5423 東京製鐵(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	940	940	917	920	811,900	920
2003-12-29	913	949	907	927	3,740,100	927
2003-12-26	847	912	844	903	3,401,600	903
2003-12-25	812	838	811	837	957,000	837
2003-12-24	820	820	810	813	487,800	813
2003-12-22	831	835	809	812	812,700	812
2003-12-19	805	841	800	821	1,799,600	821
2003-12-18	805	809	797	798	1,112,600	798
2003-12-17	840	840	805	811	1,329,200	811
2003-12-16	834	841	829	835	762,600	835
2003-12-15	843	860	836	854	834,800	854
2003-12-12	830	833	812	823	778,800	823
2003-12-11	815	832	799	804	1,077,800	804
2003-12-10	824	827	802	811	736,100	811
2003-12-09	850	861	824	829	812,500	829
2003-12-08	890	890	853	856	624,100	856
2003-12-05	915	927	892	895	1,573,900	895
2003-12-04	890	914	886	910	1,606,300	910
2003-12-03	880	889	874	884	609,600	884
2003-12-02	890	894	878	880	694,200	880
2003-12-01	840	874	828	873	931,900	873
2003-11-28	892	893	859	862	535,800	862
2003-11-27	894	894	875	882	728,800	882
2003-11-26	875	890	875	886	792,000	886
2003-11-25	874	881	865	870	881,900	870
2003-11-21	839	855	830	854	1,319,900	854
2003-11-20	845	848	816	843	1,438,500	843
2003-11-19	803	827	801	805	886,900	805
2003-11-18	800	830	772	823	1,606,200	823
2003-11-17	821	840	807	810	1,368,700	810
2003-11-14	901	925	881	881	1,153,100	881
2003-11-13	910	921	901	910	1,386,100	910
2003-11-12	903	922	890	899	1,519,500	899
2003-11-11	920	928	878	913	2,109,500	913
2003-11-10	983	986	957	962	1,034,000	962
2003-11-07	1,015	1,016	982	999	1,294,800	999
2003-11-06	1,049	1,049	1,017	1,021	772,200	1,021
2003-11-05	1,042	1,069	1,027	1,069	698,200	1,069
2003-11-04	1,089	1,090	1,050	1,062	1,087,900	1,062
2003-10-31	1,096	1,096	1,055	1,069	1,050,100	1,069
2003-10-30	1,084	1,096	1,050	1,088	1,209,600	1,088
2003-10-29	1,089	1,105	1,063	1,080	2,038,500	1,080
2003-10-28	1,027	1,086	1,027	1,086	2,336,000	1,086
2003-10-27	1,041	1,046	1,015	1,024	1,168,400	1,024
2003-10-24	1,020	1,074	1,010	1,048	3,381,800	1,048
2003-10-23	997	1,039	971	980	2,658,300	980
2003-10-22	1,106	1,124	1,051	1,057	2,138,900	1,057
2003-10-21	1,155	1,155	1,080	1,113	5,004,000	1,113
2003-10-20	1,050	1,171	1,029	1,075	11,423,500	1,075
2003-10-17	1,015	1,019	980	1,015	3,213,400	1,015
2003-10-16	986	1,029	965	1,015	7,423,000	1,015
2003-10-15	938	966	925	966	4,461,800	966
2003-10-14	922	925	903	920	2,255,000	920
2003-10-10	940	958	916	916	3,738,000	916
2003-10-09	915	944	910	943	6,839,500	943
2003-10-08	880	915	873	891	2,072,200	891
2003-10-07	896	897	869	891	877,600	891
2003-10-06	922	924	878	887	2,242,300	887
2003-10-03	820	898	818	888	2,453,200	888
2003-10-02	815	830	806	827	681,100	827
2003-10-01	820	828	806	825	586,000	825
2003-09-30	811	830	811	830	519,200	830
2003-09-29	813	833	800	802	424,000	802
2003-09-26	789	843	780	823	816,100	823
2003-09-25	802	809	770	804	811,600	804
2003-09-24	858	864	821	822	797,600	822
2003-09-22	868	876	851	855	648,000	855
2003-09-19	875	877	862	868	1,284,200	868
2003-09-18	850	870	847	865	1,142,900	865
2003-09-17	859	860	843	850	958,800	850
2003-09-16	854	854	834	840	1,026,700	840
2003-09-12	838	845	818	834	1,148,800	834
2003-09-11	855	855	828	835	1,177,200	835
2003-09-10	880	880	861	865	709,500	865
2003-09-09	868	880	856	871	1,165,500	871
2003-09-08	821	864	813	864	881,800	864
2003-09-05	850	860	834	835	1,202,200	835
2003-09-04	877	877	854	862	870,300	862
2003-09-03	880	885	862	867	1,260,900	867
2003-09-02	878	887	855	871	1,070,500	871
2003-09-01	845	879	823	868	1,019,600	868
2003-08-29	855	863	842	849	1,536,300	849
2003-08-28	880	885	840	864	3,045,500	864
2003-08-27	934	939	900	908	2,311,600	908
2003-08-26	870	930	857	925	2,601,200	925
2003-08-25	885	885	861	870	1,546,400	870
2003-08-22	919	919	885	885	1,135,900	885
2003-08-21	869	915	850	903	3,346,000	903
2003-08-20	879	885	845	873	1,872,000	873
2003-08-19	885	903	860	889	3,551,900	889
2003-08-18	822	860	814	857	3,621,300	857
2003-08-15	798	813	785	808	3,491,800	808
2003-08-14	774	783	770	774	1,574,500	774
2003-08-13	762	788	760	782	2,721,500	782
2003-08-12	765	765	726	744	707,500	744
2003-08-11	760	767	752	762	1,742,100	762
2003-08-08	755	759	735	756	1,611,800	756
2003-08-07	720	750	715	736	1,889,000	736
2003-08-06	703	715	693	700	1,695,300	700
2003-08-05	743	749	719	723	1,188,700	723
2003-08-04	739	758	724	743	2,322,000	743
2003-08-01	750	761	737	749	2,598,600	749
2003-07-31	752	757	716	732	1,959,300	732
2003-07-30	745	786	737	744	5,931,800	744
2003-07-29	716	772	700	750	9,765,000	750
2003-07-28	721	726	690	706	2,828,400	706
2003-07-25	693	733	670	698	14,807,400	698
2003-07-24	703	703	703	703	1,061,700	703
2003-07-23	603	603	603	603	281,700	603
2003-07-22	510	513	501	503	904,300	503
2003-07-18	470	512	470	503	2,267,000	503
2003-07-17	480	480	460	462	578,600	462
2003-07-16	496	499	486	491	400,800	491
2003-07-15	510	515	493	495	474,500	495
2003-07-14	490	510	490	505	618,800	505
2003-07-11	497	497	488	495	734,700	495
2003-07-10	487	497	487	497	832,800	497
2003-07-09	495	497	485	486	687,400	486
2003-07-08	500	503	492	495	977,800	495
2003-07-07	495	498	478	478	661,700	478
2003-07-04	475	505	475	498	847,400	498
2003-07-03	500	504	479	485	1,002,800	485
2003-07-02	482	494	482	489	832,200	489
2003-07-01	472	480	471	475	758,600	475
2003-06-30	477	480	455	471	704,700	471
2003-06-27	477	483	475	476	441,800	476
2003-06-26	462	475	460	472	786,600	472
2003-06-25	459	466	451	462	496,700	462
2003-06-24	460	469	453	454	405,500	454
2003-06-23	469	474	460	468	674,700	468
2003-06-20	440	462	440	460	646,200	460
2003-06-19	448	448	437	438	428,100	438
2003-06-18	442	455	442	451	826,000	451
2003-06-17	440	443	437	441	455,900	441
2003-06-16	440	440	426	431	157,400	431
2003-06-13	445	446	436	437	671,800	437
2003-06-12	439	446	435	440	809,600	440
2003-06-11	425	446	420	429	1,423,400	429
2003-06-10	420	428	419	423	553,800	423
2003-06-09	424	425	416	418	405,100	418
2003-06-06	418	420	412	420	403,000	420
2003-06-05	409	414	407	411	717,600	411
2003-06-04	411	415	405	406	398,700	406
2003-06-03	412	416	407	414	481,800	414
2003-06-02	413	422	410	411	382,200	411
2003-05-30	408	422	408	422	458,000	422
2003-05-29	417	420	412	415	410,000	415
2003-05-28	416	421	414	416	436,400	416
2003-05-27	418	419	411	416	249,800	416
2003-05-26	418	428	416	417	606,700	417
2003-05-23	404	412	403	403	619,600	403
2003-05-22	420	423	399	400	1,237,800	400
2003-05-21	430	431	424	424	557,400	424
2003-05-20	415	429	413	428	757,600	428
2003-05-19	426	428	415	420	624,600	420
2003-05-16	430	433	428	430	729,100	430
2003-05-15	430	434	425	431	891,200	431
2003-05-14	430	436	429	431	703,800	431
2003-05-13	428	437	427	432	782,700	432
2003-05-12	426	433	426	426	775,500	426
2003-05-09	410	427	410	427	626,500	427
2003-05-08	407	421	407	415	849,700	415
2003-05-07	426	432	415	417	643,200	417
2003-05-06	420	429	420	425	456,100	425
2003-05-02	413	419	411	415	405,500	415
2003-05-01	408	422	407	418	868,900	418
2003-04-30	410	413	395	408	297,200	408
2003-04-28	410	412	395	398	814,200	398
2003-04-25	408	426	403	425	3,354,000	425
2003-04-24	393	408	392	405	2,056,100	405
2003-04-23	390	392	381	382	830,100	382
2003-04-22	392	393	380	386	798,500	386
2003-04-21	395	395	385	387	1,878,800	387
2003-04-18	373	380	371	375	413,700	375
2003-04-17	364	377	364	370	373,800	370
2003-04-16	360	371	360	369	429,300	369
2003-04-15	359	363	357	359	328,900	359
2003-04-14	367	372	356	360	442,100	360
2003-04-11	380	380	363	372	496,100	372
2003-04-10	381	383	374	381	757,800	381
2003-04-09	370	378	370	374	447,300	374
2003-04-08	374	376	364	370	661,300	370
2003-04-07	369	380	360	379	1,255,900	379
2003-04-04	342	362	338	355	1,827,700	355
2003-04-03	338	343	333	340	964,700	340
2003-04-02	335	336	322	323	546,100	323
2003-04-01	321	330	320	326	405,200	326
2003-03-31	345	345	322	322	777,500	322
2003-03-28	347	347	335	338	1,210,500	338
2003-03-27	354	356	341	343	898,600	343
2003-03-26	360	360	352	354	338,900	354
2003-03-25	360	365	356	360	414,900	360
2003-03-24	365	369	360	366	634,900	366
2003-03-20	358	359	348	355	465,700	355
2003-03-19	350	358	342	353	473,900	353
2003-03-18	355	385	346	347	1,064,900	347
2003-03-17	364	364	352	352	214,900	352
2003-03-14	369	378	364	365	629,300	365
2003-03-13	370	375	365	368	155,200	368
2003-03-12	364	368	359	360	103,900	360
2003-03-11	362	370	354	356	325,600	356
2003-03-10	380	381	354	361	324,400	361
2003-03-07	403	404	380	386	443,700	386
2003-03-06	400	402	398	398	306,500	398
2003-03-05	400	400	395	396	297,100	396
2003-03-04	410	412	403	403	336,100	403
2003-03-03	410	412	402	409	332,300	409
2003-02-28	411	412	399	405	493,800	405
2003-02-27	403	413	396	408	447,400	408
2003-02-26	396	407	389	400	255,600	400
2003-02-25	405	405	388	396	426,400	396
2003-02-24	412	415	403	405	257,600	405
2003-02-21	422	424	410	414	222,300	414
2003-02-20	427	427	414	417	233,000	417
2003-02-19	428	432	425	428	788,800	428
2003-02-18	420	424	416	418	619,100	418
2003-02-17	418	425	414	417	380,800	417
2003-02-14	419	422	407	417	755,000	417
2003-02-13	423	425	400	414	811,200	414
2003-02-12	410	422	410	422	706,000	422
2003-02-10	408	409	402	408	243,600	408
2003-02-07	417	418	408	410	509,000	410
2003-02-06	418	418	408	409	475,400	409
2003-02-05	405	419	404	410	1,427,700	410
2003-02-04	389	404	388	400	977,500	400
2003-02-03	385	390	379	390	489,900	390
2003-01-31	388	388	379	379	401,800	379
2003-01-30	395	400	395	395	245,700	395
2003-01-29	405	405	395	396	569,800	396
2003-01-28	392	406	392	398	395,700	398
2003-01-27	413	417	402	405	333,300	405
2003-01-24	428	428	417	417	288,500	417
2003-01-23	412	428	412	421	718,700	421
2003-01-22	429	429	413	413	532,300	413
2003-01-21	406	428	405	424	771,200	424
2003-01-20	395	415	390	410	567,400	410
2003-01-17	380	402	380	400	472,000	400
2003-01-16	381	381	372	380	317,200	380
2003-01-15	377	378	368	371	735,900	371
2003-01-14	366	372	362	372	258,300	372
2003-01-10	378	378	363	371	288,400	371
2003-01-09	360	369	360	368	126,000	368
2003-01-08	378	378	359	359	221,700	359
2003-01-07	387	390	378	378	195,400	378
2003-01-06	399	400	379	390	192,800	390

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