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