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 |
---|---|---|---|---|---|---|
2001-12-28 | 358 | 380 | 352 | 375 | 383,900 | 375 |
2001-12-27 | 335 | 350 | 335 | 343 | 183,900 | 343 |
2001-12-26 | 340 | 344 | 334 | 335 | 147,100 | 335 |
2001-12-25 | 352 | 358 | 345 | 350 | 203,300 | 350 |
2001-12-21 | 360 | 363 | 333 | 363 | 340,700 | 363 |
2001-12-20 | 326 | 370 | 326 | 370 | 318,600 | 370 |
2001-12-19 | 320 | 327 | 311 | 326 | 178,700 | 326 |
2001-12-18 | 306 | 318 | 306 | 318 | 224,800 | 318 |
2001-12-17 | 308 | 312 | 302 | 302 | 300,400 | 302 |
2001-12-14 | 321 | 325 | 312 | 312 | 489,200 | 312 |
2001-12-13 | 340 | 343 | 329 | 336 | 122,100 | 336 |
2001-12-12 | 345 | 346 | 337 | 344 | 291,700 | 344 |
2001-12-11 | 340 | 352 | 338 | 345 | 362,300 | 345 |
2001-12-10 | 339 | 339 | 333 | 337 | 416,200 | 337 |
2001-12-07 | 339 | 339 | 331 | 333 | 245,900 | 333 |
2001-12-06 | 342 | 346 | 330 | 339 | 182,100 | 339 |
2001-12-05 | 335 | 338 | 328 | 332 | 234,000 | 332 |
2001-12-04 | 327 | 339 | 326 | 339 | 211,100 | 339 |
2001-12-03 | 330 | 335 | 327 | 330 | 181,700 | 330 |
2001-11-30 | 336 | 339 | 330 | 339 | 220,500 | 339 |
2001-11-29 | 337 | 341 | 336 | 340 | 266,700 | 340 |
2001-11-28 | 345 | 348 | 340 | 341 | 115,600 | 341 |
2001-11-27 | 350 | 350 | 347 | 349 | 188,200 | 349 |
2001-11-26 | 342 | 351 | 342 | 350 | 236,500 | 350 |
2001-11-22 | 340 | 349 | 340 | 341 | 180,400 | 341 |
2001-11-21 | 355 | 355 | 340 | 349 | 271,900 | 349 |
2001-11-20 | 356 | 357 | 347 | 351 | 584,300 | 351 |
2001-11-19 | 336 | 345 | 335 | 341 | 211,400 | 341 |
2001-11-16 | 332 | 338 | 330 | 335 | 305,800 | 335 |
2001-11-15 | 340 | 340 | 325 | 326 | 480,700 | 326 |
2001-11-14 | 345 | 355 | 342 | 343 | 622,400 | 343 |
2001-11-13 | 335 | 340 | 328 | 339 | 460,900 | 339 |
2001-11-12 | 334 | 338 | 328 | 329 | 195,000 | 329 |
2001-11-09 | 343 | 347 | 333 | 344 | 501,800 | 344 |
2001-11-08 | 355 | 355 | 343 | 350 | 405,800 | 350 |
2001-11-07 | 359 | 360 | 353 | 356 | 423,100 | 356 |
2001-11-06 | 365 | 372 | 351 | 355 | 757,100 | 355 |
2001-11-05 | 361 | 370 | 355 | 362 | 589,400 | 362 |
2001-11-02 | 380 | 383 | 365 | 368 | 772,800 | 368 |
2001-11-01 | 393 | 395 | 380 | 387 | 520,700 | 387 |
2001-10-31 | 383 | 390 | 383 | 388 | 427,100 | 388 |
2001-10-30 | 384 | 393 | 381 | 384 | 411,100 | 384 |
2001-10-29 | 400 | 401 | 389 | 389 | 590,600 | 389 |
2001-10-26 | 415 | 415 | 391 | 398 | 785,000 | 398 |
2001-10-25 | 427 | 432 | 408 | 415 | 1,134,900 | 415 |
2001-10-24 | 446 | 454 | 437 | 442 | 351,000 | 442 |
2001-10-23 | 466 | 472 | 455 | 460 | 248,800 | 460 |
2001-10-22 | 471 | 471 | 460 | 468 | 189,900 | 468 |
2001-10-19 | 472 | 485 | 469 | 481 | 221,000 | 481 |
2001-10-18 | 470 | 481 | 464 | 471 | 466,000 | 471 |
2001-10-17 | 460 | 475 | 450 | 468 | 528,800 | 468 |
2001-10-16 | 455 | 460 | 438 | 460 | 143,400 | 460 |
2001-10-15 | 450 | 455 | 444 | 455 | 145,400 | 455 |
2001-10-12 | 460 | 465 | 451 | 460 | 178,000 | 460 |
2001-10-11 | 455 | 470 | 455 | 470 | 424,900 | 470 |
2001-10-10 | 450 | 469 | 445 | 460 | 358,700 | 460 |
2001-10-09 | 443 | 454 | 423 | 450 | 151,900 | 450 |
2001-10-05 | 458 | 462 | 450 | 459 | 678,100 | 459 |
2001-10-04 | 459 | 460 | 445 | 458 | 266,100 | 458 |
2001-10-03 | 440 | 456 | 438 | 449 | 502,900 | 449 |
2001-10-02 | 422 | 435 | 422 | 435 | 427,300 | 435 |
2001-10-01 | 420 | 420 | 401 | 412 | 328,000 | 412 |
2001-09-28 | 402 | 427 | 402 | 421 | 313,600 | 421 |
2001-09-27 | 397 | 407 | 395 | 401 | 219,100 | 401 |
2001-09-26 | 430 | 434 | 395 | 402 | 273,700 | 402 |
2001-09-25 | 436 | 438 | 426 | 438 | 272,600 | 438 |
2001-09-21 | 390 | 406 | 389 | 403 | 286,000 | 403 |
2001-09-20 | 390 | 400 | 381 | 400 | 446,600 | 400 |
2001-09-19 | 385 | 400 | 381 | 400 | 215,100 | 400 |
2001-09-18 | 363 | 399 | 363 | 390 | 200,100 | 390 |
2001-09-17 | 385 | 385 | 360 | 372 | 291,600 | 372 |
2001-09-14 | 398 | 417 | 390 | 397 | 166,600 | 397 |
2001-09-13 | 361 | 390 | 361 | 390 | 161,500 | 390 |
2001-09-12 | 365 | 380 | 360 | 360 | 280,100 | 360 |
2001-09-11 | 400 | 403 | 382 | 393 | 562,100 | 393 |
2001-09-10 | 415 | 416 | 397 | 403 | 246,200 | 403 |
2001-09-07 | 428 | 445 | 415 | 420 | 302,400 | 420 |
2001-09-06 | 424 | 440 | 424 | 433 | 96,700 | 433 |
2001-09-05 | 435 | 436 | 425 | 434 | 274,300 | 434 |
2001-09-04 | 416 | 437 | 415 | 422 | 415,800 | 422 |
2001-09-03 | 480 | 480 | 415 | 421 | 594,400 | 421 |
2001-08-31 | 463 | 484 | 453 | 480 | 318,500 | 480 |
2001-08-30 | 466 | 467 | 452 | 465 | 317,000 | 465 |
2001-08-29 | 497 | 497 | 480 | 481 | 438,200 | 481 |
2001-08-28 | 499 | 501 | 488 | 498 | 548,400 | 498 |
2001-08-27 | 504 | 522 | 500 | 509 | 724,700 | 509 |
2001-08-24 | 500 | 511 | 495 | 510 | 731,000 | 510 |
2001-08-23 | 491 | 525 | 486 | 510 | 1,837,100 | 510 |
2001-08-22 | 486 | 494 | 479 | 486 | 151,100 | 486 |
2001-08-21 | 480 | 502 | 480 | 499 | 1,358,400 | 499 |
2001-08-20 | 477 | 492 | 470 | 480 | 798,400 | 480 |
2001-08-17 | 476 | 492 | 468 | 482 | 881,300 | 482 |
2001-08-16 | 466 | 492 | 465 | 481 | 1,281,700 | 481 |
2001-08-15 | 444 | 473 | 444 | 464 | 429,300 | 464 |
2001-08-14 | 440 | 446 | 437 | 440 | 111,900 | 440 |
2001-08-13 | 435 | 440 | 431 | 435 | 137,600 | 435 |
2001-08-10 | 432 | 439 | 430 | 435 | 161,200 | 435 |
2001-08-09 | 440 | 440 | 431 | 436 | 64,300 | 436 |
2001-08-08 | 447 | 447 | 438 | 440 | 121,600 | 440 |
2001-08-07 | 449 | 449 | 437 | 444 | 106,800 | 444 |
2001-08-06 | 449 | 452 | 446 | 449 | 79,800 | 449 |
2001-08-03 | 450 | 454 | 442 | 446 | 121,100 | 446 |
2001-08-02 | 449 | 455 | 445 | 450 | 318,800 | 450 |
2001-08-01 | 445 | 450 | 438 | 449 | 178,500 | 449 |
2001-07-31 | 432 | 450 | 432 | 440 | 220,600 | 440 |
2001-07-30 | 445 | 445 | 429 | 437 | 247,100 | 437 |
2001-07-27 | 443 | 443 | 435 | 439 | 191,600 | 439 |
2001-07-26 | 455 | 455 | 440 | 444 | 268,600 | 444 |
2001-07-25 | 448 | 455 | 441 | 453 | 261,700 | 453 |
2001-07-24 | 427 | 443 | 427 | 441 | 268,600 | 441 |
2001-07-23 | 447 | 447 | 428 | 432 | 530,200 | 432 |
2001-07-19 | 458 | 462 | 448 | 452 | 451,100 | 452 |
2001-07-18 | 485 | 486 | 461 | 468 | 563,300 | 468 |
2001-07-17 | 469 | 497 | 468 | 496 | 1,550,900 | 496 |
2001-07-16 | 456 | 476 | 450 | 464 | 896,000 | 464 |
2001-07-13 | 452 | 456 | 442 | 456 | 580,200 | 456 |
2001-07-12 | 425 | 452 | 424 | 452 | 660,500 | 452 |
2001-07-11 | 418 | 426 | 415 | 426 | 454,300 | 426 |
2001-07-10 | 419 | 425 | 414 | 423 | 175,900 | 423 |
2001-07-09 | 417 | 425 | 412 | 414 | 592,700 | 414 |
2001-07-06 | 413 | 419 | 409 | 412 | 209,600 | 412 |
2001-07-05 | 424 | 425 | 414 | 418 | 301,600 | 418 |
2001-07-04 | 425 | 428 | 415 | 415 | 220,400 | 415 |
2001-07-03 | 401 | 425 | 401 | 418 | 159,100 | 418 |
2001-07-02 | 420 | 420 | 400 | 406 | 114,100 | 406 |
2001-06-29 | 408 | 430 | 408 | 422 | 330,900 | 422 |
2001-06-28 | 415 | 416 | 399 | 407 | 301,000 | 407 |
2001-06-27 | 405 | 417 | 405 | 415 | 390,700 | 415 |
2001-06-26 | 395 | 403 | 391 | 400 | 142,800 | 400 |
2001-06-25 | 399 | 407 | 396 | 397 | 229,300 | 397 |
2001-06-22 | 381 | 388 | 381 | 388 | 182,300 | 388 |
2001-06-21 | 374 | 383 | 374 | 381 | 157,200 | 381 |
2001-06-20 | 376 | 385 | 374 | 379 | 318,500 | 379 |
2001-06-19 | 381 | 384 | 373 | 376 | 351,800 | 376 |
2001-06-18 | 377 | 384 | 366 | 374 | 263,000 | 374 |
2001-06-15 | 375 | 377 | 365 | 369 | 223,300 | 369 |
2001-06-14 | 373 | 377 | 370 | 377 | 186,700 | 377 |
2001-06-13 | 361 | 368 | 361 | 368 | 196,000 | 368 |
2001-06-12 | 379 | 379 | 361 | 365 | 278,900 | 365 |
2001-06-11 | 375 | 385 | 373 | 380 | 141,400 | 380 |
2001-06-08 | 360 | 374 | 360 | 370 | 593,100 | 370 |
2001-06-07 | 365 | 371 | 360 | 360 | 293,800 | 360 |
2001-06-06 | 367 | 376 | 367 | 375 | 514,900 | 375 |
2001-06-05 | 377 | 380 | 356 | 367 | 639,600 | 367 |
2001-06-04 | 383 | 387 | 360 | 375 | 678,900 | 375 |
2001-06-01 | 403 | 405 | 386 | 391 | 372,200 | 391 |
2001-05-31 | 413 | 416 | 400 | 408 | 373,200 | 408 |
2001-05-30 | 416 | 420 | 412 | 416 | 86,800 | 416 |
2001-05-29 | 407 | 423 | 407 | 421 | 94,800 | 421 |
2001-05-28 | 434 | 435 | 405 | 419 | 157,400 | 419 |
2001-05-25 | 438 | 438 | 433 | 435 | 278,400 | 435 |
2001-05-24 | 436 | 442 | 431 | 437 | 168,200 | 437 |
2001-05-23 | 424 | 436 | 419 | 436 | 624,000 | 436 |
2001-05-22 | 415 | 423 | 414 | 417 | 751,000 | 417 |
2001-05-21 | 420 | 423 | 413 | 415 | 504,400 | 415 |
2001-05-18 | 424 | 424 | 411 | 420 | 93,600 | 420 |
2001-05-17 | 412 | 421 | 409 | 419 | 274,900 | 419 |
2001-05-16 | 411 | 414 | 405 | 407 | 189,500 | 407 |
2001-05-15 | 410 | 417 | 410 | 410 | 218,600 | 410 |
2001-05-14 | 425 | 425 | 412 | 413 | 191,200 | 413 |
2001-05-11 | 430 | 432 | 425 | 425 | 203,300 | 425 |
2001-05-10 | 425 | 438 | 418 | 425 | 621,000 | 425 |
2001-05-09 | 440 | 440 | 418 | 418 | 628,000 | 418 |
2001-05-08 | 445 | 445 | 424 | 440 | 228,800 | 440 |
2001-05-07 | 457 | 458 | 437 | 444 | 801,700 | 444 |
2001-05-02 | 505 | 506 | 466 | 482 | 993,600 | 482 |
2001-05-01 | 480 | 502 | 471 | 501 | 1,155,200 | 501 |
2001-04-27 | 470 | 478 | 458 | 465 | 731,800 | 465 |
2001-04-26 | 454 | 490 | 454 | 482 | 2,552,600 | 482 |
2001-04-25 | 420 | 445 | 416 | 434 | 1,579,900 | 434 |
2001-04-24 | 401 | 405 | 391 | 405 | 414,000 | 405 |
2001-04-23 | 394 | 401 | 385 | 391 | 324,300 | 391 |
2001-04-20 | 380 | 400 | 375 | 384 | 439,800 | 384 |
2001-04-19 | 393 | 394 | 379 | 380 | 437,600 | 380 |
2001-04-18 | 385 | 385 | 370 | 383 | 343,100 | 383 |
2001-04-17 | 400 | 402 | 388 | 393 | 243,000 | 393 |
2001-04-16 | 400 | 415 | 399 | 405 | 573,300 | 405 |
2001-04-13 | 400 | 400 | 390 | 400 | 748,500 | 400 |
2001-04-12 | 368 | 405 | 366 | 405 | 1,896,000 | 405 |
2001-04-11 | 347 | 365 | 341 | 353 | 2,398,200 | 353 |
2001-04-10 | 344 | 344 | 338 | 342 | 419,200 | 342 |
2001-04-09 | 345 | 348 | 338 | 340 | 316,400 | 340 |
2001-04-06 | 354 | 355 | 335 | 340 | 272,300 | 340 |
2001-04-05 | 348 | 353 | 339 | 339 | 315,000 | 339 |
2001-04-04 | 340 | 350 | 338 | 342 | 227,700 | 342 |
2001-04-03 | 334 | 353 | 332 | 352 | 296,300 | 352 |
2001-04-02 | 333 | 335 | 320 | 335 | 156,800 | 335 |
2001-03-30 | 331 | 339 | 328 | 333 | 275,000 | 333 |
2001-03-29 | 331 | 338 | 330 | 331 | 248,500 | 331 |
2001-03-28 | 341 | 345 | 331 | 331 | 378,500 | 331 |
2001-03-27 | 339 | 341 | 335 | 336 | 420,500 | 336 |
2001-03-26 | 336 | 345 | 329 | 345 | 383,000 | 345 |
2001-03-23 | 325 | 340 | 311 | 335 | 618,200 | 335 |
2001-03-22 | 330 | 335 | 306 | 315 | 396,600 | 315 |
2001-03-21 | 297 | 310 | 297 | 305 | 684,800 | 305 |
2001-03-19 | 301 | 308 | 298 | 302 | 380,900 | 302 |
2001-03-16 | 303 | 306 | 299 | 301 | 293,400 | 301 |
2001-03-15 | 296 | 305 | 286 | 303 | 410,200 | 303 |
2001-03-14 | 296 | 309 | 296 | 309 | 258,400 | 309 |
2001-03-13 | 306 | 310 | 295 | 310 | 292,300 | 310 |
2001-03-12 | 316 | 328 | 303 | 311 | 604,200 | 311 |
2001-03-09 | 332 | 337 | 319 | 326 | 579,300 | 326 |
2001-03-08 | 341 | 341 | 323 | 327 | 170,700 | 327 |
2001-03-07 | 338 | 340 | 329 | 329 | 130,200 | 329 |
2001-03-06 | 333 | 341 | 333 | 340 | 133,600 | 340 |
2001-03-05 | 348 | 348 | 326 | 331 | 68,300 | 331 |
2001-03-02 | 355 | 355 | 341 | 341 | 65,900 | 341 |
2001-03-01 | 350 | 357 | 340 | 344 | 130,100 | 344 |
2001-02-28 | 358 | 361 | 350 | 358 | 217,100 | 358 |
2001-02-27 | 355 | 363 | 347 | 363 | 524,500 | 363 |
2001-02-26 | 345 | 351 | 344 | 350 | 222,800 | 350 |
2001-02-23 | 317 | 345 | 317 | 345 | 199,800 | 345 |
2001-02-22 | 320 | 320 | 316 | 316 | 165,900 | 316 |
2001-02-21 | 326 | 326 | 318 | 322 | 158,300 | 322 |
2001-02-20 | 330 | 330 | 316 | 326 | 363,300 | 326 |
2001-02-19 | 338 | 338 | 331 | 331 | 123,200 | 331 |
2001-02-16 | 344 | 345 | 336 | 340 | 168,700 | 340 |
2001-02-15 | 344 | 345 | 340 | 343 | 137,200 | 343 |
2001-02-14 | 343 | 348 | 342 | 342 | 38,400 | 342 |
2001-02-13 | 346 | 349 | 341 | 348 | 105,500 | 348 |
2001-02-09 | 349 | 349 | 340 | 344 | 200,300 | 344 |
2001-02-08 | 350 | 350 | 340 | 340 | 142,000 | 340 |
2001-02-07 | 346 | 355 | 343 | 347 | 170,400 | 347 |
2001-02-06 | 350 | 353 | 346 | 347 | 125,100 | 347 |
2001-02-05 | 355 | 356 | 340 | 346 | 302,300 | 346 |
2001-02-02 | 340 | 350 | 339 | 344 | 404,300 | 344 |
2001-02-01 | 350 | 351 | 337 | 340 | 581,100 | 340 |
2001-01-31 | 363 | 365 | 355 | 356 | 370,000 | 356 |
2001-01-30 | 365 | 375 | 364 | 365 | 138,700 | 365 |
2001-01-29 | 376 | 376 | 355 | 355 | 359,000 | 355 |
2001-01-26 | 384 | 384 | 369 | 376 | 234,700 | 376 |
2001-01-25 | 400 | 400 | 384 | 389 | 152,700 | 389 |
2001-01-24 | 405 | 405 | 395 | 400 | 94,300 | 400 |
2001-01-23 | 409 | 409 | 398 | 403 | 88,500 | 403 |
2001-01-22 | 416 | 417 | 410 | 410 | 71,000 | 410 |
2001-01-19 | 421 | 425 | 401 | 401 | 165,500 | 401 |
2001-01-18 | 415 | 420 | 407 | 417 | 133,800 | 417 |
2001-01-17 | 415 | 420 | 408 | 420 | 67,500 | 420 |
2001-01-16 | 419 | 419 | 395 | 415 | 74,300 | 415 |
2001-01-15 | 405 | 423 | 405 | 418 | 39,200 | 418 |
2001-01-12 | 395 | 405 | 390 | 393 | 275,400 | 393 |
2001-01-11 | 422 | 430 | 389 | 394 | 236,900 | 394 |
2001-01-10 | 421 | 444 | 421 | 438 | 95,000 | 438 |
2001-01-09 | 430 | 430 | 418 | 421 | 135,800 | 421 |
2001-01-05 | 459 | 462 | 439 | 439 | 130,100 | 439 |
2001-01-04 | 459 | 460 | 429 | 430 | 156,400 | 430 |
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