5423 東京製鐵(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28358380352375383,900375
2001-12-27335350335343183,900343
2001-12-26340344334335147,100335
2001-12-25352358345350203,300350
2001-12-21360363333363340,700363
2001-12-20326370326370318,600370
2001-12-19320327311326178,700326
2001-12-18306318306318224,800318
2001-12-17308312302302300,400302
2001-12-14321325312312489,200312
2001-12-13340343329336122,100336
2001-12-12345346337344291,700344
2001-12-11340352338345362,300345
2001-12-10339339333337416,200337
2001-12-07339339331333245,900333
2001-12-06342346330339182,100339
2001-12-05335338328332234,000332
2001-12-04327339326339211,100339
2001-12-03330335327330181,700330
2001-11-30336339330339220,500339
2001-11-29337341336340266,700340
2001-11-28345348340341115,600341
2001-11-27350350347349188,200349
2001-11-26342351342350236,500350
2001-11-22340349340341180,400341
2001-11-21355355340349271,900349
2001-11-20356357347351584,300351
2001-11-19336345335341211,400341
2001-11-16332338330335305,800335
2001-11-15340340325326480,700326
2001-11-14345355342343622,400343
2001-11-13335340328339460,900339
2001-11-12334338328329195,000329
2001-11-09343347333344501,800344
2001-11-08355355343350405,800350
2001-11-07359360353356423,100356
2001-11-06365372351355757,100355
2001-11-05361370355362589,400362
2001-11-02380383365368772,800368
2001-11-01393395380387520,700387
2001-10-31383390383388427,100388
2001-10-30384393381384411,100384
2001-10-29400401389389590,600389
2001-10-26415415391398785,000398
2001-10-254274324084151,134,900415
2001-10-24446454437442351,000442
2001-10-23466472455460248,800460
2001-10-22471471460468189,900468
2001-10-19472485469481221,000481
2001-10-18470481464471466,000471
2001-10-17460475450468528,800468
2001-10-16455460438460143,400460
2001-10-15450455444455145,400455
2001-10-12460465451460178,000460
2001-10-11455470455470424,900470
2001-10-10450469445460358,700460
2001-10-09443454423450151,900450
2001-10-05458462450459678,100459
2001-10-04459460445458266,100458
2001-10-03440456438449502,900449
2001-10-02422435422435427,300435
2001-10-01420420401412328,000412
2001-09-28402427402421313,600421
2001-09-27397407395401219,100401
2001-09-26430434395402273,700402
2001-09-25436438426438272,600438
2001-09-21390406389403286,000403
2001-09-20390400381400446,600400
2001-09-19385400381400215,100400
2001-09-18363399363390200,100390
2001-09-17385385360372291,600372
2001-09-14398417390397166,600397
2001-09-13361390361390161,500390
2001-09-12365380360360280,100360
2001-09-11400403382393562,100393
2001-09-10415416397403246,200403
2001-09-07428445415420302,400420
2001-09-0642444042443396,700433
2001-09-05435436425434274,300434
2001-09-04416437415422415,800422
2001-09-03480480415421594,400421
2001-08-31463484453480318,500480
2001-08-30466467452465317,000465
2001-08-29497497480481438,200481
2001-08-28499501488498548,400498
2001-08-27504522500509724,700509
2001-08-24500511495510731,000510
2001-08-234915254865101,837,100510
2001-08-22486494479486151,100486
2001-08-214805024804991,358,400499
2001-08-20477492470480798,400480
2001-08-17476492468482881,300482
2001-08-164664924654811,281,700481
2001-08-15444473444464429,300464
2001-08-14440446437440111,900440
2001-08-13435440431435137,600435
2001-08-10432439430435161,200435
2001-08-0944044043143664,300436
2001-08-08447447438440121,600440
2001-08-07449449437444106,800444
2001-08-0644945244644979,800449
2001-08-03450454442446121,100446
2001-08-02449455445450318,800450
2001-08-01445450438449178,500449
2001-07-31432450432440220,600440
2001-07-30445445429437247,100437
2001-07-27443443435439191,600439
2001-07-26455455440444268,600444
2001-07-25448455441453261,700453
2001-07-24427443427441268,600441
2001-07-23447447428432530,200432
2001-07-19458462448452451,100452
2001-07-18485486461468563,300468
2001-07-174694974684961,550,900496
2001-07-16456476450464896,000464
2001-07-13452456442456580,200456
2001-07-12425452424452660,500452
2001-07-11418426415426454,300426
2001-07-10419425414423175,900423
2001-07-09417425412414592,700414
2001-07-06413419409412209,600412
2001-07-05424425414418301,600418
2001-07-04425428415415220,400415
2001-07-03401425401418159,100418
2001-07-02420420400406114,100406
2001-06-29408430408422330,900422
2001-06-28415416399407301,000407
2001-06-27405417405415390,700415
2001-06-26395403391400142,800400
2001-06-25399407396397229,300397
2001-06-22381388381388182,300388
2001-06-21374383374381157,200381
2001-06-20376385374379318,500379
2001-06-19381384373376351,800376
2001-06-18377384366374263,000374
2001-06-15375377365369223,300369
2001-06-14373377370377186,700377
2001-06-13361368361368196,000368
2001-06-12379379361365278,900365
2001-06-11375385373380141,400380
2001-06-08360374360370593,100370
2001-06-07365371360360293,800360
2001-06-06367376367375514,900375
2001-06-05377380356367639,600367
2001-06-04383387360375678,900375
2001-06-01403405386391372,200391
2001-05-31413416400408373,200408
2001-05-3041642041241686,800416
2001-05-2940742340742194,800421
2001-05-28434435405419157,400419
2001-05-25438438433435278,400435
2001-05-24436442431437168,200437
2001-05-23424436419436624,000436
2001-05-22415423414417751,000417
2001-05-21420423413415504,400415
2001-05-1842442441142093,600420
2001-05-17412421409419274,900419
2001-05-16411414405407189,500407
2001-05-15410417410410218,600410
2001-05-14425425412413191,200413
2001-05-11430432425425203,300425
2001-05-10425438418425621,000425
2001-05-09440440418418628,000418
2001-05-08445445424440228,800440
2001-05-07457458437444801,700444
2001-05-02505506466482993,600482
2001-05-014805024715011,155,200501
2001-04-27470478458465731,800465
2001-04-264544904544822,552,600482
2001-04-254204454164341,579,900434
2001-04-24401405391405414,000405
2001-04-23394401385391324,300391
2001-04-20380400375384439,800384
2001-04-19393394379380437,600380
2001-04-18385385370383343,100383
2001-04-17400402388393243,000393
2001-04-16400415399405573,300405
2001-04-13400400390400748,500400
2001-04-123684053664051,896,000405
2001-04-113473653413532,398,200353
2001-04-10344344338342419,200342
2001-04-09345348338340316,400340
2001-04-06354355335340272,300340
2001-04-05348353339339315,000339
2001-04-04340350338342227,700342
2001-04-03334353332352296,300352
2001-04-02333335320335156,800335
2001-03-30331339328333275,000333
2001-03-29331338330331248,500331
2001-03-28341345331331378,500331
2001-03-27339341335336420,500336
2001-03-26336345329345383,000345
2001-03-23325340311335618,200335
2001-03-22330335306315396,600315
2001-03-21297310297305684,800305
2001-03-19301308298302380,900302
2001-03-16303306299301293,400301
2001-03-15296305286303410,200303
2001-03-14296309296309258,400309
2001-03-13306310295310292,300310
2001-03-12316328303311604,200311
2001-03-09332337319326579,300326
2001-03-08341341323327170,700327
2001-03-07338340329329130,200329
2001-03-06333341333340133,600340
2001-03-0534834832633168,300331
2001-03-0235535534134165,900341
2001-03-01350357340344130,100344
2001-02-28358361350358217,100358
2001-02-27355363347363524,500363
2001-02-26345351344350222,800350
2001-02-23317345317345199,800345
2001-02-22320320316316165,900316
2001-02-21326326318322158,300322
2001-02-20330330316326363,300326
2001-02-19338338331331123,200331
2001-02-16344345336340168,700340
2001-02-15344345340343137,200343
2001-02-1434334834234238,400342
2001-02-13346349341348105,500348
2001-02-09349349340344200,300344
2001-02-08350350340340142,000340
2001-02-07346355343347170,400347
2001-02-06350353346347125,100347
2001-02-05355356340346302,300346
2001-02-02340350339344404,300344
2001-02-01350351337340581,100340
2001-01-31363365355356370,000356
2001-01-30365375364365138,700365
2001-01-29376376355355359,000355
2001-01-26384384369376234,700376
2001-01-25400400384389152,700389
2001-01-2440540539540094,300400
2001-01-2340940939840388,500403
2001-01-2241641741041071,000410
2001-01-19421425401401165,500401
2001-01-18415420407417133,800417
2001-01-1741542040842067,500420
2001-01-1641941939541574,300415
2001-01-1540542340541839,200418
2001-01-12395405390393275,400393
2001-01-11422430389394236,900394
2001-01-1042144442143895,000438
2001-01-09430430418421135,800421
2001-01-05459462439439130,100439
2001-01-04459460429430156,400430

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