5423 東京製鐵(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	614	628	613	626	554,600	626
2011-12-29	610	619	605	616	548,800	616
2011-12-28	620	624	614	617	482,900	617
2011-12-27	626	630	621	628	384,700	628
2011-12-26	640	642	633	636	257,000	636
2011-12-22	632	634	627	630	627,700	630
2011-12-21	642	646	634	637	782,700	637
2011-12-20	632	643	625	636	627,300	636
2011-12-19	657	657	629	632	954,500	632
2011-12-16	679	682	661	663	811,000	663
2011-12-15	684	684	668	671	600,000	671
2011-12-14	683	689	678	688	612,000	688
2011-12-13	679	690	678	686	836,900	686
2011-12-12	673	686	669	681	442,800	681
2011-12-09	661	667	658	661	635,100	661
2011-12-08	680	687	670	677	396,200	677
2011-12-07	670	689	660	686	672,500	686
2011-12-06	679	688	666	670	680,700	670
2011-12-05	680	692	679	687	690,700	687
2011-12-02	669	673	663	671	572,100	671
2011-12-01	674	675	659	666	644,200	666
2011-11-30	642	645	621	644	888,900	644
2011-11-29	645	647	635	646	684,400	646
2011-11-28	634	647	626	633	562,900	633
2011-11-25	611	634	610	621	1,068,000	621
2011-11-24	597	618	590	606	977,900	606
2011-11-22	600	610	597	604	608,100	604
2011-11-21	598	615	595	610	966,400	610
2011-11-18	609	620	606	608	895,200	608
2011-11-17	603	626	600	611	826,700	611
2011-11-16	597	624	597	612	1,333,500	612
2011-11-15	598	602	592	601	645,600	601
2011-11-14	597	599	587	598	512,400	598
2011-11-11	593	594	586	590	371,100	590
2011-11-10	597	603	594	595	728,000	595
2011-11-09	607	623	606	621	814,300	621
2011-11-08	639	641	603	604	1,254,300	604
2011-11-07	640	644	632	643	607,100	643
2011-11-04	655	657	640	642	610,800	642
2011-11-02	647	658	644	653	737,500	653
2011-11-01	653	662	652	655	861,900	655
2011-10-31	663	673	654	669	911,400	669
2011-10-28	669	676	661	663	1,073,900	663
2011-10-27	654	658	644	656	697,400	656
2011-10-26	635	656	631	653	860,800	653
2011-10-25	653	659	645	646	1,084,100	646
2011-10-24	665	668	660	667	650,300	667
2011-10-21	651	652	645	647	1,019,000	647
2011-10-20	648	655	646	653	766,600	653
2011-10-19	653	660	641	658	1,675,300	658
2011-10-18	666	676	664	666	695,000	666
2011-10-17	683	687	677	683	917,800	683
2011-10-14	675	686	667	668	1,289,000	668
2011-10-13	707	714	686	694	1,293,900	694
2011-10-12	680	705	675	703	2,116,700	703
2011-10-11	720	728	714	719	1,079,300	719
2011-10-07	717	726	705	711	764,200	711
2011-10-06	715	727	709	711	1,005,600	711
2011-10-05	709	724	699	711	1,084,600	711
2011-10-04	706	711	692	703	939,800	703
2011-10-03	729	729	691	718	1,249,400	718
2011-09-30	768	771	737	742	1,218,800	742
2011-09-29	741	760	738	760	1,088,800	760
2011-09-28	741	755	736	747	794,900	747
2011-09-27	732	743	730	739	577,400	739
2011-09-26	735	735	711	714	1,169,700	714
2011-09-22	750	756	731	737	1,181,900	737
2011-09-21	764	778	750	752	1,480,900	752
2011-09-20	782	783	751	757	2,479,500	757
2011-09-16	805	813	797	800	2,115,400	800
2011-09-15	782	814	776	800	2,266,600	800
2011-09-14	782	783	765	770	1,510,300	770
2011-09-13	764	779	760	772	1,370,200	772
2011-09-12	739	750	737	741	1,049,500	741
2011-09-09	745	759	739	755	1,471,100	755
2011-09-08	732	736	724	736	923,300	736
2011-09-07	707	718	698	717	981,900	717
2011-09-06	695	695	683	686	914,700	686
2011-09-05	697	699	689	690	602,700	690
2011-09-02	717	724	705	709	718,600	709
2011-09-01	724	730	720	724	789,000	724
2011-08-31	714	725	713	722	1,483,500	722
2011-08-30	709	721	704	710	1,195,100	710
2011-08-29	688	711	679	699	1,018,300	699
2011-08-26	677	693	675	686	1,047,600	686
2011-08-25	667	693	665	676	1,001,500	676
2011-08-24	668	673	654	657	823,300	657
2011-08-23	659	663	643	661	1,265,300	661
2011-08-22	644	668	639	649	1,399,700	649
2011-08-19	665	666	648	650	1,044,700	650
2011-08-18	681	684	676	680	835,400	680
2011-08-17	676	690	672	686	1,000,400	686
2011-08-16	689	691	679	683	571,100	683
2011-08-15	695	699	681	686	638,000	686
2011-08-12	686	699	683	688	1,115,100	688
2011-08-11	668	683	663	679	1,153,400	679
2011-08-10	688	693	683	688	938,200	688
2011-08-09	666	669	649	668	1,549,500	668
2011-08-08	705	714	683	685	1,016,900	685
2011-08-05	716	728	711	714	1,080,400	714
2011-08-04	756	763	746	746	484,000	746
2011-08-03	762	763	746	749	948,400	749
2011-08-02	788	790	767	771	838,100	771
2011-08-01	799	806	791	792	555,000	792
2011-07-29	795	800	789	791	582,900	791
2011-07-28	786	795	782	789	1,370,600	789
2011-07-27	812	813	789	792	1,503,000	792
2011-07-26	831	831	810	820	1,395,400	820
2011-07-25	827	848	821	831	1,063,700	831
2011-07-22	810	820	809	818	552,400	818
2011-07-21	813	813	801	804	671,400	804
2011-07-20	830	830	810	812	666,700	812
2011-07-19	826	832	815	820	973,300	820
2011-07-15	841	849	832	835	412,100	835
2011-07-14	836	844	834	835	484,300	835
2011-07-13	835	845	831	839	552,500	839
2011-07-12	848	858	843	843	720,000	843
2011-07-11	840	868	838	861	1,138,500	861
2011-07-08	850	851	844	845	454,900	845
2011-07-07	840	850	837	845	573,200	845
2011-07-06	844	845	835	844	593,500	844
2011-07-05	833	846	830	844	647,700	844
2011-07-04	846	847	831	836	764,800	836
2011-07-01	849	851	833	836	523,200	836
2011-06-30	847	848	837	846	738,700	846
2011-06-29	843	849	839	846	1,319,000	846
2011-06-28	820	834	819	828	2,113,100	828
2011-06-27	798	803	792	796	567,400	796
2011-06-24	795	800	791	796	574,400	796
2011-06-23	796	806	791	796	586,200	796
2011-06-22	806	806	790	795	1,572,200	795
2011-06-21	808	811	796	806	872,800	806
2011-06-20	803	814	795	805	810,100	805
2011-06-17	817	818	807	808	852,900	808
2011-06-16	803	823	800	811	1,206,800	811
2011-06-15	806	809	796	804	883,500	804
2011-06-14	794	808	789	805	830,300	805
2011-06-13	800	813	796	803	1,228,800	803
2011-06-10	790	807	787	800	1,872,500	800
2011-06-09	794	798	782	793	2,154,500	793
2011-06-08	780	784	770	779	983,600	779
2011-06-07	760	787	758	784	2,457,100	784
2011-06-06	757	769	753	755	714,200	755
2011-06-03	761	768	758	760	789,900	760
2011-06-02	755	771	753	771	1,204,900	771
2011-06-01	777	798	774	781	1,815,000	781
2011-05-31	768	787	763	774	6,764,100	774
2011-05-30	763	779	758	768	1,135,800	768
2011-05-27	756	768	752	763	968,400	763
2011-05-26	751	766	751	764	759,100	764
2011-05-25	757	761	749	750	461,200	750
2011-05-24	755	769	750	755	754,300	755
2011-05-23	775	775	756	759	730,700	759
2011-05-20	784	798	783	783	950,300	783
2011-05-19	801	805	782	782	1,369,800	782
2011-05-18	771	794	764	787	1,997,400	787
2011-05-17	774	788	763	786	2,469,600	786
2011-05-16	799	804	789	789	976,800	789
2011-05-13	830	833	803	812	781,700	812
2011-05-12	841	846	830	830	749,500	830
2011-05-11	855	856	848	852	862,900	852
2011-05-10	853	856	841	848	1,030,600	848
2011-05-09	855	857	838	853	1,125,100	853
2011-05-06	858	861	849	852	1,680,800	852
2011-05-02	878	888	873	880	943,100	880
2011-04-28	866	874	863	873	1,121,000	873
2011-04-27	870	875	865	866	955,900	866
2011-04-26	877	877	866	868	887,900	868
2011-04-25	871	876	864	870	662,400	870
2011-04-22	876	879	861	871	856,700	871
2011-04-21	887	890	848	876	2,557,600	876
2011-04-20	868	880	866	877	1,103,100	877
2011-04-19	875	876	854	865	1,099,200	865
2011-04-18	890	890	875	876	676,600	876
2011-04-15	887	892	876	880	1,215,500	880
2011-04-14	902	903	881	897	1,444,100	897
2011-04-13	915	917	903	911	1,025,600	911
2011-04-12	913	947	904	919	2,125,500	919
2011-04-11	910	931	905	925	658,200	925
2011-04-08	913	928	903	919	878,500	919
2011-04-07	918	928	907	921	1,477,300	921
2011-04-06	939	940	914	923	1,193,100	923
2011-04-05	950	961	931	938	1,151,300	938
2011-04-04	970	970	950	955	973,100	955
2011-04-01	980	985	952	971	1,227,000	971
2011-03-31	962	971	931	971	1,811,800	971
2011-03-30	983	984	957	966	1,713,000	966
2011-03-29	993	1,002	962	980	1,488,200	980
2011-03-28	971	1,008	971	983	1,782,900	983
2011-03-25	966	991	960	966	2,117,300	966
2011-03-24	925	953	921	946	1,480,100	946
2011-03-23	915	946	904	923	1,921,300	923
2011-03-22	873	917	868	909	1,547,300	909
2011-03-18	840	873	839	858	899,600	858
2011-03-17	779	852	777	838	1,009,200	838
2011-03-16	771	824	768	822	1,659,600	822
2011-03-15	872	880	737	737	1,944,700	737
2011-03-14	795	901	781	887	2,627,600	887
2011-03-11	856	861	853	855	635,700	855
2011-03-10	875	878	860	865	411,300	865
2011-03-09	882	887	875	883	536,800	883
2011-03-08	874	890	873	882	466,500	882
2011-03-07	883	885	866	870	563,200	870
2011-03-04	895	897	883	891	496,400	891
2011-03-03	881	894	881	887	367,100	887
2011-03-02	898	903	885	887	443,300	887
2011-03-01	914	915	901	904	427,800	904
2011-02-28	893	912	882	910	624,800	910
2011-02-25	882	893	880	890	466,200	890
2011-02-24	901	905	885	889	782,300	889
2011-02-23	895	919	893	906	675,400	906
2011-02-22	925	925	906	908	697,200	908
2011-02-21	920	934	914	932	780,500	932
2011-02-18	915	923	912	922	765,100	922
2011-02-17	926	926	913	917	782,700	917
2011-02-16	945	945	911	914	1,108,500	914
2011-02-15	920	937	920	932	930,400	932
2011-02-14	913	919	908	913	423,600	913
2011-02-10	894	908	894	908	400,000	908
2011-02-09	920	924	892	896	659,500	896
2011-02-08	919	932	915	919	679,600	919
2011-02-07	915	926	902	909	729,600	909
2011-02-04	924	943	912	916	2,267,300	916
2011-02-03	890	895	884	894	506,000	894
2011-02-02	888	893	881	890	1,033,400	890
2011-02-01	868	878	858	872	1,034,200	872
2011-01-31	875	875	863	873	502,000	873
2011-01-28	905	905	877	885	800,600	885
2011-01-27	896	908	896	905	535,900	905
2011-01-26	899	913	898	900	786,200	900
2011-01-25	909	909	891	897	1,352,500	897
2011-01-24	934	934	902	909	1,887,100	909
2011-01-21	938	949	931	938	2,216,500	938
2011-01-20	900	954	899	947	4,390,500	947
2011-01-19	918	922	901	912	1,751,400	912
2011-01-18	927	928	909	917	1,394,900	917
2011-01-17	949	950	929	933	1,167,500	933
2011-01-14	957	961	940	952	1,258,400	952
2011-01-13	983	983	957	966	902,700	966
2011-01-12	982	998	979	983	1,118,700	983
2011-01-11	956	977	955	971	623,000	971
2011-01-07	968	972	955	957	819,400	957
2011-01-06	960	977	957	973	1,333,900	973
2011-01-05	916	964	900	959	2,728,200	959
2011-01-04	898	911	895	910	550,200	910

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