5423 東京製鐵(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	376	394	373	392	263,900	392
2002-12-27	366	376	363	376	249,700	376
2002-12-26	361	363	355	363	131,800	363
2002-12-25	357	363	355	361	173,200	361
2002-12-24	368	368	361	362	233,600	362
2002-12-20	358	360	356	356	330,200	356
2002-12-19	351	359	348	358	231,600	358
2002-12-18	360	360	350	350	213,400	350
2002-12-17	360	362	359	360	253,300	360
2002-12-16	360	363	353	353	323,200	353
2002-12-13	365	366	360	363	529,000	363
2002-12-12	377	378	370	370	185,100	370
2002-12-11	381	386	376	376	90,000	376
2002-12-10	374	387	371	386	120,500	386
2002-12-09	379	384	375	376	299,600	376
2002-12-06	388	393	383	384	147,900	384
2002-12-05	395	395	385	390	117,100	390
2002-12-04	404	404	390	391	97,700	391
2002-12-03	401	405	396	404	216,300	404
2002-12-02	405	406	396	400	171,100	400
2002-11-29	393	408	390	391	323,800	391
2002-11-28	412	412	403	403	309,500	403
2002-11-27	385	400	383	398	400,900	398
2002-11-26	385	392	372	380	260,300	380
2002-11-25	383	386	374	380	179,500	380
2002-11-22	379	379	370	374	188,400	374
2002-11-21	373	377	361	366	193,600	366
2002-11-20	342	368	342	365	370,000	365
2002-11-19	352	352	323	347	508,800	347
2002-11-18	360	375	350	353	792,800	353
2002-11-15	364	364	350	355	681,800	355
2002-11-14	389	390	368	374	260,300	374
2002-11-13	395	399	387	389	163,500	389
2002-11-12	400	401	388	388	362,400	388
2002-11-11	407	413	402	402	376,800	402
2002-11-08	414	414	401	406	251,400	406
2002-11-07	431	432	404	414	981,900	414
2002-11-06	449	455	438	446	366,900	446
2002-11-05	450	454	444	454	452,100	454
2002-11-01	439	442	433	442	268,500	442
2002-10-31	466	466	446	449	153,600	449
2002-10-30	444	467	441	461	390,900	461
2002-10-29	448	458	442	444	471,000	444
2002-10-28	468	475	450	455	649,600	455
2002-10-25	465	482	459	482	525,200	482
2002-10-24	470	472	456	460	367,000	460
2002-10-23	448	473	438	469	979,000	469
2002-10-22	434	454	429	453	922,700	453
2002-10-21	436	436	428	429	509,400	429
2002-10-18	426	430	419	426	465,000	426
2002-10-17	420	428	410	417	203,200	417
2002-10-16	440	440	423	424	454,500	424
2002-10-15	437	440	422	435	395,000	435
2002-10-11	425	435	414	435	1,354,400	435
2002-10-10	395	396	388	395	947,300	395
2002-10-09	394	408	387	395	1,269,400	395
2002-10-08	395	410	389	397	1,027,600	397
2002-10-07	368	370	350	350	231,000	350
2002-10-04	370	377	368	377	164,600	377
2002-10-03	377	378	371	377	174,900	377
2002-10-02	386	386	375	376	200,200	376
2002-10-01	380	386	379	386	101,900	386
2002-09-30	395	397	385	386	116,800	386
2002-09-27	401	403	398	401	160,600	401
2002-09-26	394	396	380	390	106,600	390
2002-09-25	390	395	379	379	196,800	379
2002-09-24	395	401	393	395	169,700	395
2002-09-20	410	414	393	399	198,000	399
2002-09-19	418	419	405	406	253,300	406
2002-09-18	405	413	403	413	234,600	413
2002-09-17	408	412	394	409	230,900	409
2002-09-13	398	398	387	394	260,300	394
2002-09-12	400	400	380	387	173,300	387
2002-09-11	392	403	392	399	141,400	399
2002-09-10	391	394	386	388	135,800	388
2002-09-09	386	394	386	391	135,600	391
2002-09-06	380	384	373	376	223,000	376
2002-09-05	371	394	371	390	345,300	390
2002-09-04	375	381	371	379	300,300	379
2002-09-03	404	404	387	388	377,200	388
2002-09-02	409	409	400	404	202,900	404
2002-08-30	409	411	403	409	292,900	409
2002-08-29	423	423	400	401	580,300	401
2002-08-28	418	420	416	419	403,300	419
2002-08-27	419	420	410	419	274,900	419
2002-08-26	408	416	408	414	310,400	414
2002-08-23	419	424	415	415	479,700	415
2002-08-22	408	410	403	407	499,800	407
2002-08-21	411	415	408	408	181,600	408
2002-08-20	415	416	408	410	259,300	410
2002-08-19	438	438	416	417	314,100	417
2002-08-16	432	435	427	433	297,300	433
2002-08-15	434	440	425	427	271,400	427
2002-08-14	420	438	411	437	392,500	437
2002-08-13	405	424	401	420	364,000	420
2002-08-12	421	426	400	400	253,100	400
2002-08-09	405	419	405	419	327,100	419
2002-08-08	403	409	403	406	222,800	406
2002-08-07	408	411	402	406	231,300	406
2002-08-06	403	405	390	398	246,100	398
2002-08-05	410	420	406	413	325,500	413
2002-08-02	407	413	404	409	296,600	409
2002-08-01	396	403	396	397	580,800	397
2002-07-31	420	420	404	410	442,000	410
2002-07-30	425	427	419	423	569,800	423
2002-07-29	443	445	426	431	204,800	431
2002-07-26	441	445	430	433	301,900	433
2002-07-25	465	468	438	439	229,800	439
2002-07-24	443	460	434	460	383,200	460
2002-07-23	431	448	430	433	291,000	433
2002-07-22	446	447	439	441	235,500	441
2002-07-19	450	451	441	446	272,500	446
2002-07-18	445	466	445	465	309,800	465
2002-07-17	458	460	436	444	422,400	444
2002-07-16	464	469	464	468	395,800	468
2002-07-15	475	480	468	471	140,200	471
2002-07-12	480	495	478	480	243,300	480
2002-07-11	483	498	483	485	301,300	485
2002-07-10	488	510	487	502	723,400	502
2002-07-09	463	483	460	483	478,500	483
2002-07-08	497	497	458	458	298,000	458
2002-07-05	463	482	462	482	346,900	482
2002-07-04	468	470	458	468	314,700	468
2002-07-03	435	470	435	470	280,800	470
2002-07-02	456	456	440	450	186,500	450
2002-07-01	450	455	445	450	218,800	450
2002-06-28	430	442	429	441	117,900	441
2002-06-27	425	430	423	427	152,800	427
2002-06-26	423	424	416	419	221,400	419
2002-06-25	433	447	431	433	167,500	433
2002-06-24	430	431	420	420	384,700	420
2002-06-21	433	438	432	432	325,400	432
2002-06-20	432	450	430	450	419,400	450
2002-06-19	470	470	445	445	244,300	445
2002-06-18	456	463	450	463	258,700	463
2002-06-17	450	463	445	463	204,700	463
2002-06-14	466	480	459	460	642,000	460
2002-06-13	483	487	471	475	132,300	475
2002-06-12	490	493	482	487	115,500	487
2002-06-11	481	495	481	495	359,800	495
2002-06-10	490	493	480	481	265,000	481
2002-06-07	495	513	491	495	248,100	495
2002-06-06	513	517	497	499	249,700	499
2002-06-05	510	520	510	512	163,700	512
2002-06-04	535	538	520	520	266,900	520
2002-06-03	512	528	512	528	125,900	528
2002-05-31	520	526	510	510	177,600	510
2002-05-30	509	529	493	510	775,900	510
2002-05-29	529	530	518	519	520,000	519
2002-05-28	550	555	526	529	563,900	529
2002-05-27	537	557	537	552	534,600	552
2002-05-24	555	557	545	547	405,900	547
2002-05-23	570	572	551	558	1,106,300	558
2002-05-22	550	590	548	581	1,874,700	581
2002-05-21	515	535	515	535	392,200	535
2002-05-20	510	517	505	506	208,900	506
2002-05-17	520	521	510	515	377,300	515
2002-05-16	520	523	514	520	344,200	520
2002-05-15	515	520	505	505	316,300	505
2002-05-14	515	524	512	517	333,900	517
2002-05-13	524	536	518	525	625,100	525
2002-05-10	503	529	500	518	1,421,700	518
2002-05-09	508	512	498	498	1,080,600	498
2002-05-08	490	508	485	505	427,100	505
2002-05-07	500	510	500	505	282,600	505
2002-05-02	510	512	506	509	374,100	509
2002-05-01	506	510	501	510	260,000	510
2002-04-30	504	510	501	501	464,100	501
2002-04-26	512	514	491	498	325,000	498
2002-04-25	505	515	504	514	1,334,500	514
2002-04-24	503	504	495	498	658,800	498
2002-04-23	500	504	492	503	681,800	503
2002-04-22	471	497	471	497	576,200	497
2002-04-19	463	473	463	470	54,000	470
2002-04-18	480	480	465	468	199,800	468
2002-04-17	475	478	470	474	119,400	474
2002-04-16	463	465	453	465	127,000	465
2002-04-15	452	475	447	473	174,400	473
2002-04-12	460	472	458	462	465,900	462
2002-04-11	505	505	475	475	251,600	475
2002-04-10	497	504	490	503	345,700	503
2002-04-09	505	505	495	497	203,900	497
2002-04-08	503	505	500	503	241,800	503
2002-04-05	505	512	498	498	593,000	498
2002-04-04	500	515	497	510	1,090,000	510
2002-04-03	490	500	487	495	698,500	495
2002-04-02	485	489	479	485	172,900	485
2002-04-01	495	505	485	487	621,100	487
2002-03-29	478	483	475	475	267,800	475
2002-03-28	481	483	470	477	518,000	477
2002-03-27	467	486	465	486	742,700	486
2002-03-26	448	461	441	452	669,200	452
2002-03-25	441	441	425	430	212,700	430
2002-03-22	461	462	434	436	247,100	436
2002-03-20	470	473	463	466	198,400	466
2002-03-19	480	481	456	465	332,400	465
2002-03-18	451	469	448	469	215,100	469
2002-03-15	446	453	443	448	354,500	448
2002-03-14	450	457	441	441	294,700	441
2002-03-13	463	475	457	458	407,600	458
2002-03-12	480	483	463	480	306,100	480
2002-03-11	480	482	465	470	327,200	470
2002-03-08	490	490	478	485	956,100	485
2002-03-07	475	476	468	472	439,700	472
2002-03-06	464	471	453	469	479,000	469
2002-03-05	490	490	464	464	328,900	464
2002-03-04	490	499	465	478	1,075,600	478
2002-03-01	427	479	426	465	1,921,800	465
2002-02-28	396	418	396	412	303,400	412
2002-02-27	392	401	390	401	190,400	401
2002-02-26	394	394	386	392	121,500	392
2002-02-25	394	401	394	399	279,800	399
2002-02-22	398	398	395	398	143,900	398
2002-02-21	389	402	388	398	164,300	398
2002-02-20	390	390	383	385	131,000	385
2002-02-19	399	400	395	397	425,000	397
2002-02-18	403	403	399	399	357,100	399
2002-02-15	398	400	398	398	294,000	398
2002-02-14	400	408	395	398	360,300	398
2002-02-13	403	409	403	405	536,400	405
2002-02-12	395	408	394	406	516,700	406
2002-02-08	380	390	377	387	361,200	387
2002-02-07	375	382	375	380	325,800	380
2002-02-06	362	371	360	368	70,300	368
2002-02-05	368	370	363	367	214,900	367
2002-02-04	370	382	363	377	420,800	377
2002-02-01	369	370	362	370	145,300	370
2002-01-31	360	373	357	370	240,500	370
2002-01-30	355	367	348	365	186,000	365
2002-01-29	365	367	355	355	185,100	355
2002-01-28	363	367	350	367	109,700	367
2002-01-25	368	368	363	363	166,800	363
2002-01-24	358	367	358	361	71,900	361
2002-01-23	353	368	353	362	115,500	362
2002-01-22	370	370	355	358	123,700	358
2002-01-21	365	371	362	370	612,000	370
2002-01-18	348	367	347	365	1,133,500	365
2002-01-17	340	347	337	343	803,600	343
2002-01-16	339	339	330	330	609,200	330
2002-01-15	331	340	330	335	267,700	335
2002-01-11	352	352	340	340	268,400	340
2002-01-10	361	361	350	350	135,800	350
2002-01-09	359	365	358	361	197,500	361
2002-01-08	371	371	364	364	368,100	364
2002-01-07	355	375	355	366	244,800	366
2002-01-04	359	361	348	348	59,800	348

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