5423 東京製鐵(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	750	759	745	748	833,300	748
2014-12-29	762	767	750	755	996,400	755
2014-12-26	752	763	739	757	1,082,200	757
2014-12-25	762	765	742	752	1,281,400	752
2014-12-24	760	778	756	769	2,038,100	769
2014-12-22	736	754	723	747	1,629,000	747
2014-12-19	741	742	732	736	1,730,600	736
2014-12-18	729	745	726	729	2,426,100	729
2014-12-17	687	730	686	721	3,141,500	721
2014-12-16	700	713	680	687	2,344,300	687
2014-12-15	678	710	676	709	4,148,300	709
2014-12-12	652	668	652	661	936,000	661
2014-12-11	648	654	636	648	1,131,600	648
2014-12-10	680	682	655	658	2,048,400	658
2014-12-09	658	698	656	686	3,842,000	686
2014-12-08	650	661	648	656	1,098,300	656
2014-12-05	657	657	643	645	1,088,400	645
2014-12-04	660	664	656	659	755,200	659
2014-12-03	659	665	655	658	1,089,700	658
2014-12-02	648	655	643	653	1,164,500	653
2014-12-01	643	653	640	649	1,537,600	649
2014-11-28	621	632	620	632	661,500	632
2014-11-27	628	628	613	618	1,227,200	618
2014-11-26	621	628	619	627	801,300	627
2014-11-25	629	633	618	621	1,199,400	621
2014-11-21	628	633	619	626	938,500	626
2014-11-20	629	630	615	618	1,023,700	618
2014-11-19	649	654	631	632	1,583,200	632
2014-11-18	618	640	618	637	1,639,300	637
2014-11-17	638	640	609	613	2,113,800	613
2014-11-14	602	648	602	646	6,215,500	646
2014-11-13	572	599	572	598	2,329,400	598
2014-11-12	589	590	573	574	1,042,700	574
2014-11-11	592	593	583	586	826,500	586
2014-11-10	576	594	576	590	905,300	590
2014-11-07	575	585	573	581	805,300	581
2014-11-06	580	593	567	575	2,163,300	575
2014-11-05	573	580	565	567	1,927,200	567
2014-11-04	600	601	575	576	2,554,800	576
2014-10-31	572	592	571	589	2,505,200	589
2014-10-30	571	575	566	566	1,664,200	566
2014-10-29	560	577	560	572	1,395,900	572
2014-10-28	549	561	543	558	1,457,200	558
2014-10-27	548	557	541	554	1,378,200	554
2014-10-24	537	550	537	546	2,351,100	546
2014-10-23	520	534	519	529	1,478,100	529
2014-10-22	524	533	515	525	2,844,700	525
2014-10-21	544	544	501	511	5,234,500	511
2014-10-20	584	589	532	542	6,396,900	542
2014-10-17	562	564	546	558	2,743,100	558
2014-10-16	560	565	550	560	2,401,100	560
2014-10-15	555	574	549	573	2,330,000	573
2014-10-14	533	549	531	545	2,029,300	545
2014-10-10	533	553	531	548	1,870,000	548
2014-10-09	551	558	537	537	1,193,300	537
2014-10-08	545	555	543	551	1,053,700	551
2014-10-07	568	568	551	554	1,558,000	554
2014-10-06	567	571	561	567	982,200	567
2014-10-03	555	559	548	555	985,400	555
2014-10-02	555	560	548	550	1,979,100	550
2014-10-01	578	579	567	571	1,205,600	571
2014-09-30	606	606	574	579	2,548,800	579
2014-09-29	606	608	601	606	749,100	606
2014-09-26	591	606	588	601	1,119,100	601
2014-09-25	605	609	596	599	1,376,500	599
2014-09-24	608	617	598	599	2,264,100	599
2014-09-22	609	617	607	616	1,162,700	616
2014-09-19	600	611	598	601	1,350,600	601
2014-09-18	599	604	598	600	573,100	600
2014-09-17	607	610	597	597	802,600	597
2014-09-16	604	613	602	607	887,000	607
2014-09-12	623	623	604	606	1,176,500	606
2014-09-11	622	622	614	621	1,058,800	621
2014-09-10	605	617	602	616	903,200	616
2014-09-09	623	623	605	606	760,500	606
2014-09-08	631	633	607	611	1,134,000	611
2014-09-05	627	628	618	625	899,100	625
2014-09-04	637	637	619	622	1,404,800	622
2014-09-03	626	636	624	631	1,772,900	631
2014-09-02	631	636	621	635	1,938,400	635
2014-09-01	613	629	612	628	2,601,800	628
2014-08-29	601	602	590	596	1,506,800	596
2014-08-28	608	614	601	605	1,573,800	605
2014-08-27	621	629	605	608	2,270,100	608
2014-08-26	647	647	622	625	1,551,500	625
2014-08-25	631	644	624	644	1,119,400	644
2014-08-22	637	639	621	624	1,216,500	624
2014-08-21	631	632	616	630	1,960,100	630
2014-08-20	653	653	624	631	2,037,600	631
2014-08-19	657	658	642	649	1,224,800	649
2014-08-18	651	654	639	652	1,310,100	652
2014-08-15	660	669	648	652	1,763,500	652
2014-08-14	664	664	651	659	1,829,700	659
2014-08-13	639	664	639	662	2,798,200	662
2014-08-12	630	669	629	645	3,877,000	645
2014-08-11	615	628	605	626	1,293,400	626
2014-08-08	602	612	588	597	1,581,300	597
2014-08-07	605	620	603	611	1,388,200	611
2014-08-06	621	635	606	611	1,640,600	611
2014-08-05	635	639	626	630	1,345,000	630
2014-08-04	637	637	626	630	1,052,100	630
2014-08-01	613	632	613	629	2,261,300	629
2014-07-31	633	639	622	628	3,052,100	628
2014-07-30	637	650	637	641	2,955,900	641
2014-07-29	627	650	624	643	4,664,000	643
2014-07-28	606	624	599	622	3,755,400	622
2014-07-25	586	610	576	600	4,922,000	600
2014-07-24	580	592	576	580	2,854,100	580
2014-07-23	578	598	577	586	6,664,900	586
2014-07-22	574	586	557	576	11,581,500	576
2014-07-18	500	514	496	514	1,382,200	514
2014-07-17	505	509	503	508	866,200	508
2014-07-16	504	507	500	505	676,100	505
2014-07-15	505	507	499	503	1,040,900	503
2014-07-14	500	506	493	498	1,093,100	498
2014-07-11	497	501	493	500	934,300	500
2014-07-10	515	517	500	501	2,428,000	501
2014-07-09	526	532	525	530	880,300	530
2014-07-08	542	543	527	532	940,800	532
2014-07-07	540	546	536	539	1,015,400	539
2014-07-04	534	545	533	539	1,039,600	539
2014-07-03	531	532	525	528	406,700	528
2014-07-02	531	531	521	527	680,800	527
2014-07-01	533	535	523	525	852,500	525
2014-06-30	526	530	520	529	869,000	529
2014-06-27	534	537	523	526	1,119,000	526
2014-06-26	544	545	532	537	1,238,100	537
2014-06-25	530	542	527	540	1,812,600	540
2014-06-24	521	533	520	530	1,475,200	530
2014-06-23	502	523	502	522	1,644,800	522
2014-06-20	513	516	494	502	2,270,100	502
2014-06-19	513	523	510	514	1,609,400	514
2014-06-18	510	520	509	516	1,431,900	516
2014-06-17	529	529	508	512	1,716,900	512
2014-06-16	523	530	520	525	1,182,400	525
2014-06-13	517	524	515	519	1,850,600	519
2014-06-12	529	532	526	526	980,100	526
2014-06-11	533	536	524	536	1,352,400	536
2014-06-10	519	539	517	536	3,611,100	536
2014-06-09	509	520	508	516	1,601,300	516
2014-06-06	504	508	501	506	1,056,400	506
2014-06-05	500	507	499	504	1,422,400	504
2014-06-04	494	497	491	495	1,342,100	495
2014-06-03	489	493	484	490	995,400	490
2014-06-02	474	484	474	484	1,073,000	484
2014-05-30	482	489	470	470	1,854,500	470
2014-05-29	483	486	478	482	975,200	482
2014-05-28	488	491	482	484	804,500	484
2014-05-27	490	493	485	487	742,900	487
2014-05-26	494	496	490	492	535,100	492
2014-05-23	488	492	482	486	720,600	486
2014-05-22	482	492	477	490	768,400	490
2014-05-21	480	481	468	475	1,154,500	475
2014-05-20	489	492	481	485	1,106,200	485
2014-05-19	485	497	483	491	1,891,500	491
2014-05-16	486	487	480	483	1,276,400	483
2014-05-15	478	491	476	489	1,304,100	489
2014-05-14	474	484	472	483	1,127,800	483
2014-05-13	478	480	472	474	1,494,100	474
2014-05-12	485	487	473	474	1,508,200	474
2014-05-09	488	494	485	487	1,095,700	487
2014-05-08	489	492	480	488	1,415,300	488
2014-05-07	500	503	486	487	1,033,700	487
2014-05-02	511	511	499	503	999,800	503
2014-05-01	497	509	495	507	780,500	507
2014-04-30	516	517	496	499	1,244,400	499
2014-04-28	506	514	504	511	2,132,800	511
2014-04-25	503	516	500	510	2,754,600	510
2014-04-24	492	503	485	503	3,082,900	503
2014-04-23	491	497	484	489	3,836,600	489
2014-04-22	510	512	494	498	5,484,900	498
2014-04-21	530	534	517	519	5,355,400	519
2014-04-18	553	564	540	560	2,357,300	560
2014-04-17	560	561	536	548	1,971,800	548
2014-04-16	543	556	532	552	2,123,300	552
2014-04-15	540	544	523	541	2,175,400	541
2014-04-14	550	550	527	532	2,505,600	532
2014-04-11	556	560	551	555	2,028,400	555
2014-04-10	580	587	566	568	1,794,900	568
2014-04-09	566	586	563	579	2,838,100	579
2014-04-08	561	570	556	568	1,702,700	568
2014-04-07	570	589	568	569	1,276,400	569
2014-04-04	567	581	567	574	1,191,000	574
2014-04-03	585	597	572	575	4,183,700	575
2014-04-02	574	585	573	582	2,428,300	582
2014-04-01	553	573	541	570	1,789,000	570
2014-03-31	574	575	548	554	2,022,000	554
2014-03-28	573	574	557	565	2,098,200	565
2014-03-27	559	575	557	572	2,393,900	572
2014-03-26	567	569	554	561	1,888,200	561
2014-03-25	569	580	555	559	3,208,400	559
2014-03-24	541	572	540	566	2,969,000	566
2014-03-20	550	552	533	542	3,109,800	542
2014-03-19	534	559	532	547	4,838,400	547
2014-03-18	511	528	511	525	2,423,700	525
2014-03-17	487	527	487	509	4,073,500	509
2014-03-14	485	500	485	491	2,420,600	491
2014-03-13	490	510	487	500	1,620,100	500
2014-03-12	490	497	484	486	1,265,500	486
2014-03-11	503	512	495	499	1,001,200	499
2014-03-10	504	511	497	507	1,045,800	507
2014-03-07	509	512	494	503	997,300	503
2014-03-06	494	511	494	507	997,200	507
2014-03-05	502	507	491	497	919,500	497
2014-03-04	490	500	490	495	1,006,500	495
2014-03-03	502	506	491	498	1,334,800	498
2014-02-28	516	519	505	517	1,324,500	517
2014-02-27	515	519	504	515	1,361,000	515
2014-02-26	496	520	491	512	2,087,200	512
2014-02-25	496	501	490	499	1,116,300	499
2014-02-24	488	506	486	494	1,721,500	494
2014-02-21	485	489	472	487	1,620,200	487
2014-02-20	477	490	469	475	1,424,400	475
2014-02-19	483	490	476	484	843,500	484
2014-02-18	481	486	473	481	1,189,800	481
2014-02-17	475	482	457	473	1,912,800	473
2014-02-14	492	497	473	481	1,199,500	481
2014-02-13	505	507	482	485	1,290,300	485
2014-02-12	504	514	501	505	867,400	505
2014-02-10	518	518	501	505	652,000	505
2014-02-07	495	505	491	504	976,400	504
2014-02-06	479	491	472	484	797,000	484
2014-02-05	486	489	463	478	2,347,100	478
2014-02-04	484	485	460	465	2,978,800	465
2014-02-03	520	524	507	507	1,317,400	507
2014-01-31	530	544	519	528	1,499,200	528
2014-01-30	531	536	516	523	2,082,100	523
2014-01-29	560	560	542	546	1,473,400	546
2014-01-28	550	553	541	542	1,745,100	542
2014-01-27	548	553	545	545	2,225,400	545
2014-01-24	554	575	551	567	2,692,000	567
2014-01-23	585	589	569	570	3,588,300	570
2014-01-22	601	613	582	592	8,939,000	592
2014-01-21	577	580	556	564	4,150,900	564
2014-01-20	559	584	550	571	4,466,100	571
2014-01-17	529	554	526	553	3,636,800	553
2014-01-16	519	535	515	533	2,507,500	533
2014-01-15	513	519	509	519	1,221,300	519
2014-01-14	506	510	501	507	1,620,300	507
2014-01-10	521	521	512	518	1,203,200	518
2014-01-09	528	530	520	523	1,150,500	523
2014-01-08	520	531	519	531	1,483,500	531
2014-01-07	529	530	511	511	2,118,600	511
2014-01-06	537	543	517	521	2,233,400	521

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