5423 東京製鐵(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 430 | 513 | 430 | 509 | 458,700 | 509 |
| 2000-12-28 | 416 | 433 | 416 | 433 | 200,900 | 433 |
| 2000-12-27 | 432 | 432 | 429 | 431 | 106,000 | 431 |
| 2000-12-26 | 440 | 440 | 430 | 430 | 87,100 | 430 |
| 2000-12-25 | 448 | 448 | 438 | 444 | 151,000 | 444 |
| 2000-12-22 | 420 | 437 | 420 | 433 | 146,200 | 433 |
| 2000-12-21 | 428 | 428 | 420 | 420 | 197,500 | 420 |
| 2000-12-20 | 443 | 445 | 431 | 436 | 257,700 | 436 |
| 2000-12-19 | 456 | 460 | 451 | 451 | 193,300 | 451 |
| 2000-12-18 | 465 | 467 | 455 | 461 | 93,200 | 461 |
| 2000-12-15 | 479 | 480 | 467 | 469 | 178,000 | 469 |
| 2000-12-14 | 485 | 493 | 484 | 484 | 170,000 | 484 |
| 2000-12-13 | 493 | 499 | 490 | 490 | 139,600 | 490 |
| 2000-12-12 | 510 | 510 | 496 | 503 | 111,700 | 503 |
| 2000-12-11 | 490 | 504 | 490 | 495 | 100,800 | 495 |
| 2000-12-08 | 485 | 498 | 485 | 494 | 145,800 | 494 |
| 2000-12-07 | 490 | 510 | 483 | 510 | 137,100 | 510 |
| 2000-12-06 | 499 | 500 | 485 | 492 | 105,900 | 492 |
| 2000-12-05 | 508 | 510 | 493 | 493 | 133,700 | 493 |
| 2000-12-04 | 510 | 520 | 500 | 500 | 241,500 | 500 |
| 2000-12-01 | 494 | 520 | 494 | 510 | 450,500 | 510 |
| 2000-11-30 | 497 | 510 | 489 | 508 | 390,000 | 508 |
| 2000-11-29 | 492 | 500 | 480 | 494 | 342,200 | 494 |
| 2000-11-28 | 454 | 504 | 454 | 497 | 611,600 | 497 |
| 2000-11-27 | 465 | 470 | 451 | 469 | 178,800 | 469 |
| 2000-11-24 | 451 | 460 | 451 | 460 | 76,600 | 460 |
| 2000-11-22 | 451 | 459 | 451 | 452 | 155,500 | 452 |
| 2000-11-21 | 462 | 469 | 452 | 460 | 266,800 | 460 |
| 2000-11-20 | 469 | 470 | 459 | 461 | 59,400 | 461 |
| 2000-11-17 | 460 | 467 | 459 | 462 | 131,000 | 462 |
| 2000-11-16 | 459 | 463 | 452 | 460 | 130,900 | 460 |
| 2000-11-15 | 461 | 470 | 456 | 459 | 191,400 | 459 |
| 2000-11-14 | 465 | 472 | 460 | 466 | 204,300 | 466 |
| 2000-11-13 | 450 | 469 | 450 | 469 | 189,100 | 469 |
| 2000-11-10 | 454 | 475 | 453 | 475 | 347,900 | 475 |
| 2000-11-09 | 456 | 468 | 452 | 465 | 175,500 | 465 |
| 2000-11-08 | 465 | 470 | 457 | 460 | 87,900 | 460 |
| 2000-11-07 | 473 | 475 | 458 | 460 | 169,500 | 460 |
| 2000-11-06 | 473 | 474 | 457 | 471 | 187,000 | 471 |
| 2000-11-02 | 455 | 473 | 455 | 473 | 230,600 | 473 |
| 2000-11-01 | 460 | 465 | 454 | 465 | 160,400 | 465 |
| 2000-10-31 | 454 | 459 | 442 | 445 | 123,100 | 445 |
| 2000-10-30 | 449 | 457 | 441 | 449 | 301,700 | 449 |
| 2000-10-27 | 473 | 475 | 453 | 453 | 128,200 | 453 |
| 2000-10-26 | 451 | 469 | 446 | 469 | 208,000 | 469 |
| 2000-10-25 | 477 | 477 | 455 | 458 | 224,100 | 458 |
| 2000-10-24 | 483 | 488 | 480 | 482 | 112,200 | 482 |
| 2000-10-23 | 490 | 495 | 485 | 490 | 158,900 | 490 |
| 2000-10-20 | 463 | 492 | 461 | 484 | 349,400 | 484 |
| 2000-10-19 | 456 | 460 | 453 | 455 | 144,700 | 455 |
| 2000-10-18 | 463 | 468 | 460 | 460 | 175,800 | 460 |
| 2000-10-17 | 473 | 478 | 468 | 469 | 197,200 | 469 |
| 2000-10-16 | 495 | 495 | 483 | 483 | 161,500 | 483 |
| 2000-10-13 | 480 | 480 | 468 | 474 | 265,400 | 474 |
| 2000-10-12 | 466 | 496 | 466 | 495 | 195,200 | 495 |
| 2000-10-11 | 487 | 487 | 468 | 471 | 122,800 | 471 |
| 2000-10-10 | 483 | 485 | 479 | 485 | 102,500 | 485 |
| 2000-10-06 | 504 | 504 | 480 | 490 | 223,200 | 490 |
| 2000-10-05 | 515 | 517 | 505 | 505 | 903,200 | 505 |
| 2000-10-04 | 500 | 509 | 500 | 508 | 517,700 | 508 |
| 2000-10-03 | 493 | 500 | 485 | 497 | 402,300 | 497 |
| 2000-10-02 | 503 | 519 | 496 | 508 | 896,000 | 508 |
| 2000-09-29 | 477 | 480 | 473 | 477 | 420,200 | 477 |
| 2000-09-28 | 455 | 469 | 455 | 463 | 230,100 | 463 |
| 2000-09-27 | 450 | 450 | 443 | 450 | 109,300 | 450 |
| 2000-09-26 | 450 | 457 | 450 | 451 | 81,100 | 451 |
| 2000-09-25 | 460 | 473 | 451 | 451 | 364,500 | 451 |
| 2000-09-22 | 475 | 476 | 455 | 465 | 419,200 | 465 |
| 2000-09-21 | 457 | 486 | 451 | 483 | 455,500 | 483 |
| 2000-09-20 | 450 | 459 | 443 | 443 | 229,900 | 443 |
| 2000-09-19 | 446 | 450 | 430 | 430 | 263,900 | 430 |
| 2000-09-18 | 450 | 463 | 450 | 457 | 188,900 | 457 |
| 2000-09-14 | 438 | 475 | 437 | 451 | 632,400 | 451 |
| 2000-09-13 | 449 | 458 | 440 | 450 | 308,800 | 450 |
| 2000-09-12 | 450 | 454 | 444 | 444 | 318,900 | 444 |
| 2000-09-11 | 470 | 475 | 451 | 454 | 196,600 | 454 |
| 2000-09-08 | 470 | 480 | 470 | 480 | 174,700 | 480 |
| 2000-09-07 | 480 | 480 | 469 | 469 | 166,900 | 469 |
| 2000-09-06 | 483 | 483 | 478 | 481 | 193,700 | 481 |
| 2000-09-05 | 485 | 488 | 480 | 483 | 221,200 | 483 |
| 2000-09-04 | 456 | 480 | 456 | 480 | 288,200 | 480 |
| 2000-09-01 | 480 | 481 | 465 | 469 | 255,500 | 469 |
| 2000-08-31 | 468 | 480 | 465 | 480 | 624,400 | 480 |
| 2000-08-30 | 470 | 470 | 467 | 468 | 248,600 | 468 |
| 2000-08-29 | 475 | 475 | 460 | 475 | 535,900 | 475 |
| 2000-08-28 | 487 | 493 | 481 | 481 | 339,700 | 481 |
| 2000-08-25 | 500 | 505 | 485 | 497 | 255,400 | 497 |
| 2000-08-24 | 498 | 508 | 494 | 501 | 278,000 | 501 |
| 2000-08-23 | 500 | 505 | 492 | 493 | 328,000 | 493 |
| 2000-08-22 | 485 | 501 | 485 | 496 | 643,700 | 496 |
| 2000-08-21 | 503 | 503 | 484 | 490 | 552,200 | 490 |
| 2000-08-18 | 506 | 524 | 503 | 513 | 828,900 | 513 |
| 2000-08-17 | 519 | 519 | 503 | 506 | 779,200 | 506 |
| 2000-08-16 | 519 | 520 | 509 | 515 | 672,000 | 515 |
| 2000-08-15 | 535 | 535 | 506 | 520 | 563,900 | 520 |
| 2000-08-14 | 500 | 540 | 500 | 526 | 972,400 | 526 |
| 2000-08-11 | 488 | 500 | 488 | 500 | 487,900 | 500 |
| 2000-08-10 | 500 | 506 | 488 | 488 | 530,100 | 488 |
| 2000-08-09 | 499 | 510 | 493 | 494 | 590,800 | 494 |
| 2000-08-08 | 524 | 536 | 517 | 529 | 1,943,300 | 529 |
| 2000-08-07 | 485 | 514 | 480 | 514 | 1,069,200 | 514 |
| 2000-08-04 | 480 | 500 | 476 | 480 | 1,214,200 | 480 |
| 2000-08-03 | 466 | 490 | 462 | 480 | 821,800 | 480 |
| 2000-08-02 | 485 | 485 | 458 | 470 | 1,696,000 | 470 |
| 2000-08-01 | 501 | 520 | 485 | 500 | 2,268,600 | 500 |
| 2000-07-31 | 476 | 513 | 472 | 501 | 3,469,400 | 501 |
| 2000-07-28 | 449 | 475 | 426 | 466 | 3,890,500 | 466 |
| 2000-07-27 | 420 | 453 | 420 | 453 | 2,362,600 | 453 |
| 2000-07-26 | 410 | 432 | 407 | 410 | 1,632,300 | 410 |
| 2000-07-25 | 397 | 398 | 391 | 394 | 394,400 | 394 |
| 2000-07-24 | 380 | 393 | 374 | 393 | 376,300 | 393 |
| 2000-07-21 | 384 | 390 | 380 | 381 | 248,800 | 381 |
| 2000-07-19 | 380 | 380 | 372 | 377 | 402,800 | 377 |
| 2000-07-18 | 405 | 409 | 385 | 385 | 546,700 | 385 |
| 2000-07-17 | 408 | 413 | 400 | 407 | 650,700 | 407 |
| 2000-07-14 | 400 | 410 | 397 | 410 | 454,400 | 410 |
| 2000-07-13 | 405 | 408 | 385 | 390 | 357,800 | 390 |
| 2000-07-12 | 405 | 405 | 398 | 400 | 507,000 | 400 |
| 2000-07-11 | 404 | 410 | 398 | 405 | 699,400 | 405 |
| 2000-07-10 | 393 | 404 | 385 | 404 | 784,400 | 404 |
| 2000-07-07 | 370 | 388 | 370 | 388 | 736,000 | 388 |
| 2000-07-06 | 370 | 371 | 360 | 369 | 294,300 | 369 |
| 2000-07-05 | 374 | 379 | 367 | 375 | 643,400 | 375 |
| 2000-07-04 | 364 | 375 | 359 | 374 | 834,900 | 374 |
| 2000-07-03 | 355 | 359 | 350 | 354 | 779,800 | 354 |
| 2000-06-30 | 333 | 349 | 331 | 347 | 366,600 | 347 |
| 2000-06-29 | 330 | 335 | 323 | 323 | 513,100 | 323 |
| 2000-06-28 | 330 | 339 | 328 | 334 | 195,900 | 334 |
| 2000-06-27 | 330 | 333 | 326 | 328 | 102,400 | 328 |
| 2000-06-26 | 329 | 335 | 326 | 328 | 90,000 | 328 |
| 2000-06-23 | 322 | 333 | 322 | 328 | 156,000 | 328 |
| 2000-06-22 | 333 | 338 | 322 | 322 | 210,600 | 322 |
| 2000-06-21 | 330 | 334 | 328 | 333 | 199,300 | 333 |
| 2000-06-20 | 335 | 335 | 326 | 327 | 315,000 | 327 |
| 2000-06-19 | 335 | 335 | 330 | 332 | 124,300 | 332 |
| 2000-06-16 | 333 | 340 | 331 | 333 | 166,200 | 333 |
| 2000-06-15 | 350 | 350 | 334 | 335 | 148,600 | 335 |
| 2000-06-14 | 354 | 360 | 350 | 350 | 161,100 | 350 |
| 2000-06-13 | 359 | 365 | 350 | 350 | 414,700 | 350 |
| 2000-06-12 | 350 | 355 | 349 | 355 | 264,200 | 355 |
| 2000-06-09 | 328 | 345 | 326 | 342 | 343,500 | 342 |
| 2000-06-08 | 326 | 328 | 321 | 328 | 345,300 | 328 |
| 2000-06-07 | 328 | 330 | 322 | 325 | 389,800 | 325 |
| 2000-06-06 | 335 | 335 | 331 | 333 | 228,900 | 333 |
| 2000-06-05 | 335 | 339 | 331 | 337 | 150,900 | 337 |
| 2000-06-02 | 335 | 340 | 335 | 336 | 141,700 | 336 |
| 2000-06-01 | 341 | 342 | 338 | 340 | 128,700 | 340 |
| 2000-05-31 | 346 | 351 | 340 | 344 | 78,400 | 344 |
| 2000-05-30 | 340 | 350 | 340 | 346 | 77,400 | 346 |
| 2000-05-29 | 340 | 349 | 336 | 349 | 116,400 | 349 |
| 2000-05-26 | 350 | 359 | 345 | 345 | 318,200 | 345 |
| 2000-05-25 | 348 | 360 | 345 | 351 | 376,000 | 351 |
| 2000-05-24 | 345 | 351 | 344 | 351 | 196,000 | 351 |
| 2000-05-23 | 355 | 358 | 350 | 355 | 193,400 | 355 |
| 2000-05-22 | 370 | 370 | 350 | 358 | 227,900 | 358 |
| 2000-05-19 | 360 | 370 | 353 | 370 | 364,100 | 370 |
| 2000-05-18 | 367 | 368 | 350 | 351 | 310,900 | 351 |
| 2000-05-17 | 365 | 379 | 365 | 370 | 929,400 | 370 |
| 2000-05-16 | 339 | 350 | 335 | 345 | 311,200 | 345 |
| 2000-05-15 | 335 | 335 | 326 | 333 | 188,100 | 333 |
| 2000-05-12 | 315 | 335 | 315 | 335 | 247,700 | 335 |
| 2000-05-11 | 320 | 325 | 315 | 315 | 232,500 | 315 |
| 2000-05-10 | 335 | 338 | 320 | 330 | 298,400 | 330 |
| 2000-05-09 | 345 | 345 | 332 | 339 | 431,400 | 339 |
| 2000-05-08 | 322 | 348 | 315 | 345 | 627,200 | 345 |
| 2000-05-02 | 312 | 330 | 309 | 322 | 761,100 | 322 |
| 2000-05-01 | 275 | 308 | 275 | 304 | 406,300 | 304 |
| 2000-04-28 | 260 | 271 | 259 | 271 | 336,800 | 271 |
| 2000-04-27 | 281 | 281 | 259 | 259 | 390,500 | 259 |
| 2000-04-26 | 292 | 292 | 269 | 273 | 367,500 | 273 |
| 2000-04-25 | 288 | 290 | 280 | 280 | 375,500 | 280 |
| 2000-04-24 | 282 | 297 | 282 | 282 | 261,200 | 282 |
| 2000-04-21 | 285 | 289 | 280 | 280 | 237,400 | 280 |
| 2000-04-20 | 282 | 290 | 281 | 285 | 67,300 | 285 |
| 2000-04-19 | 293 | 293 | 282 | 286 | 89,200 | 286 |
| 2000-04-18 | 298 | 298 | 276 | 289 | 230,700 | 289 |
| 2000-04-17 | 278 | 278 | 270 | 272 | 220,100 | 272 |
| 2000-04-14 | 295 | 300 | 292 | 292 | 157,600 | 292 |
| 2000-04-13 | 300 | 300 | 291 | 291 | 205,000 | 291 |
| 2000-04-12 | 295 | 301 | 295 | 301 | 82,000 | 301 |
| 2000-04-11 | 301 | 307 | 292 | 295 | 180,500 | 295 |
| 2000-04-10 | 299 | 307 | 297 | 300 | 176,200 | 300 |
| 2000-04-07 | 311 | 311 | 298 | 298 | 172,200 | 298 |
| 2000-04-06 | 312 | 319 | 295 | 297 | 292,200 | 297 |
| 2000-04-05 | 320 | 326 | 310 | 315 | 438,400 | 315 |
| 2000-04-04 | 325 | 326 | 312 | 318 | 510,300 | 318 |
| 2000-04-03 | 284 | 320 | 284 | 320 | 403,400 | 320 |
| 2000-03-31 | 280 | 288 | 277 | 283 | 199,700 | 283 |
| 2000-03-30 | 273 | 290 | 273 | 276 | 394,900 | 276 |
| 2000-03-29 | 282 | 289 | 280 | 281 | 263,100 | 281 |
| 2000-03-28 | 276 | 276 | 268 | 275 | 175,200 | 275 |
| 2000-03-27 | 262 | 275 | 262 | 273 | 331,300 | 273 |
| 2000-03-24 | 264 | 264 | 252 | 262 | 431,800 | 262 |
| 2000-03-23 | 280 | 280 | 262 | 274 | 345,800 | 274 |
| 2000-03-22 | 280 | 280 | 278 | 280 | 120,300 | 280 |
| 2000-03-21 | 282 | 284 | 275 | 280 | 275,600 | 280 |
| 2000-03-17 | 295 | 295 | 277 | 282 | 456,700 | 282 |
| 2000-03-16 | 270 | 276 | 266 | 276 | 281,100 | 276 |
| 2000-03-15 | 268 | 268 | 255 | 260 | 312,800 | 260 |
| 2000-03-14 | 264 | 274 | 255 | 258 | 329,200 | 258 |
| 2000-03-13 | 272 | 283 | 257 | 264 | 569,700 | 264 |
| 2000-03-10 | 250 | 267 | 250 | 267 | 564,000 | 267 |
| 2000-03-09 | 269 | 270 | 253 | 255 | 413,900 | 255 |
| 2000-03-08 | 275 | 275 | 264 | 267 | 438,000 | 267 |
| 2000-03-07 | 299 | 299 | 273 | 275 | 414,100 | 275 |
| 2000-03-06 | 265 | 297 | 264 | 290 | 685,900 | 290 |
| 2000-03-03 | 264 | 270 | 253 | 255 | 297,600 | 255 |
| 2000-03-02 | 259 | 262 | 252 | 261 | 189,100 | 261 |
| 2000-03-01 | 257 | 265 | 247 | 249 | 341,100 | 249 |
| 2000-02-29 | 250 | 253 | 239 | 247 | 854,700 | 247 |
| 2000-02-28 | 250 | 266 | 248 | 249 | 310,100 | 249 |
| 2000-02-25 | 260 | 264 | 246 | 248 | 573,000 | 248 |
| 2000-02-24 | 246 | 264 | 246 | 260 | 464,500 | 260 |
| 2000-02-23 | 254 | 254 | 245 | 246 | 806,100 | 246 |
| 2000-02-22 | 267 | 267 | 251 | 254 | 700,200 | 254 |
| 2000-02-21 | 271 | 274 | 260 | 265 | 413,600 | 265 |
| 2000-02-18 | 290 | 310 | 270 | 271 | 477,400 | 271 |
| 2000-02-17 | 291 | 292 | 265 | 270 | 531,600 | 270 |
| 2000-02-16 | 295 | 296 | 278 | 289 | 784,800 | 289 |
| 2000-02-15 | 311 | 311 | 295 | 295 | 490,500 | 295 |
| 2000-02-14 | 330 | 330 | 290 | 320 | 555,100 | 320 |
| 2000-02-10 | 350 | 350 | 335 | 340 | 290,100 | 340 |
| 2000-02-09 | 356 | 359 | 350 | 350 | 276,700 | 350 |
| 2000-02-08 | 352 | 355 | 348 | 355 | 207,200 | 355 |
| 2000-02-07 | 360 | 365 | 348 | 350 | 601,300 | 350 |
| 2000-02-04 | 371 | 380 | 345 | 350 | 334,200 | 350 |
| 2000-02-03 | 379 | 381 | 371 | 371 | 118,200 | 371 |
| 2000-02-02 | 381 | 383 | 375 | 375 | 429,500 | 375 |
| 2000-02-01 | 380 | 382 | 379 | 380 | 155,300 | 380 |
| 2000-01-31 | 380 | 385 | 376 | 381 | 216,500 | 381 |
| 2000-01-28 | 390 | 395 | 385 | 385 | 189,300 | 385 |
| 2000-01-27 | 403 | 405 | 385 | 390 | 148,400 | 390 |
| 2000-01-26 | 403 | 403 | 391 | 403 | 345,500 | 403 |
| 2000-01-25 | 415 | 417 | 392 | 399 | 304,900 | 399 |
| 2000-01-24 | 405 | 430 | 405 | 420 | 787,100 | 420 |
| 2000-01-21 | 390 | 404 | 377 | 399 | 421,000 | 399 |
| 2000-01-20 | 372 | 387 | 372 | 380 | 215,700 | 380 |
| 2000-01-19 | 365 | 398 | 364 | 377 | 355,800 | 377 |
| 2000-01-18 | 358 | 369 | 356 | 365 | 449,900 | 365 |
| 2000-01-17 | 350 | 366 | 350 | 360 | 353,600 | 360 |
| 2000-01-14 | 354 | 360 | 345 | 350 | 316,900 | 350 |
| 2000-01-13 | 351 | 359 | 345 | 359 | 310,900 | 359 |
| 2000-01-12 | 354 | 355 | 350 | 351 | 226,800 | 351 |
| 2000-01-11 | 360 | 362 | 351 | 352 | 167,000 | 352 |
| 2000-01-07 | 353 | 358 | 353 | 358 | 52,400 | 358 |
| 2000-01-06 | 355 | 359 | 352 | 353 | 161,900 | 353 |
| 2000-01-05 | 355 | 365 | 355 | 360 | 132,600 | 360 |
| 2000-01-04 | 355 | 357 | 352 | 352 | 53,700 | 352 |
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
