5423 東京製鐵(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30898899885886389,400886
2010-12-29900902891897258,600897
2010-12-28894902887896398,500896
2010-12-27882896877891482,100891
2010-12-24901902882888857,500888
2010-12-229079159039081,123,100908
2010-12-219449459039052,187,900905
2010-12-209379859349492,281,300949
2010-12-17929945927945980,100945
2010-12-16930937924929602,900929
2010-12-159489509229251,166,700925
2010-12-14944958940954571,900954
2010-12-139119609109441,479,900944
2010-12-109039299009201,479,200920
2010-12-09910910894898378,900898
2010-12-08887901884899744,700899
2010-12-07901901881885685,400885
2010-12-06874906874902931,300902
2010-12-03893894873879623,800879
2010-12-02869882865878652,200878
2010-12-01849858843855480,100855
2010-11-308788798478471,222,500847
2010-11-29887896879888627,000888
2010-11-26900909886888724,900888
2010-11-25896904887896627,200896
2010-11-24871899866883973,100883
2010-11-228909118808931,413,500893
2010-11-198668968658751,497,400875
2010-11-18840854825852950,800852
2010-11-17822832818830558,300830
2010-11-16853856827837608,300837
2010-11-15829847822846704,600846
2010-11-12842844824829821,900829
2010-11-11849855837845800,400845
2010-11-10846850839845486,700845
2010-11-09836842830836871,100836
2010-11-08847852840849900,200849
2010-11-058198388168341,061,000834
2010-11-047888107868041,586,200804
2010-11-027867987797831,090,100783
2010-11-01790805788791781,700791
2010-10-29801801785798831,200798
2010-10-288048057928001,813,900800
2010-10-27808820802809875,900809
2010-10-268248288048142,007,700814
2010-10-258528548158313,024,100831
2010-10-228838908618661,641,800866
2010-10-218959048898911,094,100891
2010-10-20900919889905947,000905
2010-10-19907915902915915,200915
2010-10-18904917900914659,200914
2010-10-159029058909031,091,100903
2010-10-149209228979011,486,000901
2010-10-139149349079211,625,300921
2010-10-121,0161,019970974552,800974
2010-10-081,0131,0241,0081,011792,8001,011
2010-10-079901,0109901,008504,8001,008
2010-10-069931,001981999661,100999
2010-10-05964986963982810,800982
2010-10-04960984954969952,800969
2010-10-01983985959961619,500961
2010-09-30993998983985619,000985
2010-09-29981998973994573,300994
2010-09-28974985971974239,600974
2010-09-27968975964975269,300975
2010-09-24968977955965443,700965
2010-09-22965983961977533,100977
2010-09-211,0001,003972974587,900974
2010-09-179931,0039809881,137,700988
2010-09-16993995960971834,500971
2010-09-15986996959987690,900987
2010-09-14975985973983483,900983
2010-09-13970977964969331,400969
2010-09-10947968946964651,500964
2010-09-09947954938947365,600947
2010-09-08937944925942512,200942
2010-09-07940964938952593,400952
2010-09-06939957938955399,100955
2010-09-03928940921940536,200940
2010-09-02935938906920827,400920
2010-09-01913925910921771,100921
2010-08-31946946915918410,300918
2010-08-30965991956961435,900961
2010-08-27937958930952440,000952
2010-08-26947952935949330,600949
2010-08-25938953933937516,600937
2010-08-24950976945967707,800967
2010-08-23970971955957421,100957
2010-08-209851,001977979618,500979
2010-08-199571,0229579931,707,800993
2010-08-18953968941954360,200954
2010-08-17921948912945713,300945
2010-08-16937943921931448,400931
2010-08-13944947926942447,700942
2010-08-12919940912939689,500939
2010-08-11949953938942430,200942
2010-08-10980987962972526,500972
2010-08-09957973957969336,000969
2010-08-06972983967976355,400976
2010-08-05988995973987373,500987
2010-08-04988991968973693,000973
2010-08-031,0191,0219839911,142,600991
2010-08-021,0331,0331,0101,015342,4001,015
2010-07-301,0411,0441,0211,034565,9001,034
2010-07-291,0501,0561,0401,049616,7001,049
2010-07-281,0321,0611,0291,060914,7001,060
2010-07-271,0451,0561,0231,024709,8001,024
2010-07-261,0451,0591,0451,050728,8001,050
2010-07-231,0181,0381,0151,0331,558,0001,033
2010-07-221,0011,0219921,0111,841,5001,011
2010-07-211,0071,0341,0031,0261,477,6001,026
2010-07-209991,017991996677,800996
2010-07-161,0341,0361,0061,011905,6001,011
2010-07-151,0561,0571,0401,044395,1001,044
2010-07-141,0621,0681,0541,055455,6001,055
2010-07-131,0861,0881,0411,046656,6001,046
2010-07-121,0751,0911,0701,076442,8001,076
2010-07-091,0701,0771,0561,069451,7001,069
2010-07-081,0831,0831,0641,069626,8001,069
2010-07-071,0431,0601,0311,046791,4001,046
2010-07-061,0331,0721,0271,064862,5001,064
2010-07-051,0341,0471,0301,041609,2001,041
2010-07-029901,0349831,0171,023,4001,017
2010-07-011,0201,021986989864,800989
2010-06-301,0401,0461,0201,0361,555,2001,036
2010-06-291,0271,0801,0231,0541,982,0001,054
2010-06-281,0311,0361,0121,0131,034,7001,013
2010-06-259901,0099901,004850,2001,004
2010-06-241,0011,0219971,008710,3001,008
2010-06-239911,001988994480,600994
2010-06-221,0281,0311,0121,013859,5001,013
2010-06-219921,0429911,0361,141,6001,036
2010-06-18991992975990489,100990
2010-06-17984995982994805,300994
2010-06-16973995970983777,500983
2010-06-15961964954958428,800958
2010-06-14977979966968578,100968
2010-06-119519719439661,508,400966
2010-06-109059248959211,333,500921
2010-06-099359369019081,033,600908
2010-06-08935959935935855,300935
2010-06-079629629419491,271,500949
2010-06-049889919719771,157,500977
2010-06-039901,0039861,000861,7001,000
2010-06-029971,0029669771,399,200977
2010-06-011,0031,0241,0001,0101,021,1001,010
2010-05-311,0011,0351,0001,0161,150,1001,016
2010-05-281,0391,0499931,0131,678,4001,013
2010-05-279921,0259871,0171,111,0001,017
2010-05-261,0041,013982985988,800985
2010-05-251,0181,026992994908,800994
2010-05-241,0081,0391,0021,0351,068,1001,035
2010-05-211,0141,0319951,0261,290,1001,026
2010-05-201,0441,0611,0341,044914,2001,044
2010-05-191,0431,0671,0181,0591,548,8001,059
2010-05-181,0921,1231,0681,0801,036,3001,080
2010-05-171,1111,1241,0931,0961,464,1001,096
2010-05-141,1601,1601,1341,1341,109,2001,134
2010-05-131,1501,1721,1391,1701,337,8001,170
2010-05-121,1591,1701,1201,1301,263,6001,130
2010-05-111,2161,2201,1661,168673,5001,168
2010-05-101,1731,1951,1621,1811,130,9001,181
2010-05-071,1401,2051,1321,1831,210,3001,183
2010-05-061,2401,2411,1901,1901,822,7001,190
2010-04-301,2911,2941,2631,2691,345,1001,269
2010-04-281,2681,2691,2341,2581,620,2001,258
2010-04-271,2761,2971,2721,2842,076,0001,284
2010-04-261,2801,2981,2651,2722,138,7001,272
2010-04-231,2701,2721,2531,269913,5001,269
2010-04-221,2611,2691,2311,262995,5001,262
2010-04-211,2501,2831,2351,2692,943,0001,269
2010-04-201,2481,2481,2051,2091,494,9001,209
2010-04-191,1751,2331,1701,1991,513,5001,199
2010-04-161,2071,2071,1771,185826,5001,185
2010-04-151,2191,2351,2121,223796,2001,223
2010-04-141,2041,2111,1811,201632,1001,201
2010-04-131,2141,2181,1651,1911,221,3001,191
2010-04-121,2401,2451,2251,225272,6001,225
2010-04-091,2081,2271,2031,227344,1001,227
2010-04-081,2091,2301,2091,218499,4001,218
2010-04-071,2111,2271,2091,223624,3001,223
2010-04-061,2471,2471,2081,210478,5001,210
2010-04-051,2001,2421,2001,235918,4001,235
2010-04-021,1841,1981,1721,194668,3001,194
2010-04-011,1751,1811,1711,177554,2001,177
2010-03-311,1811,1841,1631,171594,2001,171
2010-03-301,1601,1871,1601,181771,5001,181
2010-03-291,1501,1621,1391,157817,9001,157
2010-03-261,1151,1291,1111,128523,2001,128
2010-03-251,1111,1191,1031,111420,8001,111
2010-03-241,1171,1221,1011,102638,6001,102
2010-03-231,1151,1361,1041,107923,0001,107
2010-03-191,1001,1271,0941,1131,164,2001,113
2010-03-181,1121,1481,1121,1272,229,0001,127
2010-03-171,0451,0821,0441,081973,2001,081
2010-03-161,0471,0501,0401,045421,3001,045
2010-03-151,0551,0571,0381,042620,5001,042
2010-03-121,0331,0581,0271,053884,7001,053
2010-03-111,0441,0461,0231,030494,0001,030
2010-03-101,0381,0401,0171,030551,0001,030
2010-03-091,0411,0421,0291,029535,3001,029
2010-03-081,0451,0611,0451,057975,5001,057
2010-03-051,0041,0241,0001,0231,011,8001,023
2010-03-049961,010983989734,100989
2010-03-03983996973990738,700990
2010-03-02990993972987936,500987
2010-03-01977997975994893,600994
2010-02-269729859579831,124,700983
2010-02-259619899619802,940,400980
2010-02-249269519249511,282,100951
2010-02-239269348949322,064,700932
2010-02-22937939928933422,500933
2010-02-19941941920922673,900922
2010-02-18933942933942467,300942
2010-02-17935941928939719,900939
2010-02-16926936922926447,900926
2010-02-15928933920923485,200923
2010-02-12923929918924723,700924
2010-02-10925928911914794,700914
2010-02-09922928913923804,200923
2010-02-08919934911925748,900925
2010-02-059269319219241,330,600924
2010-02-049419449249411,201,000941
2010-02-039299469259321,135,800932
2010-02-029029218999141,060,900914
2010-02-01890898880897983,000897
2010-01-299019068929001,081,000900
2010-01-289009188969081,934,200908
2010-01-279129148958961,111,700896
2010-01-269259389099132,349,900913
2010-01-259339509159332,925,800933
2010-01-221,0051,0099931,0091,393,0001,009
2010-01-211,0091,0271,0051,0201,284,4001,020
2010-01-201,0631,0641,0321,0371,193,2001,037
2010-01-191,0701,0761,0611,065913,7001,065
2010-01-181,0731,0761,0601,075679,3001,075
2010-01-151,0871,0871,0621,070754,1001,070
2010-01-141,0831,0901,0611,0861,408,3001,086
2010-01-131,1041,1061,0771,0881,434,9001,088
2010-01-121,0741,1291,0611,1282,056,2001,128
2010-01-081,0511,0701,0511,066644,1001,066
2010-01-071,0541,0751,0441,048786,3001,048
2010-01-061,0541,0551,0361,052640,6001,052
2010-01-051,0661,0661,0491,049751,1001,049
2010-01-041,0591,0631,0421,049356,0001,049

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