5423 東京製鐵(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30930934915932465,600932
2008-12-29939945928942384,300942
2008-12-26940941907929278,000929
2008-12-25927942925939369,800939
2008-12-24939942915925742,700925
2008-12-228959608959381,440,300938
2008-12-198659048598871,445,000887
2008-12-188408748368551,123,000855
2008-12-178508698118361,290,700836
2008-12-168718818458501,287,200850
2008-12-15890908884895598,900895
2008-12-12905910865876888,600876
2008-12-11889910876904948,300904
2008-12-108909068818901,157,900890
2008-12-098899048728941,037,000894
2008-12-08857889845879953,100879
2008-12-05866883853862929,100862
2008-12-048608948568641,015,900864
2008-12-038638718348561,849,700856
2008-12-028578828418531,054,700853
2008-12-018979278898971,383,400897
2008-11-288498988458871,397,800887
2008-11-278228488228291,140,500829
2008-11-26796830796815911,200815
2008-11-258128327958181,305,600818
2008-11-217447807307781,300,200778
2008-11-207507827217642,441,400764
2008-11-197967987557801,540,100780
2008-11-187397977347861,687,100786
2008-11-177787837417461,853,900746
2008-11-14798799751758869,400758
2008-11-137747767507581,174,500758
2008-11-128098157867941,605,800794
2008-11-118628778268311,247,000831
2008-11-108508778388721,531,100872
2008-11-077818287658091,205,800809
2008-11-068328508168211,265,800821
2008-11-058228928228921,880,800892
2008-11-047577957477922,695,400792
2008-10-317457877357473,372,900747
2008-10-306957766847402,803,200740
2008-10-297687686767151,966,400715
2008-10-285987145687083,270,400708
2008-10-276957226076183,456,200618
2008-10-246976986556641,720,900664
2008-10-237307326917271,327,100727
2008-10-227767807497501,342,100750
2008-10-218158547988061,569,900806
2008-10-208018267538053,243,300805
2008-10-178058127637711,332,100771
2008-10-16803806785785676,000785
2008-10-158508988308851,514,000885
2008-10-148548548098541,337,100854
2008-10-107618017327542,505,900754
2008-10-098178317628212,327,000821
2008-10-088678868178171,187,200817
2008-10-078019338009171,943,400917
2008-10-068918958408602,288,500860
2008-10-039849849049112,183,400911
2008-10-021,0501,0559899941,252,400994
2008-10-011,1041,1291,0421,0471,607,0001,047
2008-09-301,0221,1391,0221,1391,320,5001,139
2008-09-291,1591,1611,0951,108691,7001,108
2008-09-261,1801,1831,1381,1401,139,1001,140
2008-09-251,1281,1631,1201,160842,7001,160
2008-09-241,1301,1301,0981,1211,097,7001,121
2008-09-221,1901,1941,0911,1401,533,5001,140
2008-09-191,1081,1861,1081,1302,322,9001,130
2008-09-181,0631,1161,0561,1051,544,2001,105
2008-09-171,2011,2231,1301,1332,346,8001,133
2008-09-161,1571,1691,1341,1421,900,2001,142
2008-09-121,1851,2181,1721,2172,102,5001,217
2008-09-111,1361,1831,1311,1582,197,0001,158
2008-09-101,1001,1491,0831,1211,664,0001,121
2008-09-091,1751,1751,1191,126902,2001,126
2008-09-081,1271,1891,1251,1761,471,4001,176
2008-09-051,0701,1231,0591,1072,126,4001,107
2008-09-041,1231,1231,0831,0881,613,9001,088
2008-09-031,1681,1741,1091,1241,240,8001,124
2008-09-021,1931,2271,1731,1801,436,4001,180
2008-09-011,1581,2041,1351,1932,239,0001,193
2008-08-291,1451,1681,1321,1601,754,2001,160
2008-08-281,1431,1431,1111,1251,279,3001,125
2008-08-271,1001,1301,1001,1231,075,7001,123
2008-08-261,1151,1211,0971,1061,090,5001,106
2008-08-251,1551,1561,1291,132913,5001,132
2008-08-221,1611,1691,1191,1251,702,7001,125
2008-08-211,1401,1711,1311,1621,388,5001,162
2008-08-201,1231,1711,1231,1523,166,5001,152
2008-08-191,2551,2631,1461,1824,341,0001,182
2008-08-181,2411,2841,2401,2751,063,8001,275
2008-08-151,2561,2791,2201,2401,779,0001,240
2008-08-141,2371,2831,2261,2691,213,6001,269
2008-08-131,2461,2841,2181,2372,541,5001,237
2008-08-121,2881,3031,2521,2632,860,1001,263
2008-08-111,2201,2371,1931,2281,972,5001,228
2008-08-081,1681,2381,1681,2172,516,1001,217
2008-08-071,2161,2381,1891,2082,604,4001,208
2008-08-061,1551,2081,1511,1963,215,9001,196
2008-08-051,1731,1831,1021,1072,390,9001,107
2008-08-041,2011,2121,1291,1331,936,7001,133
2008-08-011,2021,2061,1771,2022,033,6001,202
2008-07-311,2451,2481,1991,2151,404,0001,215
2008-07-301,2101,2291,1921,2152,720,5001,215
2008-07-291,1541,2341,1341,2303,648,1001,230
2008-07-281,2051,2101,1341,1654,391,0001,165
2008-07-251,3051,3101,2341,2451,751,1001,245
2008-07-241,3001,3341,2751,3042,273,4001,304
2008-07-231,2351,2651,2261,2551,282,7001,255
2008-07-221,1911,2391,1691,2391,571,3001,239
2008-07-181,2311,2381,1871,1981,780,2001,198
2008-07-171,2241,2391,2061,2301,254,8001,230
2008-07-161,2311,2391,1941,2071,600,3001,207
2008-07-151,2941,2941,2571,2701,053,6001,270
2008-07-141,3001,3411,2821,2931,704,1001,293
2008-07-111,2331,3451,2301,3313,300,8001,331
2008-07-101,2481,3031,2351,2931,907,4001,293
2008-07-091,2461,2551,2331,2341,099,2001,234
2008-07-081,2421,2491,2021,2151,439,9001,215
2008-07-071,2231,2441,2101,241739,9001,241
2008-07-041,2001,2331,1991,222976,9001,222
2008-07-031,2191,2191,1771,1831,982,3001,183
2008-07-021,2451,2571,2121,2221,438,3001,222
2008-07-011,2401,2721,2311,2652,570,5001,265
2008-06-301,2201,2451,2061,2272,089,1001,227
2008-06-271,2341,2501,2091,2251,918,9001,225
2008-06-261,2581,2811,2421,2611,111,1001,261
2008-06-251,2901,2981,2561,278898,7001,278
2008-06-241,3401,3401,2851,2891,104,0001,289
2008-06-231,3021,3121,2731,3001,310,6001,300
2008-06-201,3221,3371,2881,3051,211,2001,305
2008-06-191,3011,3081,2841,3021,700,3001,302
2008-06-181,3691,3691,3081,3211,888,9001,321
2008-06-171,3361,3651,3361,3521,284,4001,352
2008-06-161,3231,3591,3231,3561,527,7001,356
2008-06-131,2711,3221,2651,2913,172,7001,291
2008-06-121,3071,3071,2361,2533,905,9001,253
2008-06-111,3191,3521,3051,3471,917,6001,347
2008-06-101,3431,3511,2961,3192,184,0001,319
2008-06-091,3801,3801,3411,3472,070,9001,347
2008-06-061,4201,4291,3791,3862,421,9001,386
2008-06-051,4101,4201,3951,4062,027,5001,406
2008-06-041,4461,4641,4001,4182,793,6001,418
2008-06-031,4401,4731,4401,466943,7001,466
2008-06-021,4631,4851,4401,477865,4001,477
2008-05-301,4501,4701,4321,4611,011,7001,461
2008-05-291,4311,4601,4081,4241,596,6001,424
2008-05-281,4691,4861,4391,441776,2001,441
2008-05-271,4811,4871,4361,465638,2001,465
2008-05-261,4881,5081,4481,4541,072,1001,454
2008-05-231,5491,5491,5001,500955,5001,500
2008-05-221,5441,5541,4601,5482,767,8001,548
2008-05-211,5191,5471,5131,5472,023,2001,547
2008-05-201,5261,5491,5151,5191,082,1001,519
2008-05-191,5221,5421,5131,525958,0001,525
2008-05-161,4961,5241,4861,4971,640,7001,497
2008-05-151,5141,5401,4851,4892,290,6001,489
2008-05-141,4991,5241,4871,5191,015,8001,519
2008-05-131,4571,5161,4361,4971,764,9001,497
2008-05-121,4741,4791,4311,4441,190,6001,444
2008-05-091,5241,5251,4851,4861,306,1001,486
2008-05-081,5201,5391,4841,4921,670,4001,492
2008-05-071,5441,5671,5341,5501,920,6001,550
2008-05-021,4721,4881,4581,479998,8001,479
2008-05-011,4791,4901,4161,4351,705,1001,435
2008-04-301,4991,5251,4921,5002,707,4001,500
2008-04-281,4541,4961,4441,4902,848,9001,490
2008-04-251,3831,4231,3811,4031,966,0001,403
2008-04-241,4301,4351,3721,3771,404,6001,377
2008-04-231,3921,4351,3921,4072,215,5001,407
2008-04-221,4271,4351,3611,3723,146,8001,372
2008-04-211,3791,4321,3521,4263,354,7001,426
2008-04-181,3891,4241,3761,3991,756,4001,399
2008-04-171,4241,4461,3671,3782,358,8001,378
2008-04-161,3831,4121,3521,4052,216,0001,405
2008-04-151,3051,3781,2831,3742,474,2001,374
2008-04-141,2901,3301,2701,3251,474,5001,325
2008-04-111,3141,3631,2871,3501,810,7001,350
2008-04-101,2501,2951,2491,2942,500,3001,294
2008-04-091,3931,3931,3141,3273,280,2001,327
2008-04-081,4101,4271,3641,3762,272,9001,376
2008-04-071,4011,4491,3951,4373,443,2001,437
2008-04-041,3771,4381,3671,4173,519,7001,417
2008-04-031,3871,4691,3871,4562,685,4001,456
2008-04-021,4321,4451,3791,3932,283,7001,393
2008-04-011,4001,4371,3721,4202,296,6001,420
2008-03-311,4301,4301,3261,3522,979,8001,352
2008-03-281,4171,4831,4101,4502,636,4001,450
2008-03-271,4091,4251,3751,4091,909,6001,409
2008-03-261,3951,4251,3711,4091,644,0001,409
2008-03-251,4481,4481,3581,3933,030,2001,393
2008-03-241,3801,4581,3661,4512,671,1001,451
2008-03-211,3391,3651,3181,3602,548,9001,360
2008-03-191,2721,3471,2621,3394,148,9001,339
2008-03-181,2201,2851,2111,2464,268,4001,246
2008-03-171,1201,1991,0791,1832,945,0001,183
2008-03-141,1751,1901,1301,1501,974,1001,150
2008-03-131,1831,1941,1561,1742,910,3001,174
2008-03-121,1911,1911,1341,1412,010,6001,141
2008-03-111,0551,1301,0531,1173,494,5001,117
2008-03-101,1501,1631,0511,0681,833,0001,068
2008-03-071,1761,2001,1561,1702,032,4001,170
2008-03-061,2401,2561,2141,2232,504,4001,223
2008-03-051,1881,2041,1591,1891,413,7001,189
2008-03-041,2091,2171,1621,1761,429,2001,176
2008-03-031,2001,2131,1761,1891,800,9001,189
2008-02-291,2511,2741,2251,2731,899,0001,273
2008-02-281,2551,3061,2551,2912,757,2001,291
2008-02-271,3831,3941,3051,3153,542,6001,315
2008-02-261,3381,3901,3351,3435,210,7001,343
2008-02-251,2781,3101,2751,2843,784,7001,284
2008-02-221,2001,2751,2001,2512,253,2001,251
2008-02-211,2341,2751,2171,2512,666,0001,251
2008-02-201,2861,2891,2051,2142,710,8001,214
2008-02-191,2261,3041,2241,2882,910,1001,288
2008-02-181,2301,2821,2191,2213,897,9001,221
2008-02-151,1491,1791,1161,1702,326,8001,170
2008-02-141,1161,1551,1051,1482,431,7001,148
2008-02-131,0521,0811,0501,0632,991,7001,063
2008-02-121,0481,0481,0171,0322,543,5001,032
2008-02-081,0731,0961,0511,0533,054,2001,053
2008-02-071,0491,0761,0301,0713,513,7001,071
2008-02-061,0501,0561,0251,0372,611,8001,037
2008-02-051,1081,1221,0911,1182,032,5001,118
2008-02-041,1151,1601,1131,1222,446,4001,122
2008-02-011,0691,1041,0471,0962,707,7001,096
2008-01-311,0391,0651,0141,0542,890,2001,054
2008-01-301,0701,0741,0241,0382,896,5001,038
2008-01-291,0231,0351,0081,0301,992,8001,030
2008-01-281,0181,0479941,0032,447,8001,003
2008-01-251,0031,0381,0001,0322,591,7001,032
2008-01-249649939489682,701,600968
2008-01-239949969309544,573,300954
2008-01-229309619129343,105,500934
2008-01-219921,0159349422,611,700942
2008-01-189811,0549651,0462,261,9001,046
2008-01-179911,0019359833,969,100983
2008-01-169981,0239749961,825,700996
2008-01-151,0571,0891,0191,0282,168,7001,028
2008-01-111,1251,1281,0721,0771,258,0001,077
2008-01-101,1451,1501,1061,1111,344,1001,111
2008-01-091,1201,1441,1121,1411,377,8001,141
2008-01-081,1261,1671,1261,1571,565,4001,157
2008-01-071,1421,1531,1211,1291,781,8001,129
2008-01-041,2061,2231,1561,1621,086,7001,162

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