5423 東京製鐵(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	355	370	355	360	56,100	360
1999-12-29	357	370	355	370	96,000	370
1999-12-28	351	357	351	357	53,200	357
1999-12-27	361	364	355	355	274,600	355
1999-12-24	355	365	351	356	96,100	356
1999-12-22	360	365	351	354	72,500	354
1999-12-21	350	360	350	360	259,700	360
1999-12-20	364	364	350	350	125,400	350
1999-12-17	365	366	351	356	147,800	356
1999-12-16	377	377	368	368	95,700	368
1999-12-15	362	379	360	363	109,000	363
1999-12-14	380	380	360	362	187,700	362
1999-12-13	375	387	375	380	113,400	380
1999-12-10	425	425	380	385	521,600	385
1999-12-09	393	393	380	390	208,300	390
1999-12-08	395	405	395	400	67,500	400
1999-12-07	390	405	390	399	116,300	399
1999-12-06	411	417	393	393	336,000	393
1999-12-03	433	435	400	401	252,000	401
1999-12-02	415	425	407	421	256,300	421
1999-12-01	400	415	400	405	196,600	405
1999-11-30	415	418	401	405	141,600	405
1999-11-29	418	418	396	400	93,600	400
1999-11-26	398	398	388	388	171,900	388
1999-11-25	403	403	388	388	145,400	388
1999-11-24	417	418	404	413	222,700	413
1999-11-22	410	421	410	413	290,300	413
1999-11-19	430	430	409	410	248,400	410
1999-11-18	400	435	399	410	572,300	410
1999-11-17	364	400	363	380	481,900	380
1999-11-16	351	357	350	354	220,500	354
1999-11-15	355	370	351	357	298,600	357
1999-11-12	373	373	355	355	251,800	355
1999-11-11	365	375	355	364	393,100	364
1999-11-10	384	385	354	365	198,400	365
1999-11-09	400	400	386	389	201,500	389
1999-11-08	400	405	398	400	151,600	400
1999-11-05	401	404	396	400	133,900	400
1999-11-04	410	414	402	402	228,300	402
1999-11-02	408	415	403	410	186,600	410
1999-11-01	421	421	408	408	115,600	408
1999-10-29	425	425	401	401	180,100	401
1999-10-28	395	396	386	390	326,500	390
1999-10-27	400	401	390	397	318,700	397
1999-10-26	410	415	403	403	333,500	403
1999-10-25	420	420	407	410	353,100	410
1999-10-22	436	443	429	429	109,800	429
1999-10-21	440	441	435	438	117,800	438
1999-10-20	432	437	426	434	80,200	434
1999-10-19	425	431	420	422	111,600	422
1999-10-18	424	430	424	424	93,900	424
1999-10-15	430	440	429	430	166,900	430
1999-10-14	440	455	424	425	306,700	425
1999-10-13	429	435	420	425	366,500	425
1999-10-12	449	450	430	430	526,800	430
1999-10-08	440	465	440	462	325,700	462
1999-10-07	458	461	440	440	644,500	440
1999-10-06	465	468	443	448	370,800	448
1999-10-05	489	490	461	465	281,000	465
1999-10-04	497	508	495	500	86,600	500
1999-10-01	463	471	462	467	148,500	467
1999-09-30	467	467	457	460	241,000	460
1999-09-29	463	467	452	460	223,200	460
1999-09-28	466	469	460	463	227,700	463
1999-09-27	478	478	465	466	201,400	466
1999-09-24	463	471	458	468	382,100	468
1999-09-22	490	492	485	488	231,000	488
1999-09-21	498	499	490	498	85,500	498
1999-09-20	498	501	493	499	146,900	499
1999-09-17	495	504	491	500	222,800	500
1999-09-16	494	505	485	505	413,300	505
1999-09-14	511	511	498	498	437,100	498
1999-09-13	507	529	502	511	232,000	511
1999-09-10	512	520	508	510	353,900	510
1999-09-09	520	525	515	516	226,400	516
1999-09-08	540	540	520	530	145,100	530
1999-09-07	547	548	538	539	98,700	539
1999-09-06	549	549	530	549	117,300	549
1999-09-03	533	541	525	528	96,000	528
1999-09-02	538	550	531	535	199,800	535
1999-09-01	515	538	515	528	551,000	528
1999-08-31	531	553	512	512	1,164,800	512
1999-08-30	532	540	520	522	610,800	522
1999-08-27	550	553	532	532	325,600	532
1999-08-26	550	555	530	530	314,300	530
1999-08-25	556	561	550	550	362,900	550
1999-08-24	553	590	553	553	269,200	553
1999-08-23	586	586	570	583	408,500	583
1999-08-20	561	564	555	556	235,300	556
1999-08-19	550	559	531	531	677,700	531
1999-08-18	540	570	540	552	974,100	552
1999-08-17	600	610	600	610	28,500	610
1999-08-16	614	614	604	612	74,200	612
1999-08-13	590	593	584	585	74,900	585
1999-08-12	600	607	600	604	67,100	604
1999-08-11	597	598	592	598	61,600	598
1999-08-10	570	597	570	577	133,400	577
1999-08-09	582	588	561	563	239,300	563
1999-08-06	585	592	582	587	128,800	587
1999-08-05	600	610	590	595	151,400	595
1999-08-04	607	624	602	603	51,400	603
1999-08-03	605	630	601	610	70,400	610
1999-08-02	601	618	601	608	53,800	608
1999-07-30	620	630	607	630	77,700	630
1999-07-29	630	630	615	621	70,400	621
1999-07-28	610	633	608	633	189,300	633
1999-07-27	621	621	600	608	223,800	608
1999-07-26	605	607	581	581	283,300	581
1999-07-23	605	615	600	605	228,300	605
1999-07-22	620	623	606	622	243,800	622
1999-07-21	620	630	610	620	259,100	620
1999-07-19	617	635	611	620	513,000	620
1999-07-16	622	650	606	607	631,100	607
1999-07-15	630	631	613	618	498,400	618
1999-07-14	636	636	630	630	450,300	630
1999-07-13	652	653	635	636	402,600	636
1999-07-12	651	660	651	653	197,100	653
1999-07-09	671	672	655	666	224,700	666
1999-07-08	686	686	651	651	268,300	651
1999-07-07	680	680	672	673	209,400	673
1999-07-06	715	720	675	680	517,100	680
1999-07-05	728	728	705	710	344,100	710
1999-07-02	700	738	687	728	953,500	728
1999-07-01	686	690	660	670	320,700	670
1999-06-30	650	660	636	636	236,300	636
1999-06-29	630	635	625	632	187,000	632
1999-06-28	645	649	621	621	266,100	621
1999-06-25	650	660	648	655	101,600	655
1999-06-24	653	660	650	660	143,400	660
1999-06-23	675	677	660	660	216,400	660
1999-06-22	700	702	664	680	379,100	680
1999-06-21	700	700	687	690	158,700	690
1999-06-18	688	720	688	720	1,018,200	720
1999-06-17	660	684	659	681	278,700	681
1999-06-16	663	663	648	648	110,700	648
1999-06-15	662	662	646	659	206,700	659
1999-06-14	660	664	650	656	109,200	656
1999-06-11	680	682	660	668	765,300	668
1999-06-10	650	651	640	650	206,800	650
1999-06-09	635	652	626	643	365,300	643
1999-06-08	595	619	590	610	186,600	610
1999-06-07	575	586	575	584	77,600	584
1999-06-04	565	580	565	580	108,400	580
1999-06-03	588	588	562	563	59,900	563
1999-06-02	590	590	580	583	127,300	583
1999-06-01	591	592	570	580	91,900	580
1999-05-31	565	594	550	594	58,300	594
1999-05-28	566	566	551	559	80,300	559
1999-05-27	571	585	563	566	130,900	566
1999-05-26	570	580	565	566	182,200	566
1999-05-25	587	593	580	580	177,700	580
1999-05-24	587	596	585	590	72,900	590
1999-05-21	586	590	585	587	61,100	587
1999-05-20	586	600	585	585	119,200	585
1999-05-19	607	607	571	585	435,200	585
1999-05-18	611	621	610	613	170,700	613
1999-05-17	611	615	605	611	391,200	611
1999-05-14	651	651	641	641	215,300	641
1999-05-13	676	676	651	651	91,500	651
1999-05-12	668	673	650	657	163,200	657
1999-05-11	688	688	661	661	200,400	661
1999-05-10	690	690	683	688	116,200	688
1999-05-07	700	700	660	680	299,700	680
1999-05-06	648	695	647	695	224,900	695
1999-04-30	660	668	638	638	178,500	638
1999-04-28	667	670	647	660	275,100	660
1999-04-27	629	645	624	640	256,600	640
1999-04-26	611	629	600	619	303,900	619
1999-04-23	620	630	609	609	180,500	609
1999-04-22	630	645	600	630	237,000	630
1999-04-21	645	655	630	630	188,500	630
1999-04-20	665	670	645	655	213,600	655
1999-04-19	710	710	660	670	184,400	670
1999-04-16	657	705	657	705	550,700	705
1999-04-15	640	660	637	640	187,300	640
1999-04-14	635	642	626	631	190,600	631
1999-04-13	655	670	630	635	211,100	635
1999-04-12	678	678	631	645	159,800	645
1999-04-09	688	690	660	668	507,200	668
1999-04-08	670	740	670	730	674,700	730
1999-04-07	611	670	609	659	438,900	659
1999-04-06	620	620	571	600	185,000	600
1999-04-05	630	630	603	610	123,300	610
1999-04-02	590	612	585	603	424,700	603
1999-04-01	578	587	570	581	187,200	581
1999-03-31	561	575	561	568	128,000	568
1999-03-30	570	582	570	571	76,900	571
1999-03-29	569	589	556	589	136,900	589
1999-03-26	561	568	554	555	196,500	555
1999-03-25	599	599	560	569	402,200	569
1999-03-24	553	575	530	560	759,000	560
1999-03-23	535	567	530	555	1,297,000	555
1999-03-19	520	536	520	535	378,700	535
1999-03-18	530	534	515	520	693,700	520
1999-03-17	522	530	500	511	1,119,600	511
1999-03-16	534	534	508	511	417,600	511
1999-03-15	525	533	517	517	144,600	517
1999-03-12	534	534	519	525	394,800	525
1999-03-11	530	530	510	524	482,100	524
1999-03-10	501	530	501	514	321,500	514
1999-03-09	510	512	501	502	204,700	502
1999-03-08	534	540	514	514	190,500	514
1999-03-05	510	539	500	534	184,100	534
1999-03-04	514	514	506	506	67,400	506
1999-03-03	503	510	498	499	64,100	499
1999-03-02	511	520	495	495	372,300	495
1999-03-01	514	523	514	520	266,200	520
1999-02-26	525	540	525	532	188,500	532
1999-02-25	550	550	520	522	71,500	522
1999-02-24	535	555	535	550	291,200	550
1999-02-23	530	540	526	540	140,900	540
1999-02-22	536	536	508	536	54,000	536
1999-02-19	538	538	517	517	92,700	517
1999-02-18	525	538	519	538	157,200	538
1999-02-17	525	525	508	508	96,100	508
1999-02-16	521	528	521	525	124,400	525
1999-02-15	496	505	496	501	190,700	501
1999-02-12	507	507	498	504	147,800	504
1999-02-10	508	508	503	508	131,500	508
1999-02-09	507	512	507	508	121,100	508
1999-02-08	500	510	491	510	45,300	510
1999-02-05	497	500	492	500	44,200	500
1999-02-04	495	505	495	505	136,500	505
1999-02-03	498	498	484	490	56,700	490
1999-02-02	502	508	499	500	239,500	500
1999-02-01	502	506	500	502	186,200	502
1999-01-29	520	520	505	508	124,400	508
1999-01-28	522	523	510	510	66,300	510
1999-01-27	525	525	511	512	161,800	512
1999-01-26	505	505	503	505	228,000	505
1999-01-25	510	511	505	505	187,600	505
1999-01-22	508	524	508	510	67,900	510
1999-01-21	525	525	508	515	254,300	515
1999-01-20	516	525	512	525	247,300	525
1999-01-19	525	525	520	523	208,200	523
1999-01-18	521	530	520	528	93,800	528
1999-01-14	501	515	501	515	59,400	515
1999-01-13	510	512	505	505	125,600	505
1999-01-12	520	522	510	511	71,700	511
1999-01-11	510	525	510	525	55,600	525
1999-01-08	531	532	520	527	76,600	527
1999-01-07	565	565	548	548	120,800	548
1999-01-06	503	515	503	515	198,200	515
1999-01-05	540	541	515	520	167,900	520
1999-01-04	564	565	540	540	35,400	540

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