5423 東京製鐵(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	771	783	753	756	1,872,200	756
2015-12-29	796	798	755	779	1,645,600	779
2015-12-28	789	814	787	804	1,479,800	804
2015-12-25	785	786	771	776	735,900	776
2015-12-24	782	791	777	785	1,624,200	785
2015-12-22	771	795	768	782	987,600	782
2015-12-21	766	789	763	776	1,748,600	776
2015-12-18	765	796	754	767	2,593,900	767
2015-12-17	773	773	753	757	1,253,700	757
2015-12-16	757	763	748	757	1,276,300	757
2015-12-15	756	769	748	752	1,095,800	752
2015-12-14	765	771	750	770	1,819,800	770
2015-12-11	756	792	756	790	1,964,500	790
2015-12-10	772	795	748	749	1,803,000	749
2015-12-09	749	760	745	757	1,256,800	757
2015-12-08	776	778	753	758	1,144,800	758
2015-12-07	795	795	778	781	726,500	781
2015-12-04	786	798	781	784	1,745,500	784
2015-12-03	798	813	795	810	1,625,400	810
2015-12-02	795	800	776	786	791,800	786
2015-12-01	761	790	760	787	1,334,100	787
2015-11-30	768	773	746	759	1,629,500	759
2015-11-27	779	782	763	774	1,529,700	774
2015-11-26	770	777	766	774	971,100	774
2015-11-25	775	779	768	771	1,094,000	771
2015-11-24	778	787	772	782	756,300	782
2015-11-20	793	799	781	785	1,358,900	785
2015-11-19	795	805	786	804	1,403,600	804
2015-11-18	791	796	776	784	1,042,000	784
2015-11-17	784	796	775	792	1,265,300	792
2015-11-16	757	777	757	775	1,076,800	775
2015-11-13	776	784	774	777	1,477,000	777
2015-11-12	799	806	782	789	1,473,100	789
2015-11-11	813	819	794	806	1,571,900	806
2015-11-10	814	825	808	823	777,000	823
2015-11-09	816	825	807	819	1,036,500	819
2015-11-06	824	838	807	816	984,000	816
2015-11-05	806	830	805	819	1,282,200	819
2015-11-04	820	832	799	804	1,843,300	804
2015-11-02	803	820	798	808	1,280,800	808
2015-10-30	815	825	809	812	1,659,900	812
2015-10-29	835	835	801	813	1,785,300	813
2015-10-28	807	834	801	806	1,362,500	806
2015-10-27	801	818	788	801	1,645,000	801
2015-10-26	815	829	813	815	1,206,800	815
2015-10-23	807	814	790	807	2,245,500	807
2015-10-22	761	807	761	795	3,598,500	795
2015-10-21	711	789	707	780	6,828,100	780
2015-10-20	705	715	682	693	2,227,300	693
2015-10-19	704	705	691	698	2,331,700	698
2015-10-16	725	729	705	708	1,652,000	708
2015-10-15	709	723	702	715	1,297,500	715
2015-10-14	744	746	708	714	1,327,300	714
2015-10-13	730	754	729	741	1,170,500	741
2015-10-09	720	743	712	741	1,316,000	741
2015-10-08	720	733	708	709	1,214,000	709
2015-10-07	715	723	703	722	996,000	722
2015-10-06	712	723	711	715	1,150,100	715
2015-10-05	698	709	692	703	1,144,100	703
2015-10-02	661	692	661	686	1,344,600	686
2015-10-01	668	684	661	681	2,391,500	681
2015-09-30	648	666	646	651	1,542,000	651
2015-09-29	655	663	636	638	1,865,700	638
2015-09-28	678	679	658	675	981,400	675
2015-09-25	676	679	663	678	1,646,900	678
2015-09-24	680	683	667	672	1,597,800	672
2015-09-18	718	718	693	696	2,185,800	696
2015-09-17	720	722	698	713	2,405,500	713
2015-09-16	706	736	686	715	5,465,300	715
2015-09-15	810	810	725	728	5,302,800	728
2015-09-14	823	823	787	795	1,389,600	795
2015-09-11	810	827	807	824	1,003,000	824
2015-09-10	790	819	786	818	957,100	818
2015-09-09	822	834	799	816	2,364,000	816
2015-09-08	792	829	792	807	2,188,100	807
2015-09-07	765	800	762	795	2,301,800	795
2015-09-04	773	776	745	753	1,374,600	753
2015-09-03	759	787	759	768	1,003,700	768
2015-09-02	733	762	726	748	1,142,700	748
2015-09-01	773	780	756	759	898,100	759
2015-08-31	780	789	765	785	1,013,200	785
2015-08-28	760	796	760	786	1,283,500	786
2015-08-27	758	759	733	736	1,341,100	736
2015-08-26	722	750	717	747	913,500	747
2015-08-25	705	753	701	719	1,760,500	719
2015-08-24	795	795	747	750	1,893,700	750
2015-08-21	820	837	814	817	1,168,200	817
2015-08-20	841	845	831	838	1,058,000	838
2015-08-19	860	862	843	849	706,400	849
2015-08-18	864	883	862	867	757,600	867
2015-08-17	872	874	852	867	702,600	867
2015-08-14	865	869	853	869	718,800	869
2015-08-13	861	877	860	865	727,000	865
2015-08-12	900	909	857	860	1,203,800	860
2015-08-11	887	909	884	888	1,575,000	888
2015-08-10	870	880	860	880	743,300	880
2015-08-07	861	874	855	870	829,200	870
2015-08-06	853	876	846	871	1,577,400	871
2015-08-05	848	851	837	847	947,600	847
2015-08-04	848	858	843	848	1,039,300	848
2015-08-03	848	860	846	853	1,155,300	853
2015-07-31	845	853	837	850	1,441,100	850
2015-07-30	840	863	839	850	1,727,600	850
2015-07-29	833	846	827	836	1,131,300	836
2015-07-28	820	843	815	832	1,297,300	832
2015-07-27	847	848	821	830	1,445,600	830
2015-07-24	873	873	839	841	3,073,500	841
2015-07-23	895	901	847	865	3,711,600	865
2015-07-22	895	909	890	902	2,421,100	902
2015-07-21	887	907	881	891	1,641,900	891
2015-07-17	888	895	873	881	964,700	881
2015-07-16	879	892	860	879	1,264,500	879
2015-07-15	890	899	874	883	1,452,200	883
2015-07-14	870	891	865	882	1,169,200	882
2015-07-13	840	868	836	858	1,368,200	858
2015-07-10	844	858	819	829	2,270,700	829
2015-07-09	840	852	809	839	1,840,900	839
2015-07-08	870	878	841	856	1,617,400	856
2015-07-07	892	892	869	872	1,452,400	872
2015-07-06	893	899	880	885	1,127,800	885
2015-07-03	918	918	898	908	784,400	908
2015-07-02	916	919	906	913	887,200	913
2015-07-01	906	919	902	910	1,064,400	910
2015-06-30	909	911	889	899	1,295,900	899
2015-06-29	890	915	889	909	1,527,600	909
2015-06-26	913	915	902	905	1,074,300	905
2015-06-25	916	926	911	917	511,000	917
2015-06-24	928	934	918	919	718,400	919
2015-06-23	921	933	918	923	807,500	923
2015-06-22	915	923	904	916	840,100	916
2015-06-19	933	934	913	921	1,867,500	921
2015-06-18	915	916	885	888	1,164,400	888
2015-06-17	914	920	902	910	1,264,100	910
2015-06-16	936	944	911	913	2,615,800	913
2015-06-15	945	956	933	950	1,212,700	950
2015-06-12	934	963	931	952	2,259,800	952
2015-06-11	916	933	916	927	1,506,500	927
2015-06-10	920	933	900	903	1,829,200	903
2015-06-09	935	948	917	919	1,037,400	919
2015-06-08	944	961	929	946	2,018,100	946
2015-06-05	938	945	925	932	1,033,500	932
2015-06-04	934	946	929	939	1,116,400	939
2015-06-03	937	942	919	923	2,049,300	923
2015-06-02	981	981	937	940	2,176,100	940
2015-06-01	953	969	945	966	1,737,000	966
2015-05-29	935	988	935	968	3,195,500	968
2015-05-28	920	950	917	935	3,355,000	935
2015-05-27	900	903	892	898	938,500	898
2015-05-26	913	917	901	907	952,700	907
2015-05-25	910	923	900	913	1,691,900	913
2015-05-22	890	902	886	899	1,619,500	899
2015-05-21	884	900	880	887	1,364,400	887
2015-05-20	888	895	875	876	1,304,300	876
2015-05-19	860	893	858	888	3,009,000	888
2015-05-18	831	865	830	855	2,432,700	855
2015-05-15	840	841	821	826	1,332,300	826
2015-05-14	830	841	825	834	1,400,300	834
2015-05-13	832	841	827	830	1,232,800	830
2015-05-12	828	843	822	840	788,800	840
2015-05-11	844	845	830	834	811,000	834
2015-05-08	822	842	819	837	1,968,600	837
2015-05-07	805	837	804	818	1,876,600	818
2015-05-01	829	829	808	811	1,451,700	811
2015-04-30	830	836	822	834	1,787,200	834
2015-04-28	822	832	816	820	1,292,300	820
2015-04-27	835	836	815	822	2,339,200	822
2015-04-24	839	852	832	833	1,377,000	833
2015-04-23	850	857	833	837	3,301,900	837
2015-04-22	841	848	809	847	9,701,700	847
2015-04-21	902	909	888	901	2,853,100	901
2015-04-20	868	898	865	895	2,077,700	895
2015-04-17	885	885	853	872	1,732,400	872
2015-04-16	835	895	834	894	4,284,700	894
2015-04-15	830	839	825	831	898,200	831
2015-04-14	820	835	815	824	920,700	824
2015-04-13	842	845	822	825	862,900	825
2015-04-10	825	842	821	840	2,507,200	840
2015-04-09	828	829	820	825	1,101,400	825
2015-04-08	830	837	821	823	1,174,800	823
2015-04-07	822	837	817	834	2,892,600	834
2015-04-06	814	821	808	814	724,800	814
2015-04-03	829	835	817	822	968,100	822
2015-04-02	817	827	812	822	1,117,200	822
2015-04-01	800	821	770	812	2,777,000	812
2015-03-31	819	828	805	807	1,195,000	807
2015-03-30	810	814	791	810	1,591,200	810
2015-03-27	826	840	785	818	2,071,400	818
2015-03-26	833	837	820	833	1,416,600	833
2015-03-25	823	846	823	839	1,816,900	839
2015-03-24	845	845	825	828	1,602,800	828
2015-03-23	860	862	848	849	1,702,600	849
2015-03-20	852	857	837	845	2,608,500	845
2015-03-19	870	873	853	866	2,532,200	866
2015-03-18	892	898	877	881	2,225,900	881
2015-03-17	858	903	857	894	4,869,700	894
2015-03-16	833	851	823	845	2,523,600	845
2015-03-13	826	858	822	828	4,133,800	828
2015-03-12	828	830	808	816	2,375,500	816
2015-03-11	818	830	804	820	1,787,900	820
2015-03-10	845	850	818	822	3,791,900	822
2015-03-09	853	865	843	852	1,889,600	852
2015-03-06	842	870	842	867	1,797,800	867
2015-03-05	860	863	842	844	2,336,100	844
2015-03-04	865	866	850	859	1,583,100	859
2015-03-03	880	887	861	870	1,566,700	870
2015-03-02	885	890	875	878	1,408,300	878
2015-02-27	905	909	881	889	1,291,700	889
2015-02-26	872	906	871	903	2,171,500	903
2015-02-25	886	889	864	872	1,656,200	872
2015-02-24	887	899	882	886	1,889,200	886
2015-02-23	900	903	885	889	1,807,900	889
2015-02-20	903	905	888	900	1,999,300	900
2015-02-19	906	912	889	893	2,095,500	893
2015-02-18	912	923	909	920	2,026,000	920
2015-02-17	873	911	855	910	3,689,300	910
2015-02-16	907	911	876	877	2,070,100	877
2015-02-13	909	924	897	905	1,871,700	905
2015-02-12	906	907	887	900	1,535,700	900
2015-02-10	877	893	870	891	1,414,300	891
2015-02-09	884	895	870	885	1,484,900	885
2015-02-06	862	882	850	872	1,806,400	872
2015-02-05	880	892	851	856	2,120,400	856
2015-02-04	877	887	851	879	2,185,600	879
2015-02-03	908	910	865	866	2,274,700	866
2015-02-02	882	915	871	900	1,699,100	900
2015-01-30	902	911	887	895	1,941,800	895
2015-01-29	903	915	888	891	2,496,000	891
2015-01-28	892	931	885	914	4,275,200	914
2015-01-27	907	922	895	922	4,335,600	922
2015-01-26	850	914	846	907	8,405,200	907
2015-01-23	817	859	816	852	7,822,700	852
2015-01-22	805	816	790	796	4,987,000	796
2015-01-21	818	827	771	785	9,355,200	785
2015-01-20	842	864	783	833	6,374,500	833
2015-01-19	812	827	788	827	3,511,000	827
2015-01-16	798	813	778	797	3,669,100	797
2015-01-15	777	813	776	798	3,960,100	798
2015-01-14	778	792	760	776	2,135,500	776
2015-01-13	782	792	765	773	2,126,400	773
2015-01-09	781	804	772	783	2,566,200	783
2015-01-08	790	791	761	769	1,774,900	769
2015-01-07	743	776	742	769	2,916,300	769
2015-01-06	736	748	731	733	1,258,300	733
2015-01-05	745	757	736	755	1,222,300	755

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