5423 東京製鐵(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	538	546	533	545	1,765,300	545
2013-12-27	538	540	526	534	2,084,100	534
2013-12-26	499	539	499	536	2,544,200	536
2013-12-25	495	501	494	496	1,550,800	496
2013-12-24	509	510	495	497	1,865,800	497
2013-12-20	513	516	503	506	1,539,500	506
2013-12-19	510	522	507	522	1,848,800	522
2013-12-18	489	507	489	504	2,021,200	504
2013-12-17	498	506	489	492	1,971,400	492
2013-12-16	513	514	483	486	2,533,000	486
2013-12-13	520	522	511	512	2,186,300	512
2013-12-12	522	526	511	523	1,535,800	523
2013-12-11	523	532	520	523	1,089,500	523
2013-12-10	520	533	519	529	1,356,800	529
2013-12-09	527	531	516	520	2,163,000	520
2013-12-06	521	527	515	521	1,503,800	521
2013-12-05	535	539	525	525	1,595,300	525
2013-12-04	538	542	532	536	1,135,100	536
2013-12-03	544	548	542	544	840,600	544
2013-12-02	551	552	540	542	1,083,100	542
2013-11-29	555	556	546	551	1,152,300	551
2013-11-28	557	561	551	556	958,300	556
2013-11-27	560	564	549	554	1,811,500	554
2013-11-26	568	575	561	572	1,447,900	572
2013-11-25	562	568	555	568	1,268,300	568
2013-11-22	572	572	557	559	1,536,900	559
2013-11-21	573	579	562	568	2,277,700	568
2013-11-20	568	574	564	568	1,367,100	568
2013-11-19	562	571	559	566	1,839,600	566
2013-11-18	574	575	559	562	1,887,800	562
2013-11-15	556	568	551	567	3,139,400	567
2013-11-14	536	553	531	547	3,130,000	547
2013-11-13	521	533	517	526	1,427,800	526
2013-11-12	516	527	513	520	2,038,600	520
2013-11-11	523	523	509	517	1,335,400	517
2013-11-08	504	515	503	509	1,706,700	509
2013-11-07	528	531	508	511	1,941,500	511
2013-11-06	509	528	509	525	2,456,800	525
2013-11-05	522	534	504	505	2,831,600	505
2013-11-01	524	527	504	511	2,557,700	511
2013-10-31	519	533	517	525	1,622,000	525
2013-10-30	537	542	519	525	2,793,200	525
2013-10-29	550	554	537	537	2,851,400	537
2013-10-28	551	562	548	557	1,646,200	557
2013-10-25	555	563	547	550	2,301,300	550
2013-10-24	542	559	542	556	2,406,800	556
2013-10-23	566	570	541	542	5,224,400	542
2013-10-22	588	589	566	567	2,451,100	567
2013-10-21	605	613	565	578	8,295,700	578
2013-10-18	611	618	610	615	1,696,600	615
2013-10-17	607	613	602	610	1,767,900	610
2013-10-16	594	607	592	600	1,429,400	600
2013-10-15	610	615	596	601	1,770,900	601
2013-10-11	585	606	585	603	2,621,300	603
2013-10-10	580	586	572	577	1,604,900	577
2013-10-09	545	575	543	574	1,218,300	574
2013-10-08	535	561	535	558	1,589,800	558
2013-10-07	554	555	541	545	1,506,100	545
2013-10-04	568	578	559	559	1,590,200	559
2013-10-03	574	587	567	582	1,900,000	582
2013-10-02	592	598	568	578	2,670,300	578
2013-10-01	579	594	579	592	2,345,000	592
2013-09-30	590	594	577	580	2,048,200	580
2013-09-27	602	603	583	596	2,568,800	596
2013-09-26	586	601	571	599	2,544,600	599
2013-09-25	609	610	578	583	2,296,100	583
2013-09-24	591	606	588	602	2,731,800	602
2013-09-20	610	620	602	610	2,456,800	610
2013-09-19	598	610	588	608	3,039,700	608
2013-09-18	610	610	584	586	5,056,900	586
2013-09-17	633	647	610	610	3,820,300	610
2013-09-13	629	637	616	622	3,628,600	622
2013-09-12	625	653	625	641	4,442,500	641
2013-09-11	640	643	621	625	3,087,000	625
2013-09-10	608	657	607	630	8,800,100	630
2013-09-09	601	610	585	591	5,667,600	591
2013-09-06	557	586	546	563	4,377,600	563
2013-09-05	528	561	528	557	6,664,300	557
2013-09-04	488	518	486	516	1,899,100	516
2013-09-03	494	502	488	496	1,721,000	496
2013-09-02	480	493	476	484	2,084,600	484
2013-08-30	495	501	479	481	1,963,300	481
2013-08-29	486	496	471	491	3,299,700	491
2013-08-28	505	515	487	492	3,622,100	492
2013-08-27	537	546	534	535	1,226,100	535
2013-08-26	536	543	534	535	666,900	535
2013-08-23	536	549	535	538	2,438,200	538
2013-08-22	536	540	522	524	2,480,000	524
2013-08-21	544	559	536	544	2,326,400	544
2013-08-20	526	557	526	541	3,028,700	541
2013-08-19	529	537	522	534	1,609,100	534
2013-08-16	533	548	521	525	2,207,000	525
2013-08-15	554	566	540	543	2,309,500	543
2013-08-14	573	577	547	564	2,927,100	564
2013-08-13	557	570	552	570	2,787,000	570
2013-08-12	533	560	531	544	3,435,400	544
2013-08-09	517	536	517	533	2,239,600	533
2013-08-08	524	532	491	514	3,072,200	514
2013-08-07	528	550	523	532	4,078,800	532
2013-08-06	514	533	514	532	3,424,800	532
2013-08-05	502	517	501	511	1,763,700	511
2013-08-02	503	508	495	508	3,556,100	508
2013-08-01	490	498	487	496	2,340,500	496
2013-07-31	487	497	475	494	2,502,200	494
2013-07-30	475	495	475	493	2,244,700	493
2013-07-29	465	483	457	474	3,661,200	474
2013-07-26	493	493	476	481	3,645,200	481
2013-07-25	500	500	487	497	3,808,600	497
2013-07-24	484	500	476	500	4,361,800	500
2013-07-23	466	490	466	489	4,014,000	489
2013-07-22	480	495	460	482	4,620,000	482
2013-07-19	465	477	450	470	3,976,600	470
2013-07-18	473	475	460	471	4,269,300	471
2013-07-17	472	484	459	476	4,082,800	476
2013-07-16	459	475	458	473	5,168,800	473
2013-07-12	430	456	428	456	7,106,700	456
2013-07-11	408	430	406	426	4,742,800	426
2013-07-10	411	416	403	413	4,236,900	413
2013-07-09	401	414	390	413	7,419,400	413
2013-07-08	373	374	360	361	1,656,300	361
2013-07-05	354	372	354	370	1,607,000	370
2013-07-04	345	355	343	353	906,100	353
2013-07-03	346	349	337	345	1,194,200	345
2013-07-02	335	342	333	342	1,590,800	342
2013-07-01	335	337	327	333	1,213,900	333
2013-06-28	322	336	321	329	1,942,900	329
2013-06-27	310	317	303	315	1,105,200	315
2013-06-26	329	329	308	310	1,747,800	310
2013-06-25	332	337	322	325	1,517,600	325
2013-06-24	340	341	330	333	1,016,400	333
2013-06-21	324	336	322	332	1,471,200	332
2013-06-20	344	344	332	334	1,276,700	334
2013-06-19	345	355	341	346	1,636,400	346
2013-06-18	341	346	336	342	1,552,900	342
2013-06-17	325	338	325	338	1,234,400	338
2013-06-14	338	338	326	326	2,007,300	326
2013-06-13	327	334	323	323	1,919,900	323
2013-06-12	324	342	322	336	2,208,100	336
2013-06-11	345	348	325	326	3,039,000	326
2013-06-10	342	351	337	348	2,407,700	348
2013-06-07	330	335	320	326	2,488,400	326
2013-06-06	325	355	323	338	4,013,200	338
2013-06-05	348	350	333	333	2,810,300	333
2013-06-04	340	364	336	353	2,977,800	353
2013-06-03	357	358	334	341	3,559,200	341
2013-05-31	373	374	355	358	2,603,500	358
2013-05-30	390	395	366	368	3,565,200	368
2013-05-29	403	404	389	393	1,581,400	393
2013-05-28	388	402	387	395	1,441,000	395
2013-05-27	400	417	388	392	2,631,000	392
2013-05-24	412	427	392	407	2,717,800	407
2013-05-23	451	461	404	404	5,366,300	404
2013-05-22	450	469	446	446	5,670,800	446
2013-05-21	420	450	418	433	5,913,300	433
2013-05-20	408	425	407	422	3,792,400	422
2013-05-17	385	405	377	404	2,910,600	404
2013-05-16	391	391	374	387	3,174,800	387
2013-05-15	414	415	388	391	3,233,700	391
2013-05-14	390	412	390	406	3,560,100	406
2013-05-13	395	398	388	389	2,508,500	389
2013-05-10	381	393	381	392	3,513,600	392
2013-05-09	385	386	377	377	1,994,400	377
2013-05-08	386	391	382	383	2,721,600	383
2013-05-07	382	388	377	385	2,733,100	385
2013-05-02	389	389	373	374	3,857,100	374
2013-05-01	397	397	389	392	2,487,200	392
2013-04-30	405	411	395	397	2,318,400	397
2013-04-26	416	417	403	411	2,616,100	411
2013-04-25	428	429	417	417	2,235,200	417
2013-04-24	398	430	395	423	4,907,900	423
2013-04-23	401	402	390	396	2,943,400	396
2013-04-22	413	424	402	403	3,834,000	403
2013-04-19	390	396	387	395	1,178,900	395
2013-04-18	393	393	385	386	1,037,600	386
2013-04-17	385	398	380	395	1,800,700	395
2013-04-16	390	395	377	380	2,770,300	380
2013-04-15	407	407	390	396	2,878,300	396
2013-04-12	416	425	410	415	1,545,000	415
2013-04-11	418	423	407	419	2,133,200	419
2013-04-10	405	413	401	411	2,131,300	411
2013-04-09	415	419	400	405	1,908,100	405
2013-04-08	390	420	384	414	3,113,900	414
2013-04-05	390	398	373	374	3,110,600	374
2013-04-04	370	376	350	368	3,964,300	368
2013-04-03	378	387	370	386	1,599,100	386
2013-04-02	373	377	362	372	1,984,800	372
2013-04-01	395	398	384	385	1,488,400	385
2013-03-29	397	400	388	395	2,160,500	395
2013-03-28	409	410	390	397	3,359,600	397
2013-03-27	409	425	408	415	2,877,100	415
2013-03-26	434	434	415	417	2,631,500	417
2013-03-25	445	448	426	432	1,786,400	432
2013-03-22	447	456	438	439	2,666,300	439
2013-03-21	466	474	448	451	2,848,400	451
2013-03-19	474	483	460	460	3,324,800	460
2013-03-18	450	487	449	474	7,515,200	474
2013-03-15	440	452	438	448	1,984,700	448
2013-03-14	448	449	433	439	1,431,800	439
2013-03-13	440	458	440	445	994,700	445
2013-03-12	459	468	442	444	2,093,400	444
2013-03-11	450	463	447	454	1,786,300	454
2013-03-08	438	447	435	445	1,750,200	445
2013-03-07	431	445	429	435	1,624,000	435
2013-03-06	435	439	422	428	1,961,700	428
2013-03-05	453	453	433	433	2,076,800	433
2013-03-04	462	464	444	445	1,832,500	445
2013-03-01	457	464	452	460	1,012,300	460
2013-02-28	464	469	452	457	1,598,500	457
2013-02-27	463	465	447	458	2,569,200	458
2013-02-26	471	485	462	466	2,043,000	466
2013-02-25	481	491	479	487	1,317,800	487
2013-02-22	470	477	458	470	1,614,900	470
2013-02-21	489	489	472	476	1,802,200	476
2013-02-20	496	501	484	491	1,696,800	491
2013-02-19	503	519	490	494	2,598,600	494
2013-02-18	482	500	477	497	1,851,300	497
2013-02-15	480	483	457	473	2,715,500	473
2013-02-14	486	505	477	495	1,595,000	495
2013-02-13	505	505	476	486	2,024,700	486
2013-02-12	527	528	512	512	1,658,300	512
2013-02-08	528	530	507	516	2,205,600	516
2013-02-07	529	541	522	530	2,139,100	530
2013-02-06	505	535	497	528	3,587,500	528
2013-02-05	500	512	488	489	2,585,200	489
2013-02-04	488	516	484	509	4,443,000	509
2013-02-01	481	483	467	479	2,531,600	479
2013-01-31	472	482	460	478	4,371,500	478
2013-01-30	439	461	436	459	3,646,600	459
2013-01-29	423	443	423	433	2,314,600	433
2013-01-28	437	438	421	422	1,907,700	422
2013-01-25	442	443	432	436	1,479,900	436
2013-01-24	429	434	420	430	2,687,500	430
2013-01-23	425	438	420	422	2,149,600	422
2013-01-22	447	454	430	438	3,223,600	438
2013-01-21	420	462	407	455	5,660,000	455
2013-01-18	431	438	417	425	3,169,800	425
2013-01-17	425	435	402	414	3,271,400	414
2013-01-16	444	449	421	425	2,948,100	425
2013-01-15	460	468	452	458	1,671,200	458
2013-01-11	465	469	445	456	2,951,500	456
2013-01-10	422	458	419	456	3,226,300	456
2013-01-09	408	424	405	411	2,053,300	411
2013-01-08	435	435	410	416	1,550,000	416
2013-01-07	447	454	432	435	2,024,800	435
2013-01-04	432	443	425	443	2,036,900	443

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

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31