5423 東京製鐵(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	420	423	408	417	1,376,900	417
2012-12-27	412	421	406	412	2,494,600	412
2012-12-26	384	406	381	403	1,470,100	403
2012-12-25	388	391	380	381	933,000	381
2012-12-21	392	403	372	381	3,300,200	381
2012-12-20	365	388	360	384	3,865,200	384
2012-12-19	343	365	343	365	2,741,100	365
2012-12-18	343	343	335	337	1,873,400	337
2012-12-17	343	347	332	340	2,415,700	340
2012-12-14	324	342	317	340	3,330,200	340
2012-12-13	308	321	306	320	2,334,600	320
2012-12-12	306	307	301	303	958,300	303
2012-12-11	301	303	297	303	628,900	303
2012-12-10	309	311	300	304	927,000	304
2012-12-07	304	306	299	305	1,243,500	305
2012-12-06	295	304	294	301	1,394,400	301
2012-12-05	290	296	288	291	707,200	291
2012-12-04	290	296	289	292	923,300	292
2012-12-03	289	294	287	292	857,400	292
2012-11-30	292	296	287	289	1,764,000	289
2012-11-29	291	296	286	290	2,451,700	290
2012-11-28	299	299	281	284	2,422,700	284
2012-11-27	305	306	296	301	2,085,300	301
2012-11-26	314	319	308	311	2,284,300	311
2012-11-22	314	317	305	311	3,136,800	311
2012-11-21	294	311	292	309	4,735,900	309
2012-11-20	277	288	275	287	1,936,800	287
2012-11-19	281	286	271	272	2,721,400	272
2012-11-16	278	281	275	279	1,808,600	279
2012-11-15	251	274	249	272	1,816,100	272
2012-11-14	251	252	247	248	334,300	248
2012-11-13	248	252	246	250	838,800	250
2012-11-12	254	255	248	249	855,700	249
2012-11-09	255	257	253	255	734,700	255
2012-11-08	256	262	256	260	1,028,000	260
2012-11-07	266	267	261	264	1,105,000	264
2012-11-06	258	263	253	261	860,000	261
2012-11-05	257	261	256	258	824,400	258
2012-11-02	262	262	254	259	1,133,700	259
2012-11-01	252	258	250	257	1,260,600	257
2012-10-31	247	256	245	256	1,354,600	256
2012-10-30	248	252	242	247	1,729,000	247
2012-10-29	253	256	248	250	1,321,400	250
2012-10-26	263	268	252	252	1,808,700	252
2012-10-25	255	265	254	265	1,278,200	265
2012-10-24	259	264	253	254	1,878,300	254
2012-10-23	283	284	265	266	2,597,000	266
2012-10-22	273	282	268	277	3,012,800	277
2012-10-19	257	277	255	277	5,514,700	277
2012-10-18	256	263	254	258	1,801,000	258
2012-10-17	251	257	249	253	1,412,400	253
2012-10-16	253	254	246	248	1,309,700	248
2012-10-15	241	254	239	251	1,408,000	251
2012-10-12	243	247	241	242	776,900	242
2012-10-11	239	248	239	239	909,900	239
2012-10-10	241	244	238	243	1,453,600	243
2012-10-09	257	262	245	248	2,030,300	248
2012-10-05	260	260	255	260	885,500	260
2012-10-04	258	260	251	258	993,800	258
2012-10-03	262	262	253	255	861,000	255
2012-10-02	258	263	258	259	634,300	259
2012-10-01	259	262	255	257	764,200	257
2012-09-28	273	274	261	263	850,300	263
2012-09-27	259	272	259	268	1,154,600	268
2012-09-26	266	266	260	261	1,087,100	261
2012-09-25	272	272	266	271	1,102,400	271
2012-09-24	284	285	273	276	967,900	276
2012-09-21	285	287	279	285	997,900	285
2012-09-20	294	298	280	286	1,673,100	286
2012-09-19	293	296	287	293	1,551,600	293
2012-09-18	285	295	281	293	1,777,600	293
2012-09-14	283	293	283	288	1,995,300	288
2012-09-13	275	281	271	278	1,605,800	278
2012-09-12	274	278	273	277	1,018,700	277
2012-09-11	277	278	266	273	1,817,600	273
2012-09-10	275	284	272	281	2,932,100	281
2012-09-07	263	274	257	272	2,547,900	272
2012-09-06	258	259	252	253	1,171,100	253
2012-09-05	256	258	250	257	1,930,900	257
2012-09-04	255	259	253	256	1,786,000	256
2012-09-03	257	259	250	255	1,657,600	255
2012-08-31	260	263	254	255	1,632,600	255
2012-08-30	268	271	261	262	1,311,700	262
2012-08-29	268	270	264	269	1,411,200	269
2012-08-28	279	282	265	267	2,335,800	267
2012-08-27	290	292	275	278	1,991,500	278
2012-08-24	286	290	282	289	1,537,000	289
2012-08-23	292	293	286	290	2,050,500	290
2012-08-22	296	301	291	294	1,543,500	294
2012-08-21	303	306	298	298	1,834,900	298
2012-08-20	305	312	302	306	3,241,300	306
2012-08-17	287	298	287	296	3,873,200	296
2012-08-16	264	283	263	282	2,571,300	282
2012-08-15	267	270	260	265	2,211,400	265
2012-08-14	291	291	265	268	4,085,500	268
2012-08-13	292	302	289	292	1,134,900	292
2012-08-10	296	301	292	295	1,409,600	295
2012-08-09	289	298	288	296	1,514,400	296
2012-08-08	285	294	284	290	2,772,300	290
2012-08-07	263	280	262	279	1,842,200	279
2012-08-06	265	271	262	262	1,222,900	262
2012-08-03	273	273	256	262	2,174,500	262
2012-08-02	272	281	271	275	1,921,200	275
2012-08-01	286	288	275	276	2,172,000	276
2012-07-31	291	294	284	292	1,957,100	292
2012-07-30	301	307	292	298	1,907,100	298
2012-07-27	299	309	290	295	3,519,000	295
2012-07-26	294	304	289	299	1,645,700	299
2012-07-25	303	305	287	288	2,183,700	288
2012-07-24	307	318	304	308	2,138,200	308
2012-07-23	309	316	303	306	3,047,500	306
2012-07-20	340	342	327	334	2,080,600	334
2012-07-19	342	346	334	339	1,432,900	339
2012-07-18	355	356	336	339	2,227,200	339
2012-07-17	386	389	356	358	2,873,800	358
2012-07-13	425	428	418	418	557,400	418
2012-07-12	436	439	427	427	566,800	427
2012-07-11	440	441	433	436	236,600	436
2012-07-10	438	449	438	440	515,100	440
2012-07-09	439	442	435	440	585,100	440
2012-07-06	452	458	442	444	650,100	444
2012-07-05	458	462	451	452	447,900	452
2012-07-04	469	473	458	459	449,200	459
2012-07-03	471	478	466	467	375,700	467
2012-07-02	480	483	471	472	466,600	472
2012-06-29	455	474	453	467	455,400	467
2012-06-28	454	463	454	459	335,900	459
2012-06-27	450	455	442	446	418,900	446
2012-06-26	456	459	446	449	492,400	449
2012-06-25	474	477	458	459	381,600	459
2012-06-22	458	472	458	468	293,600	468
2012-06-21	472	477	463	469	454,500	469
2012-06-20	465	469	460	466	608,900	466
2012-06-19	469	470	455	459	911,300	459
2012-06-18	460	483	460	479	779,200	479
2012-06-15	465	470	448	452	679,500	452
2012-06-14	450	459	447	459	678,800	459
2012-06-13	444	459	444	452	709,900	452
2012-06-12	441	441	432	437	530,300	437
2012-06-11	448	458	446	449	395,200	449
2012-06-08	451	452	433	438	760,200	438
2012-06-07	458	463	445	454	747,000	454
2012-06-06	449	465	447	461	506,200	461
2012-06-05	431	447	426	446	642,800	446
2012-06-04	431	442	427	428	546,100	428
2012-06-01	464	464	446	447	557,900	447
2012-05-31	455	468	454	465	412,500	465
2012-05-30	469	473	460	467	432,000	467
2012-05-29	456	469	453	468	576,300	468
2012-05-28	459	460	451	454	619,400	454
2012-05-25	479	481	462	464	647,900	464
2012-05-24	475	486	471	477	705,600	477
2012-05-23	498	501	481	482	896,500	482
2012-05-22	495	505	495	498	480,200	498
2012-05-21	495	503	490	492	591,300	492
2012-05-18	505	507	496	501	1,039,900	501
2012-05-17	499	530	499	527	667,600	527
2012-05-16	514	516	498	503	853,400	503
2012-05-15	503	522	503	516	835,700	516
2012-05-14	515	533	512	516	820,200	516
2012-05-11	545	549	515	521	1,263,400	521
2012-05-10	544	555	541	546	701,400	546
2012-05-09	550	555	543	544	986,700	544
2012-05-08	568	573	553	555	1,390,800	555
2012-05-07	570	571	555	562	1,392,900	562
2012-05-02	589	595	587	590	841,400	590
2012-05-01	601	602	573	583	1,865,200	583
2012-04-27	616	628	607	612	1,107,900	612
2012-04-26	614	623	609	617	1,000,700	617
2012-04-25	613	619	610	615	959,800	615
2012-04-24	637	638	607	613	2,986,100	613
2012-04-23	669	671	629	642	2,960,600	642
2012-04-20	702	704	683	695	927,100	695
2012-04-19	699	702	683	690	1,087,300	690
2012-04-18	691	710	690	707	973,100	707
2012-04-17	674	682	666	680	755,100	680
2012-04-16	668	687	665	672	1,041,900	672
2012-04-13	700	703	674	678	1,114,000	678
2012-04-12	684	700	679	697	1,023,300	697
2012-04-11	678	680	666	676	1,163,500	676
2012-04-10	700	709	688	692	1,342,200	692
2012-04-09	701	701	690	691	591,400	691
2012-04-06	716	716	698	708	1,055,500	708
2012-04-05	726	732	711	717	1,719,200	717
2012-04-04	717	733	713	731	2,230,500	731
2012-04-03	703	719	703	709	807,600	709
2012-04-02	734	735	713	718	1,493,700	718
2012-03-30	707	733	703	731	1,830,500	731
2012-03-29	702	712	695	703	1,291,900	703
2012-03-28	704	710	697	706	670,400	706
2012-03-27	700	711	700	705	893,200	705
2012-03-26	698	703	692	694	803,200	694
2012-03-23	700	704	698	700	1,396,000	700
2012-03-22	718	727	705	709	1,213,300	709
2012-03-21	732	737	720	725	1,472,400	725
2012-03-19	744	749	723	727	2,037,000	727
2012-03-16	695	717	689	714	1,524,000	714
2012-03-15	694	696	684	694	862,600	694
2012-03-14	680	694	680	685	813,800	685
2012-03-13	661	674	661	668	901,400	668
2012-03-12	680	680	664	668	936,200	668
2012-03-09	649	678	648	662	1,458,100	662
2012-03-08	646	650	636	639	1,242,900	639
2012-03-07	636	645	626	641	1,580,500	641
2012-03-06	658	667	643	646	1,096,700	646
2012-03-05	675	682	657	662	542,500	662
2012-03-02	677	683	671	679	472,400	679
2012-03-01	683	689	662	668	711,200	668
2012-02-29	698	706	679	682	1,207,200	682
2012-02-28	678	695	673	692	782,000	692
2012-02-27	700	702	687	687	924,400	687
2012-02-24	676	695	676	689	932,900	689
2012-02-23	663	685	657	682	1,338,900	682
2012-02-22	654	667	652	666	946,900	666
2012-02-21	642	668	640	653	1,504,600	653
2012-02-20	623	652	623	642	1,595,400	642
2012-02-17	615	618	609	614	826,900	614
2012-02-16	614	619	602	604	1,066,400	604
2012-02-15	611	621	604	614	1,355,800	614
2012-02-14	597	609	596	604	1,392,600	604
2012-02-13	586	595	586	592	470,800	592
2012-02-10	603	604	588	590	730,000	590
2012-02-09	596	608	596	606	776,600	606
2012-02-08	599	601	590	598	903,400	598
2012-02-07	584	599	584	598	1,224,400	598
2012-02-06	570	587	570	585	1,189,800	585
2012-02-03	570	570	560	562	779,700	562
2012-02-02	569	572	563	568	1,133,400	568
2012-02-01	573	577	566	569	948,000	569
2012-01-31	582	585	572	573	1,264,300	573
2012-01-30	586	589	580	581	786,500	581
2012-01-27	599	599	588	589	722,500	589
2012-01-26	608	615	598	600	1,002,800	600
2012-01-25	598	613	597	608	831,700	608
2012-01-24	620	620	595	596	1,369,500	596
2012-01-23	615	630	609	622	1,049,200	622
2012-01-20	613	618	609	616	1,195,200	616
2012-01-19	580	614	579	601	2,127,900	601
2012-01-18	600	616	593	606	1,254,300	606
2012-01-17	597	604	590	599	937,200	599
2012-01-16	606	607	595	601	855,600	601
2012-01-13	605	615	601	609	1,676,500	609
2012-01-12	625	626	605	606	1,178,400	606
2012-01-11	630	638	624	630	749,100	630
2012-01-10	630	639	628	634	514,800	634
2012-01-06	636	637	628	633	441,000	633
2012-01-05	642	644	633	639	422,800	639
2012-01-04	638	646	633	642	677,400	642

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