5423 東京製鐵(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,600	1,607	1,583	1,596	564,300	1,596
2004-12-29	1,597	1,620	1,592	1,594	2,144,800	1,594
2004-12-28	1,536	1,585	1,536	1,585	1,475,500	1,585
2004-12-27	1,553	1,557	1,531	1,535	1,405,000	1,535
2004-12-24	1,565	1,574	1,545	1,549	1,629,500	1,549
2004-12-22	1,572	1,579	1,554	1,557	1,607,600	1,557
2004-12-21	1,575	1,587	1,562	1,565	1,612,200	1,565
2004-12-20	1,589	1,608	1,585	1,602	975,700	1,602
2004-12-17	1,560	1,594	1,560	1,584	918,000	1,584
2004-12-16	1,566	1,580	1,545	1,561	1,009,300	1,561
2004-12-15	1,591	1,602	1,581	1,590	1,599,200	1,590
2004-12-14	1,525	1,565	1,520	1,565	2,010,600	1,565
2004-12-13	1,557	1,563	1,505	1,507	2,081,600	1,507
2004-12-10	1,562	1,570	1,546	1,559	1,345,300	1,559
2004-12-09	1,593	1,594	1,536	1,562	2,763,200	1,562
2004-12-08	1,581	1,587	1,562	1,580	2,993,200	1,580
2004-12-07	1,635	1,638	1,607	1,611	678,600	1,611
2004-12-06	1,651	1,653	1,625	1,632	1,236,000	1,632
2004-12-03	1,663	1,672	1,645	1,663	1,354,500	1,663
2004-12-02	1,682	1,685	1,652	1,656	918,500	1,656
2004-12-01	1,665	1,665	1,640	1,647	1,091,100	1,647
2004-11-30	1,699	1,699	1,674	1,681	1,239,400	1,681
2004-11-29	1,679	1,718	1,673	1,703	3,374,600	1,703
2004-11-26	1,679	1,686	1,647	1,655	2,851,900	1,655
2004-11-25	1,560	1,623	1,560	1,619	2,531,400	1,619
2004-11-24	1,538	1,574	1,538	1,558	1,226,900	1,558
2004-11-22	1,540	1,558	1,527	1,536	2,231,100	1,536
2004-11-19	1,601	1,608	1,569	1,582	2,504,500	1,582
2004-11-18	1,654	1,664	1,612	1,620	1,048,000	1,620
2004-11-17	1,670	1,678	1,649	1,650	818,200	1,650
2004-11-16	1,684	1,699	1,680	1,690	673,800	1,690
2004-11-15	1,655	1,683	1,652	1,678	821,900	1,678
2004-11-12	1,648	1,661	1,642	1,649	1,109,000	1,649
2004-11-11	1,666	1,672	1,631	1,632	1,736,100	1,632
2004-11-10	1,671	1,679	1,662	1,668	861,000	1,668
2004-11-09	1,672	1,692	1,662	1,662	714,300	1,662
2004-11-08	1,708	1,708	1,683	1,686	693,300	1,686
2004-11-05	1,704	1,719	1,689	1,692	1,481,400	1,692
2004-11-04	1,688	1,688	1,668	1,674	1,316,000	1,674
2004-11-02	1,639	1,665	1,638	1,658	1,111,300	1,658
2004-11-01	1,673	1,673	1,632	1,638	1,403,200	1,638
2004-10-29	1,670	1,681	1,653	1,672	2,500,100	1,672
2004-10-28	1,705	1,730	1,691	1,728	2,469,800	1,728
2004-10-27	1,682	1,698	1,661	1,665	1,399,800	1,665
2004-10-26	1,692	1,715	1,656	1,660	1,864,700	1,660
2004-10-25	1,675	1,705	1,651	1,688	1,708,300	1,688
2004-10-22	1,680	1,736	1,669	1,720	3,307,800	1,720
2004-10-21	1,690	1,705	1,631	1,662	6,576,700	1,662
2004-10-20	1,740	1,742	1,685	1,701	3,568,700	1,701
2004-10-19	1,764	1,767	1,740	1,749	2,748,800	1,749
2004-10-18	1,800	1,806	1,742	1,750	2,042,400	1,750
2004-10-15	1,750	1,804	1,747	1,784	2,831,000	1,784
2004-10-14	1,820	1,820	1,765	1,774	3,163,900	1,774
2004-10-13	1,895	1,895	1,857	1,860	1,008,700	1,860
2004-10-12	1,889	1,910	1,862	1,876	1,756,600	1,876
2004-10-08	1,860	1,888	1,860	1,883	1,083,600	1,883
2004-10-07	1,917	1,917	1,883	1,890	1,103,300	1,890
2004-10-06	1,868	1,913	1,868	1,898	1,969,500	1,898
2004-10-05	1,900	1,910	1,863	1,865	1,387,500	1,865
2004-10-04	1,898	1,922	1,897	1,908	2,028,700	1,908
2004-10-01	1,869	1,884	1,863	1,880	1,545,200	1,880
2004-09-30	1,835	1,870	1,831	1,867	1,460,600	1,867
2004-09-29	1,781	1,824	1,775	1,821	1,499,000	1,821
2004-09-28	1,745	1,788	1,735	1,758	1,049,500	1,758
2004-09-27	1,780	1,788	1,754	1,763	675,000	1,763
2004-09-24	1,800	1,812	1,780	1,795	1,576,800	1,795
2004-09-22	1,860	1,870	1,818	1,823	1,044,600	1,823
2004-09-21	1,859	1,880	1,842	1,846	1,088,900	1,846
2004-09-17	1,848	1,862	1,822	1,862	1,322,200	1,862
2004-09-16	1,831	1,856	1,826	1,841	2,114,400	1,841
2004-09-15	1,894	1,905	1,854	1,861	1,559,800	1,861
2004-09-14	1,905	1,924	1,879	1,890	1,678,600	1,890
2004-09-13	1,893	1,913	1,881	1,903	1,177,400	1,903
2004-09-10	1,871	1,890	1,858	1,885	1,797,900	1,885
2004-09-09	1,912	1,945	1,901	1,901	1,769,200	1,901
2004-09-08	1,951	1,956	1,911	1,929	2,735,200	1,929
2004-09-07	1,950	1,958	1,923	1,936	3,216,400	1,936
2004-09-06	1,901	1,945	1,895	1,945	3,338,100	1,945
2004-09-03	1,900	1,918	1,870	1,879	2,122,800	1,879
2004-09-02	1,885	1,921	1,865	1,899	3,754,700	1,899
2004-09-01	1,850	1,890	1,837	1,890	4,332,500	1,890
2004-08-31	1,810	1,840	1,804	1,840	3,445,800	1,840
2004-08-30	1,788	1,808	1,775	1,808	1,092,800	1,808
2004-08-27	1,785	1,790	1,763	1,783	1,395,800	1,783
2004-08-26	1,814	1,821	1,776	1,780	1,081,300	1,780
2004-08-25	1,770	1,809	1,764	1,795	945,500	1,795
2004-08-24	1,798	1,803	1,761	1,781	1,047,300	1,781
2004-08-23	1,805	1,838	1,792	1,799	2,471,300	1,799
2004-08-20	1,730	1,800	1,720	1,796	3,590,400	1,796
2004-08-19	1,730	1,748	1,715	1,731	1,220,700	1,731
2004-08-18	1,705	1,718	1,682	1,705	736,600	1,705
2004-08-17	1,704	1,717	1,692	1,700	1,002,800	1,700
2004-08-16	1,694	1,704	1,666	1,670	1,103,200	1,670
2004-08-13	1,705	1,713	1,680	1,691	866,000	1,691
2004-08-12	1,739	1,755	1,723	1,723	1,082,900	1,723
2004-08-11	1,730	1,738	1,711	1,737	1,403,000	1,737
2004-08-10	1,701	1,738	1,700	1,704	1,264,200	1,704
2004-08-09	1,630	1,712	1,620	1,707	2,535,100	1,707
2004-08-06	1,641	1,692	1,636	1,670	1,976,400	1,670
2004-08-05	1,668	1,719	1,626	1,701	2,498,900	1,701
2004-08-04	1,660	1,678	1,582	1,678	3,332,500	1,678
2004-08-03	1,722	1,744	1,665	1,668	2,046,500	1,668
2004-08-02	1,718	1,739	1,707	1,717	1,401,300	1,717
2004-07-30	1,698	1,708	1,679	1,700	1,858,200	1,700
2004-07-29	1,750	1,750	1,663	1,676	2,293,800	1,676
2004-07-28	1,743	1,754	1,714	1,749	2,838,500	1,749
2004-07-27	1,722	1,742	1,671	1,683	2,952,000	1,683
2004-07-26	1,767	1,779	1,730	1,734	2,242,300	1,734
2004-07-23	1,845	1,845	1,785	1,797	2,592,900	1,797
2004-07-22	1,790	1,854	1,790	1,848	2,435,300	1,848
2004-07-21	1,845	1,854	1,811	1,825	3,777,800	1,825
2004-07-20	1,907	1,933	1,787	1,815	10,500,400	1,815
2004-07-16	1,829	1,884	1,806	1,870	1,513,500	1,870
2004-07-15	1,866	1,873	1,809	1,850	1,746,900	1,850
2004-07-14	1,918	1,919	1,829	1,836	2,706,800	1,836
2004-07-13	1,841	1,899	1,833	1,899	3,202,700	1,899
2004-07-12	1,810	1,863	1,800	1,858	3,756,100	1,858
2004-07-09	1,710	1,786	1,710	1,784	2,391,200	1,784
2004-07-08	1,780	1,788	1,721	1,731	1,647,000	1,731
2004-07-07	1,700	1,777	1,683	1,771	3,358,300	1,771
2004-07-06	1,745	1,816	1,727	1,729	3,832,100	1,729
2004-07-05	1,790	1,793	1,724	1,744	2,672,700	1,744
2004-07-02	1,800	1,850	1,795	1,807	2,982,300	1,807
2004-07-01	1,880	1,885	1,838	1,858	2,596,200	1,858
2004-06-30	1,942	1,942	1,886	1,890	2,372,300	1,890
2004-06-29	1,926	1,949	1,920	1,941	1,578,400	1,941
2004-06-28	1,955	1,965	1,932	1,949	2,126,600	1,949
2004-06-25	1,912	1,951	1,890	1,944	3,305,900	1,944
2004-06-24	1,891	1,926	1,880	1,915	2,765,900	1,915
2004-06-23	1,894	1,917	1,842	1,861	5,203,400	1,861
2004-06-22	1,810	1,889	1,801	1,889	4,641,000	1,889
2004-06-21	1,801	1,830	1,786	1,798	1,081,000	1,798
2004-06-18	1,821	1,827	1,781	1,795	1,658,900	1,795
2004-06-17	1,828	1,868	1,822	1,833	1,864,800	1,833
2004-06-16	1,825	1,857	1,818	1,830	1,695,000	1,830
2004-06-15	1,820	1,835	1,786	1,802	3,158,900	1,802
2004-06-14	1,838	1,914	1,820	1,842	3,740,400	1,842
2004-06-11	1,823	1,869	1,806	1,850	6,311,100	1,850
2004-06-10	1,691	1,780	1,690	1,779	2,898,200	1,779
2004-06-09	1,720	1,737	1,700	1,714	1,438,900	1,714
2004-06-08	1,720	1,752	1,681	1,725	4,186,000	1,725
2004-06-07	1,650	1,718	1,649	1,714	3,075,300	1,714
2004-06-04	1,642	1,684	1,616	1,644	2,314,000	1,644
2004-06-03	1,699	1,718	1,631	1,651	2,605,800	1,651
2004-06-02	1,698	1,723	1,663	1,672	2,358,000	1,672
2004-06-01	1,636	1,712	1,605	1,700	5,006,200	1,700
2004-05-31	1,561	1,619	1,523	1,616	1,744,500	1,616
2004-05-28	1,590	1,594	1,548	1,570	1,367,900	1,570
2004-05-27	1,599	1,599	1,560	1,564	1,317,300	1,564
2004-05-26	1,650	1,650	1,591	1,599	1,931,500	1,599
2004-05-25	1,620	1,645	1,581	1,584	1,663,100	1,584
2004-05-24	1,612	1,657	1,600	1,638	3,440,500	1,638
2004-05-21	1,545	1,612	1,530	1,608	3,121,800	1,608
2004-05-20	1,490	1,545	1,454	1,528	2,267,800	1,528
2004-05-19	1,500	1,546	1,486	1,520	3,243,400	1,520
2004-05-18	1,370	1,480	1,357	1,460	3,540,300	1,460
2004-05-17	1,403	1,410	1,254	1,317	6,152,800	1,317
2004-05-14	1,563	1,590	1,423	1,424	4,333,900	1,424
2004-05-13	1,687	1,688	1,595	1,623	1,897,000	1,623
2004-05-12	1,635	1,697	1,630	1,695	3,470,300	1,695
2004-05-11	1,527	1,605	1,515	1,575	3,756,900	1,575
2004-05-10	1,710	1,714	1,469	1,527	5,960,600	1,527
2004-05-07	1,680	1,798	1,680	1,754	4,873,700	1,754
2004-05-06	1,890	1,890	1,723	1,731	4,039,300	1,731
2004-04-30	1,815	1,865	1,812	1,860	5,229,700	1,860
2004-04-28	1,960	1,985	1,920	1,935	5,319,100	1,935
2004-04-27	1,858	2,030	1,851	2,000	13,476,900	2,000
2004-04-26	1,850	1,854	1,820	1,841	2,885,200	1,841
2004-04-23	1,802	1,831	1,757	1,810	3,806,900	1,810
2004-04-22	1,808	1,845	1,722	1,742	9,411,300	1,742
2004-04-21	1,808	1,808	1,783	1,808	7,643,400	1,808
2004-04-20	1,500	1,549	1,455	1,508	4,363,000	1,508
2004-04-19	1,472	1,483	1,412	1,465	1,862,300	1,465
2004-04-16	1,510	1,518	1,455	1,492	2,446,000	1,492
2004-04-15	1,570	1,572	1,449	1,500	5,889,600	1,500
2004-04-14	1,352	1,515	1,352	1,511	7,544,800	1,511
2004-04-13	1,352	1,363	1,334	1,360	1,802,700	1,360
2004-04-12	1,333	1,358	1,331	1,333	1,341,800	1,333
2004-04-09	1,340	1,363	1,281	1,329	3,162,200	1,329
2004-04-08	1,250	1,366	1,250	1,366	4,031,000	1,366
2004-04-07	1,290	1,305	1,271	1,287	2,896,800	1,287
2004-04-06	1,283	1,318	1,281	1,317	2,135,600	1,317
2004-04-05	1,340	1,347	1,321	1,323	1,919,200	1,323
2004-04-02	1,300	1,325	1,266	1,324	3,128,300	1,324
2004-04-01	1,338	1,345	1,315	1,325	2,456,500	1,325
2004-03-31	1,365	1,378	1,304	1,348	2,866,600	1,348
2004-03-30	1,315	1,354	1,303	1,350	3,980,300	1,350
2004-03-29	1,265	1,332	1,249	1,305	3,899,300	1,305
2004-03-26	1,260	1,263	1,224	1,258	3,035,600	1,258
2004-03-25	1,249	1,275	1,201	1,211	4,603,900	1,211
2004-03-24	1,170	1,288	1,155	1,229	10,265,000	1,229
2004-03-23	1,063	1,126	1,060	1,118	7,819,700	1,118
2004-03-22	1,048	1,065	1,035	1,058	2,180,100	1,058
2004-03-19	999	1,047	995	1,035	2,219,600	1,035
2004-03-18	1,080	1,080	1,012	1,019	3,403,200	1,019
2004-03-17	1,038	1,072	1,025	1,060	4,534,800	1,060
2004-03-16	1,012	1,025	999	1,023	2,472,600	1,023
2004-03-15	990	1,019	985	1,012	5,144,200	1,012
2004-03-12	980	989	961	970	3,185,000	970
2004-03-11	942	999	931	990	8,512,600	990
2004-03-10	932	948	925	943	4,463,500	943
2004-03-09	908	921	905	920	3,332,300	920
2004-03-08	893	909	886	908	1,861,100	908
2004-03-05	891	891	875	887	1,236,400	887
2004-03-04	880	895	873	881	2,025,400	881
2004-03-03	861	877	855	871	3,166,000	871
2004-03-02	910	912	875	891	2,338,900	891
2004-03-01	870	906	868	900	3,305,700	900
2004-02-27	864	864	852	859	1,050,800	859
2004-02-26	841	855	841	854	749,600	854
2004-02-25	862	868	833	835	1,734,700	835
2004-02-24	865	866	845	852	1,679,800	852
2004-02-23	848	852	843	845	510,100	845
2004-02-20	841	842	835	838	468,400	838
2004-02-19	840	853	830	841	1,081,500	841
2004-02-18	869	876	830	843	1,194,100	843
2004-02-17	836	866	835	859	1,916,200	859
2004-02-16	844	844	815	828	2,876,400	828
2004-02-13	850	859	845	845	1,196,900	845
2004-02-12	867	875	845	854	844,800	854
2004-02-10	864	870	852	857	766,900	857
2004-02-09	895	901	867	869	1,665,600	869
2004-02-06	880	893	875	885	1,438,900	885
2004-02-05	843	874	840	870	1,271,600	870
2004-02-04	865	870	846	853	1,763,300	853
2004-02-03	903	905	871	875	2,450,300	875
2004-02-02	930	934	892	902	3,206,000	902
2004-01-30	896	926	895	926	2,282,500	926
2004-01-29	901	901	882	886	3,466,400	886
2004-01-28	926	932	907	913	1,876,800	913
2004-01-27	955	957	925	936	3,049,400	936
2004-01-26	911	952	898	945	2,382,200	945
2004-01-23	937	941	920	928	1,785,100	928
2004-01-22	954	964	936	936	4,267,900	936
2004-01-21	915	941	910	935	4,229,200	935
2004-01-20	890	912	890	893	810,400	893
2004-01-19	890	892	880	889	655,600	889
2004-01-16	890	895	878	878	730,100	878
2004-01-15	918	920	889	890	1,296,200	890
2004-01-14	867	910	867	908	1,089,600	908
2004-01-13	891	895	870	877	1,519,900	877
2004-01-09	904	913	894	896	984,600	896
2004-01-08	900	905	891	901	1,098,700	901
2004-01-07	919	921	905	909	859,600	909
2004-01-06	947	947	917	918	1,089,500	918
2004-01-05	930	942	925	929	617,900	929

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