4702,470298,0002,470
1994-06-092,5302,5402,5102,530138,8002,530
1994-06-082,5102,5302,4902,530257,9002,530
1994-06-072,4902,5002,4702,500111,9002,500
1994-06-062,5202,5202,4902,49056,8002,490
1994-06-032,5202,5302,4902,520223,4002,520
1994-06-022,5602,5602,5302,550323,1002,550
1994-06-012,5702,5802,5202,540366,8002,540
1994-05-312,5002,5802,4902,570409,7002,570
1994-05-302,5002,5002,4802,490133,0002,490
1994-05-272,4302,5002,4302,500205,6002,500
1994-05-262,4302,4402,4002,430176,1002,430
1994-05-252,5002,5102,4502,45098,7002,450
1994-05-242,5102,5302,5002,500320,2002,500
1994-05-232,5002,5502,4802,550259,2002,550
1994-05-202,4402,4902,4402,490269,7002,490
1994-05-192,4302,4702,4302,460189,9002,460
1994-05-182,4502,4502,4102,430121,3002,430
1994-05-172,4202,4502,4002,430280,4002,430
1994-05-162,4802,4802,4502,460162,4002,460
1994-05-132,4702,4902,4602,480493,9002,480
1994-05-122,4702,4702,4402,470272,0002,470
1994-05-112,4202,4702,4002,460607,6002,460
1994-05-102,3702,4002,3702,400471,4002,400
1994-05-092,3002,3502,3002,35074,4002,350
1994-05-062,3402,3502,3202,320192,2002,320
1994-05-022,3502,3602,3102,310176,8002,310
1994-04-282,3002,3902,3002,390865,4002,390
1994-04-272,2502,3002,2402,260730,1002,260
1994-04-262,2502,2702,2402,250441,1002,250
1994-04-252,2802,2902,2602,260398,3002,260
1994-04-222,3102,3502,2802,300249,8002,300
1994-04-212,2802,3102,2602,260278,2002,260
1994-04-202,3602,3702,3202,330193,6002,330
1994-04-192,3702,3902,3702,390241,2002,390
1994-04-182,3202,4302,3202,400274,1002,400
1994-04-152,2602,3302,2602,300292,0002,300
1994-04-142,2502,2702,2302,240270,5002,240
1994-04-132,2302,2702,2202,250361,1002,250
1994-04-122,2502,3102,2502,270374,5002,270
1994-04-112,3002,3002,2502,250147,5002,250
1994-04-082,3402,3502,2902,290125,5002,290
1994-04-072,2902,3602,2702,350185,8002,350
1994-04-062,3202,3302,2902,330159,9002,330
1994-04-052,3002,3602,3002,310117,0002,310
1994-04-042,2802,3002,2802,300102,4002,300
1994-04-012,2802,3102,2802,30072,6002,300
1994-03-312,3302,3402,2802,280178,7002,280
1994-03-302,3602,3702,3302,330192,4002,330
1994-03-292,4002,4202,3802,38063,1002,380
1994-03-282,3702,4102,3702,41061,6002,410
1994-03-252,3702,4202,3702,420192,2002,420
1994-03-242,4102,4102,3902,390162,5002,390
1994-03-232,4302,4402,4002,410147,8002,410
1994-03-222,4302,4902,4002,420299,2002,420
1994-03-182,6002,6002,5402,550176,9002,550
1994-03-172,5802,6002,5702,60089,7002,600
1994-03-162,5702,6102,5502,560192,2002,560
1994-03-152,6302,6502,5702,610217,4002,610
1994-03-142,5702,6102,5602,610559,8002,610
1994-03-112,5502,5602,5302,540265,8002,540
1994-03-102,4902,5502,4902,530176,2002,530
1994-03-092,4802,4902,4202,490152,7002,490
1994-03-082,4702,4802,4602,48046,7002,480
1994-03-072,5502,5502,4602,47068,6002,470
1994-03-042,4902,5302,4702,530281,1002,530
1994-03-032,5302,5702,5002,530409,8002,530
1994-03-022,5902,5902,5002,530322,8002,530
1994-03-012,5302,6002,5302,600689,5002,600
1994-02-282,4602,5202,4502,490318,8002,490
1994-02-252,3502,4302,3502,420406,2002,420
1994-02-242,3402,4002,3302,350270,6002,350
1994-02-232,3202,3502,2902,310293,5002,310
1994-02-222,3502,3502,3202,320131,8002,320
1994-02-212,3302,3402,3102,33071,2002,330
1994-02-182,4002,4002,3202,330377,5002,330
1994-02-172,3602,4502,3602,44082,4002,440
1994-02-162,4402,4502,3702,400244,4002,400
1994-02-152,3802,4402,3602,440121,7002,440
1994-02-142,4702,4802,4502,460109,5002,460
1994-02-102,5202,5202,4802,510107,6002,510
1994-02-092,5202,5402,4702,480265,9002,480
1994-02-082,5502,5802,5202,550334,8002,550
1994-02-072,5202,5502,5202,52080,1002,520
1994-02-042,6202,6402,5402,600164,1002,600
1994-02-032,6702,7202,6102,660759,1002,660
1994-02-022,6202,6602,5902,630495,0002,630
1994-02-012,5702,6502,5402,650772,0002,650
1994-01-312,5202,5302,4802,530550,4002,530
1994-01-282,3402,3802,3402,360102,1002,360
1994-01-272,3802,3802,3202,35032,5002,350
1994-01-262,3402,3902,3002,38084,0002,380
1994-01-252,2702,3402,2702,32067,6002,320
1994-01-242,3002,3002,2302,29086,4002,290
1994-01-212,3802,3802,3602,37075,3002,370
1994-01-202,3902,3902,3502,380121,7002,380
1994-01-192,3602,4002,3502,39056,9002,390
1994-01-182,3702,3802,3602,37023,3002,370
1994-01-172,4002,4002,3602,36077,8002,360
1994-01-142,3102,4002,3102,39078,4002,390
1994-01-132,4102,4102,3802,390108,2002,390
1994-01-122,3702,3902,3302,370170,5002,370
1994-01-112,3602,4002,3602,380151,1002,380
1994-01-102,3502,4002,3502,38099,5002,380
1994-01-072,2602,3502,2602,35080,1002,350
1994-01-062,2802,3002,2602,27080,0002,270
1994-01-052,2402,3502,2402,26088,4002,260
1994-01-042,2002,2502,2002,22037,0002,220

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