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 |
---|---|---|---|---|---|---|
2010-12-30 | 898 | 899 | 885 | 886 | 389,400 | 886 |
2010-12-29 | 900 | 902 | 891 | 897 | 258,600 | 897 |
2010-12-28 | 894 | 902 | 887 | 896 | 398,500 | 896 |
2010-12-27 | 882 | 896 | 877 | 891 | 482,100 | 891 |
2010-12-24 | 901 | 902 | 882 | 888 | 857,500 | 888 |
2010-12-22 | 907 | 915 | 903 | 908 | 1,123,100 | 908 |
2010-12-21 | 944 | 945 | 903 | 905 | 2,187,900 | 905 |
2010-12-20 | 937 | 985 | 934 | 949 | 2,281,300 | 949 |
2010-12-17 | 929 | 945 | 927 | 945 | 980,100 | 945 |
2010-12-16 | 930 | 937 | 924 | 929 | 602,900 | 929 |
2010-12-15 | 948 | 950 | 922 | 925 | 1,166,700 | 925 |
2010-12-14 | 944 | 958 | 940 | 954 | 571,900 | 954 |
2010-12-13 | 911 | 960 | 910 | 944 | 1,479,900 | 944 |
2010-12-10 | 903 | 929 | 900 | 920 | 1,479,200 | 920 |
2010-12-09 | 910 | 910 | 894 | 898 | 378,900 | 898 |
2010-12-08 | 887 | 901 | 884 | 899 | 744,700 | 899 |
2010-12-07 | 901 | 901 | 881 | 885 | 685,400 | 885 |
2010-12-06 | 874 | 906 | 874 | 902 | 931,300 | 902 |
2010-12-03 | 893 | 894 | 873 | 879 | 623,800 | 879 |
2010-12-02 | 869 | 882 | 865 | 878 | 652,200 | 878 |
2010-12-01 | 849 | 858 | 843 | 855 | 480,100 | 855 |
2010-11-30 | 878 | 879 | 847 | 847 | 1,222,500 | 847 |
2010-11-29 | 887 | 896 | 879 | 888 | 627,000 | 888 |
2010-11-26 | 900 | 909 | 886 | 888 | 724,900 | 888 |
2010-11-25 | 896 | 904 | 887 | 896 | 627,200 | 896 |
2010-11-24 | 871 | 899 | 866 | 883 | 973,100 | 883 |
2010-11-22 | 890 | 911 | 880 | 893 | 1,413,500 | 893 |
2010-11-19 | 866 | 896 | 865 | 875 | 1,497,400 | 875 |
2010-11-18 | 840 | 854 | 825 | 852 | 950,800 | 852 |
2010-11-17 | 822 | 832 | 818 | 830 | 558,300 | 830 |
2010-11-16 | 853 | 856 | 827 | 837 | 608,300 | 837 |
2010-11-15 | 829 | 847 | 822 | 846 | 704,600 | 846 |
2010-11-12 | 842 | 844 | 824 | 829 | 821,900 | 829 |
2010-11-11 | 849 | 855 | 837 | 845 | 800,400 | 845 |
2010-11-10 | 846 | 850 | 839 | 845 | 486,700 | 845 |
2010-11-09 | 836 | 842 | 830 | 836 | 871,100 | 836 |
2010-11-08 | 847 | 852 | 840 | 849 | 900,200 | 849 |
2010-11-05 | 819 | 838 | 816 | 834 | 1,061,000 | 834 |
2010-11-04 | 788 | 810 | 786 | 804 | 1,586,200 | 804 |
2010-11-02 | 786 | 798 | 779 | 783 | 1,090,100 | 783 |
2010-11-01 | 790 | 805 | 788 | 791 | 781,700 | 791 |
2010-10-29 | 801 | 801 | 785 | 798 | 831,200 | 798 |
2010-10-28 | 804 | 805 | 792 | 800 | 1,813,900 | 800 |
2010-10-27 | 808 | 820 | 802 | 809 | 875,900 | 809 |
2010-10-26 | 824 | 828 | 804 | 814 | 2,007,700 | 814 |
2010-10-25 | 852 | 854 | 815 | 831 | 3,024,100 | 831 |
2010-10-22 | 883 | 890 | 861 | 866 | 1,641,800 | 866 |
2010-10-21 | 895 | 904 | 889 | 891 | 1,094,100 | 891 |
2010-10-20 | 900 | 919 | 889 | 905 | 947,000 | 905 |
2010-10-19 | 907 | 915 | 902 | 915 | 915,200 | 915 |
2010-10-18 | 904 | 917 | 900 | 914 | 659,200 | 914 |
2010-10-15 | 902 | 905 | 890 | 903 | 1,091,100 | 903 |
2010-10-14 | 920 | 922 | 897 | 901 | 1,486,000 | 901 |
2010-10-13 | 914 | 934 | 907 | 921 | 1,625,300 | 921 |
2010-10-12 | 1,016 | 1,019 | 970 | 974 | 552,800 | 974 |
2010-10-08 | 1,013 | 1,024 | 1,008 | 1,011 | 792,800 | 1,011 |
2010-10-07 | 990 | 1,010 | 990 | 1,008 | 504,800 | 1,008 |
2010-10-06 | 993 | 1,001 | 981 | 999 | 661,100 | 999 |
2010-10-05 | 964 | 986 | 963 | 982 | 810,800 | 982 |
2010-10-04 | 960 | 984 | 954 | 969 | 952,800 | 969 |
2010-10-01 | 983 | 985 | 959 | 961 | 619,500 | 961 |
2010-09-30 | 993 | 998 | 983 | 985 | 619,000 | 985 |
2010-09-29 | 981 | 998 | 973 | 994 | 573,300 | 994 |
2010-09-28 | 974 | 985 | 971 | 974 | 239,600 | 974 |
2010-09-27 | 968 | 975 | 964 | 975 | 269,300 | 975 |
2010-09-24 | 968 | 977 | 955 | 965 | 443,700 | 965 |
2010-09-22 | 965 | 983 | 961 | 977 | 533,100 | 977 |
2010-09-21 | 1,000 | 1,003 | 972 | 974 | 587,900 | 974 |
2010-09-17 | 993 | 1,003 | 980 | 988 | 1,137,700 | 988 |
2010-09-16 | 993 | 995 | 960 | 971 | 834,500 | 971 |
2010-09-15 | 986 | 996 | 959 | 987 | 690,900 | 987 |
2010-09-14 | 975 | 985 | 973 | 983 | 483,900 | 983 |
2010-09-13 | 970 | 977 | 964 | 969 | 331,400 | 969 |
2010-09-10 | 947 | 968 | 946 | 964 | 651,500 | 964 |
2010-09-09 | 947 | 954 | 938 | 947 | 365,600 | 947 |
2010-09-08 | 937 | 944 | 925 | 942 | 512,200 | 942 |
2010-09-07 | 940 | 964 | 938 | 952 | 593,400 | 952 |
2010-09-06 | 939 | 957 | 938 | 955 | 399,100 | 955 |
2010-09-03 | 928 | 940 | 921 | 940 | 536,200 | 940 |
2010-09-02 | 935 | 938 | 906 | 920 | 827,400 | 920 |
2010-09-01 | 913 | 925 | 910 | 921 | 771,100 | 921 |
2010-08-31 | 946 | 946 | 915 | 918 | 410,300 | 918 |
2010-08-30 | 965 | 991 | 956 | 961 | 435,900 | 961 |
2010-08-27 | 937 | 958 | 930 | 952 | 440,000 | 952 |
2010-08-26 | 947 | 952 | 935 | 949 | 330,600 | 949 |
2010-08-25 | 938 | 953 | 933 | 937 | 516,600 | 937 |
2010-08-24 | 950 | 976 | 945 | 967 | 707,800 | 967 |
2010-08-23 | 970 | 971 | 955 | 957 | 421,100 | 957 |
2010-08-20 | 985 | 1,001 | 977 | 979 | 618,500 | 979 |
2010-08-19 | 957 | 1,022 | 957 | 993 | 1,707,800 | 993 |
2010-08-18 | 953 | 968 | 941 | 954 | 360,200 | 954 |
2010-08-17 | 921 | 948 | 912 | 945 | 713,300 | 945 |
2010-08-16 | 937 | 943 | 921 | 931 | 448,400 | 931 |
2010-08-13 | 944 | 947 | 926 | 942 | 447,700 | 942 |
2010-08-12 | 919 | 940 | 912 | 939 | 689,500 | 939 |
2010-08-11 | 949 | 953 | 938 | 942 | 430,200 | 942 |
2010-08-10 | 980 | 987 | 962 | 972 | 526,500 | 972 |
2010-08-09 | 957 | 973 | 957 | 969 | 336,000 | 969 |
2010-08-06 | 972 | 983 | 967 | 976 | 355,400 | 976 |
2010-08-05 | 988 | 995 | 973 | 987 | 373,500 | 987 |
2010-08-04 | 988 | 991 | 968 | 973 | 693,000 | 973 |
2010-08-03 | 1,019 | 1,021 | 983 | 991 | 1,142,600 | 991 |
2010-08-02 | 1,033 | 1,033 | 1,010 | 1,015 | 342,400 | 1,015 |
2010-07-30 | 1,041 | 1,044 | 1,021 | 1,034 | 565,900 | 1,034 |
2010-07-29 | 1,050 | 1,056 | 1,040 | 1,049 | 616,700 | 1,049 |
2010-07-28 | 1,032 | 1,061 | 1,029 | 1,060 | 914,700 | 1,060 |
2010-07-27 | 1,045 | 1,056 | 1,023 | 1,024 | 709,800 | 1,024 |
2010-07-26 | 1,045 | 1,059 | 1,045 | 1,050 | 728,800 | 1,050 |
2010-07-23 | 1,018 | 1,038 | 1,015 | 1,033 | 1,558,000 | 1,033 |
2010-07-22 | 1,001 | 1,021 | 992 | 1,011 | 1,841,500 | 1,011 |
2010-07-21 | 1,007 | 1,034 | 1,003 | 1,026 | 1,477,600 | 1,026 |
2010-07-20 | 999 | 1,017 | 991 | 996 | 677,800 | 996 |
2010-07-16 | 1,034 | 1,036 | 1,006 | 1,011 | 905,600 | 1,011 |
2010-07-15 | 1,056 | 1,057 | 1,040 | 1,044 | 395,100 | 1,044 |
2010-07-14 | 1,062 | 1,068 | 1,054 | 1,055 | 455,600 | 1,055 |
2010-07-13 | 1,086 | 1,088 | 1,041 | 1,046 | 656,600 | 1,046 |
2010-07-12 | 1,075 | 1,091 | 1,070 | 1,076 | 442,800 | 1,076 |
2010-07-09 | 1,070 | 1,077 | 1,056 | 1,069 | 451,700 | 1,069 |
2010-07-08 | 1,083 | 1,083 | 1,064 | 1,069 | 626,800 | 1,069 |
2010-07-07 | 1,043 | 1,060 | 1,031 | 1,046 | 791,400 | 1,046 |
2010-07-06 | 1,033 | 1,072 | 1,027 | 1,064 | 862,500 | 1,064 |
2010-07-05 | 1,034 | 1,047 | 1,030 | 1,041 | 609,200 | 1,041 |
2010-07-02 | 990 | 1,034 | 983 | 1,017 | 1,023,400 | 1,017 |
2010-07-01 | 1,020 | 1,021 | 986 | 989 | 864,800 | 989 |
2010-06-30 | 1,040 | 1,046 | 1,020 | 1,036 | 1,555,200 | 1,036 |
2010-06-29 | 1,027 | 1,080 | 1,023 | 1,054 | 1,982,000 | 1,054 |
2010-06-28 | 1,031 | 1,036 | 1,012 | 1,013 | 1,034,700 | 1,013 |
2010-06-25 | 990 | 1,009 | 990 | 1,004 | 850,200 | 1,004 |
2010-06-24 | 1,001 | 1,021 | 997 | 1,008 | 710,300 | 1,008 |
2010-06-23 | 991 | 1,001 | 988 | 994 | 480,600 | 994 |
2010-06-22 | 1,028 | 1,031 | 1,012 | 1,013 | 859,500 | 1,013 |
2010-06-21 | 992 | 1,042 | 991 | 1,036 | 1,141,600 | 1,036 |
2010-06-18 | 991 | 992 | 975 | 990 | 489,100 | 990 |
2010-06-17 | 984 | 995 | 982 | 994 | 805,300 | 994 |
2010-06-16 | 973 | 995 | 970 | 983 | 777,500 | 983 |
2010-06-15 | 961 | 964 | 954 | 958 | 428,800 | 958 |
2010-06-14 | 977 | 979 | 966 | 968 | 578,100 | 968 |
2010-06-11 | 951 | 971 | 943 | 966 | 1,508,400 | 966 |
2010-06-10 | 905 | 924 | 895 | 921 | 1,333,500 | 921 |
2010-06-09 | 935 | 936 | 901 | 908 | 1,033,600 | 908 |
2010-06-08 | 935 | 959 | 935 | 935 | 855,300 | 935 |
2010-06-07 | 962 | 962 | 941 | 949 | 1,271,500 | 949 |
2010-06-04 | 988 | 991 | 971 | 977 | 1,157,500 | 977 |
2010-06-03 | 990 | 1,003 | 986 | 1,000 | 861,700 | 1,000 |
2010-06-02 | 997 | 1,002 | 966 | 977 | 1,399,200 | 977 |
2010-06-01 | 1,003 | 1,024 | 1,000 | 1,010 | 1,021,100 | 1,010 |
2010-05-31 | 1,001 | 1,035 | 1,000 | 1,016 | 1,150,100 | 1,016 |
2010-05-28 | 1,039 | 1,049 | 993 | 1,013 | 1,678,400 | 1,013 |
2010-05-27 | 992 | 1,025 | 987 | 1,017 | 1,111,000 | 1,017 |
2010-05-26 | 1,004 | 1,013 | 982 | 985 | 988,800 | 985 |
2010-05-25 | 1,018 | 1,026 | 992 | 994 | 908,800 | 994 |
2010-05-24 | 1,008 | 1,039 | 1,002 | 1,035 | 1,068,100 | 1,035 |
2010-05-21 | 1,014 | 1,031 | 995 | 1,026 | 1,290,100 | 1,026 |
2010-05-20 | 1,044 | 1,061 | 1,034 | 1,044 | 914,200 | 1,044 |
2010-05-19 | 1,043 | 1,067 | 1,018 | 1,059 | 1,548,800 | 1,059 |
2010-05-18 | 1,092 | 1,123 | 1,068 | 1,080 | 1,036,300 | 1,080 |
2010-05-17 | 1,111 | 1,124 | 1,093 | 1,096 | 1,464,100 | 1,096 |
2010-05-14 | 1,160 | 1,160 | 1,134 | 1,134 | 1,109,200 | 1,134 |
2010-05-13 | 1,150 | 1,172 | 1,139 | 1,170 | 1,337,800 | 1,170 |
2010-05-12 | 1,159 | 1,170 | 1,120 | 1,130 | 1,263,600 | 1,130 |
2010-05-11 | 1,216 | 1,220 | 1,166 | 1,168 | 673,500 | 1,168 |
2010-05-10 | 1,173 | 1,195 | 1,162 | 1,181 | 1,130,900 | 1,181 |
2010-05-07 | 1,140 | 1,205 | 1,132 | 1,183 | 1,210,300 | 1,183 |
2010-05-06 | 1,240 | 1,241 | 1,190 | 1,190 | 1,822,700 | 1,190 |
2010-04-30 | 1,291 | 1,294 | 1,263 | 1,269 | 1,345,100 | 1,269 |
2010-04-28 | 1,268 | 1,269 | 1,234 | 1,258 | 1,620,200 | 1,258 |
2010-04-27 | 1,276 | 1,297 | 1,272 | 1,284 | 2,076,000 | 1,284 |
2010-04-26 | 1,280 | 1,298 | 1,265 | 1,272 | 2,138,700 | 1,272 |
2010-04-23 | 1,270 | 1,272 | 1,253 | 1,269 | 913,500 | 1,269 |
2010-04-22 | 1,261 | 1,269 | 1,231 | 1,262 | 995,500 | 1,262 |
2010-04-21 | 1,250 | 1,283 | 1,235 | 1,269 | 2,943,000 | 1,269 |
2010-04-20 | 1,248 | 1,248 | 1,205 | 1,209 | 1,494,900 | 1,209 |
2010-04-19 | 1,175 | 1,233 | 1,170 | 1,199 | 1,513,500 | 1,199 |
2010-04-16 | 1,207 | 1,207 | 1,177 | 1,185 | 826,500 | 1,185 |
2010-04-15 | 1,219 | 1,235 | 1,212 | 1,223 | 796,200 | 1,223 |
2010-04-14 | 1,204 | 1,211 | 1,181 | 1,201 | 632,100 | 1,201 |
2010-04-13 | 1,214 | 1,218 | 1,165 | 1,191 | 1,221,300 | 1,191 |
2010-04-12 | 1,240 | 1,245 | 1,225 | 1,225 | 272,600 | 1,225 |
2010-04-09 | 1,208 | 1,227 | 1,203 | 1,227 | 344,100 | 1,227 |
2010-04-08 | 1,209 | 1,230 | 1,209 | 1,218 | 499,400 | 1,218 |
2010-04-07 | 1,211 | 1,227 | 1,209 | 1,223 | 624,300 | 1,223 |
2010-04-06 | 1,247 | 1,247 | 1,208 | 1,210 | 478,500 | 1,210 |
2010-04-05 | 1,200 | 1,242 | 1,200 | 1,235 | 918,400 | 1,235 |
2010-04-02 | 1,184 | 1,198 | 1,172 | 1,194 | 668,300 | 1,194 |
2010-04-01 | 1,175 | 1,181 | 1,171 | 1,177 | 554,200 | 1,177 |
2010-03-31 | 1,181 | 1,184 | 1,163 | 1,171 | 594,200 | 1,171 |
2010-03-30 | 1,160 | 1,187 | 1,160 | 1,181 | 771,500 | 1,181 |
2010-03-29 | 1,150 | 1,162 | 1,139 | 1,157 | 817,900 | 1,157 |
2010-03-26 | 1,115 | 1,129 | 1,111 | 1,128 | 523,200 | 1,128 |
2010-03-25 | 1,111 | 1,119 | 1,103 | 1,111 | 420,800 | 1,111 |
2010-03-24 | 1,117 | 1,122 | 1,101 | 1,102 | 638,600 | 1,102 |
2010-03-23 | 1,115 | 1,136 | 1,104 | 1,107 | 923,000 | 1,107 |
2010-03-19 | 1,100 | 1,127 | 1,094 | 1,113 | 1,164,200 | 1,113 |
2010-03-18 | 1,112 | 1,148 | 1,112 | 1,127 | 2,229,000 | 1,127 |
2010-03-17 | 1,045 | 1,082 | 1,044 | 1,081 | 973,200 | 1,081 |
2010-03-16 | 1,047 | 1,050 | 1,040 | 1,045 | 421,300 | 1,045 |
2010-03-15 | 1,055 | 1,057 | 1,038 | 1,042 | 620,500 | 1,042 |
2010-03-12 | 1,033 | 1,058 | 1,027 | 1,053 | 884,700 | 1,053 |
2010-03-11 | 1,044 | 1,046 | 1,023 | 1,030 | 494,000 | 1,030 |
2010-03-10 | 1,038 | 1,040 | 1,017 | 1,030 | 551,000 | 1,030 |
2010-03-09 | 1,041 | 1,042 | 1,029 | 1,029 | 535,300 | 1,029 |
2010-03-08 | 1,045 | 1,061 | 1,045 | 1,057 | 975,500 | 1,057 |
2010-03-05 | 1,004 | 1,024 | 1,000 | 1,023 | 1,011,800 | 1,023 |
2010-03-04 | 996 | 1,010 | 983 | 989 | 734,100 | 989 |
2010-03-03 | 983 | 996 | 973 | 990 | 738,700 | 990 |
2010-03-02 | 990 | 993 | 972 | 987 | 936,500 | 987 |
2010-03-01 | 977 | 997 | 975 | 994 | 893,600 | 994 |
2010-02-26 | 972 | 985 | 957 | 983 | 1,124,700 | 983 |
2010-02-25 | 961 | 989 | 961 | 980 | 2,940,400 | 980 |
2010-02-24 | 926 | 951 | 924 | 951 | 1,282,100 | 951 |
2010-02-23 | 926 | 934 | 894 | 932 | 2,064,700 | 932 |
2010-02-22 | 937 | 939 | 928 | 933 | 422,500 | 933 |
2010-02-19 | 941 | 941 | 920 | 922 | 673,900 | 922 |
2010-02-18 | 933 | 942 | 933 | 942 | 467,300 | 942 |
2010-02-17 | 935 | 941 | 928 | 939 | 719,900 | 939 |
2010-02-16 | 926 | 936 | 922 | 926 | 447,900 | 926 |
2010-02-15 | 928 | 933 | 920 | 923 | 485,200 | 923 |
2010-02-12 | 923 | 929 | 918 | 924 | 723,700 | 924 |
2010-02-10 | 925 | 928 | 911 | 914 | 794,700 | 914 |
2010-02-09 | 922 | 928 | 913 | 923 | 804,200 | 923 |
2010-02-08 | 919 | 934 | 911 | 925 | 748,900 | 925 |
2010-02-05 | 926 | 931 | 921 | 924 | 1,330,600 | 924 |
2010-02-04 | 941 | 944 | 924 | 941 | 1,201,000 | 941 |
2010-02-03 | 929 | 946 | 925 | 932 | 1,135,800 | 932 |
2010-02-02 | 902 | 921 | 899 | 914 | 1,060,900 | 914 |
2010-02-01 | 890 | 898 | 880 | 897 | 983,000 | 897 |
2010-01-29 | 901 | 906 | 892 | 900 | 1,081,000 | 900 |
2010-01-28 | 900 | 918 | 896 | 908 | 1,934,200 | 908 |
2010-01-27 | 912 | 914 | 895 | 896 | 1,111,700 | 896 |
2010-01-26 | 925 | 938 | 909 | 913 | 2,349,900 | 913 |
2010-01-25 | 933 | 950 | 915 | 933 | 2,925,800 | 933 |
2010-01-22 | 1,005 | 1,009 | 993 | 1,009 | 1,393,000 | 1,009 |
2010-01-21 | 1,009 | 1,027 | 1,005 | 1,020 | 1,284,400 | 1,020 |
2010-01-20 | 1,063 | 1,064 | 1,032 | 1,037 | 1,193,200 | 1,037 |
2010-01-19 | 1,070 | 1,076 | 1,061 | 1,065 | 913,700 | 1,065 |
2010-01-18 | 1,073 | 1,076 | 1,060 | 1,075 | 679,300 | 1,075 |
2010-01-15 | 1,087 | 1,087 | 1,062 | 1,070 | 754,100 | 1,070 |
2010-01-14 | 1,083 | 1,090 | 1,061 | 1,086 | 1,408,300 | 1,086 |
2010-01-13 | 1,104 | 1,106 | 1,077 | 1,088 | 1,434,900 | 1,088 |
2010-01-12 | 1,074 | 1,129 | 1,061 | 1,128 | 2,056,200 | 1,128 |
2010-01-08 | 1,051 | 1,070 | 1,051 | 1,066 | 644,100 | 1,066 |
2010-01-07 | 1,054 | 1,075 | 1,044 | 1,048 | 786,300 | 1,048 |
2010-01-06 | 1,054 | 1,055 | 1,036 | 1,052 | 640,600 | 1,052 |
2010-01-05 | 1,066 | 1,066 | 1,049 | 1,049 | 751,100 | 1,049 |
2010-01-04 | 1,059 | 1,063 | 1,042 | 1,049 | 356,000 | 1,049 |
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