5423 東京製鐵(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,005	1,017	1,005	1,012	491,200	1,012
2017-12-28	999	1,011	993	1,002	660,600	1,002
2017-12-27	1,000	1,017	1,000	1,009	572,000	1,009
2017-12-26	997	1,006	995	997	497,200	997
2017-12-25	999	1,003	992	996	418,200	996
2017-12-22	991	1,007	988	1,004	1,222,500	1,004
2017-12-21	976	990	975	983	990,000	983
2017-12-20	949	976	948	976	992,500	976
2017-12-19	952	972	951	955	1,853,000	955
2017-12-18	962	962	944	948	3,061,200	948
2017-12-15	988	1,001	970	977	3,503,300	977
2017-12-14	1,043	1,058	1,043	1,048	651,900	1,048
2017-12-13	1,060	1,066	1,038	1,043	670,000	1,043
2017-12-12	1,057	1,068	1,053	1,061	534,600	1,061
2017-12-11	1,042	1,064	1,040	1,063	738,200	1,063
2017-12-08	1,040	1,051	1,032	1,036	1,315,100	1,036
2017-12-07	1,043	1,067	1,042	1,061	1,364,300	1,061
2017-12-06	1,035	1,040	1,018	1,035	1,392,900	1,035
2017-12-05	1,044	1,056	1,026	1,042	2,026,300	1,042
2017-12-04	993	1,016	990	1,014	1,774,100	1,014
2017-12-01	983	994	976	988	911,200	988
2017-11-30	974	988	968	974	1,276,800	974
2017-11-29	952	969	950	969	553,800	969
2017-11-28	966	966	948	952	735,400	952
2017-11-27	971	975	956	959	601,600	959
2017-11-24	956	972	955	971	573,000	971
2017-11-22	974	975	956	958	1,781,000	958
2017-11-21	974	987	966	974	1,254,700	974
2017-11-20	936	974	934	966	1,564,100	966
2017-11-17	973	973	945	950	1,016,400	950
2017-11-16	940	968	930	967	1,140,300	967
2017-11-15	939	949	931	940	1,576,400	940
2017-11-13	990	994	972	972	860,500	972
2017-11-10	990	1,001	982	994	919,800	994
2017-11-09	984	1,012	978	1,003	1,907,000	1,003
2017-11-08	974	985	974	979	825,200	979
2017-11-07	962	979	962	978	925,700	978
2017-11-06	971	972	949	960	1,549,800	960
2017-11-02	969	984	960	982	1,067,800	982
2017-11-01	978	979	967	969	925,700	969
2017-10-31	967	979	965	976	726,900	976
2017-10-30	971	978	965	970	936,600	970
2017-10-27	963	975	959	967	776,400	967
2017-10-26	969	969	957	964	747,100	964
2017-10-25	962	978	955	968	2,066,600	968
2017-10-24	931	953	921	953	1,781,100	953
2017-10-23	944	955	921	931	3,585,000	931
2017-10-20	937	942	934	937	1,580,100	937
2017-10-19	938	942	933	934	1,185,000	934
2017-10-18	933	937	929	935	969,400	935
2017-10-17	939	943	928	930	1,179,200	930
2017-10-16	922	951	922	933	1,883,100	933
2017-10-13	915	922	914	918	791,200	918
2017-10-12	923	923	911	917	949,800	917
2017-10-11	928	929	915	917	1,031,500	917
2017-10-10	939	944	929	931	713,800	931
2017-10-06	937	938	929	936	757,200	936
2017-10-05	959	963	939	940	948,600	940
2017-10-04	960	975	958	961	1,038,900	961
2017-10-03	949	960	947	959	1,115,300	959
2017-10-02	930	942	925	940	810,300	940
2017-09-29	912	928	895	927	1,681,900	927
2017-09-28	947	951	920	926	3,530,200	926
2017-09-27	969	977	963	972	731,400	972
2017-09-26	964	972	960	972	556,500	972
2017-09-25	954	964	953	960	485,400	960
2017-09-22	954	955	928	946	1,579,300	946
2017-09-21	983	985	953	954	1,325,600	954
2017-09-20	977	987	972	981	1,350,800	981
2017-09-19	986	1,006	974	978	3,232,100	978
2017-09-15	971	980	968	971	865,900	971
2017-09-14	956	972	956	970	1,567,700	970
2017-09-13	961	985	948	952	2,388,900	952
2017-09-12	924	947	923	935	1,592,100	935
2017-09-11	914	919	909	912	623,500	912
2017-09-08	911	921	899	909	1,153,400	909
2017-09-07	919	925	914	917	683,400	917
2017-09-06	916	924	911	918	709,500	918
2017-09-05	933	942	922	924	550,800	924
2017-09-04	935	943	923	933	1,202,400	933
2017-09-01	935	937	924	926	863,300	926
2017-08-31	917	934	913	931	816,400	931
2017-08-30	923	931	914	921	1,425,100	921
2017-08-29	919	924	914	922	624,800	922
2017-08-28	919	928	913	923	952,500	923
2017-08-25	918	924	911	914	1,380,500	914
2017-08-24	907	919	904	911	2,330,000	911
2017-08-23	958	964	941	945	1,182,500	945
2017-08-22	921	951	908	949	2,890,800	949
2017-08-21	957	968	903	935	4,310,700	935
2017-08-18	972	982	953	961	1,606,100	961
2017-08-17	983	1,009	975	1,001	1,529,500	1,001
2017-08-16	972	989	970	987	1,545,800	987
2017-08-15	970	970	948	965	1,155,100	965
2017-08-14	989	991	959	960	1,293,600	960
2017-08-10	967	1,007	964	1,006	2,574,700	1,006
2017-08-09	958	965	949	959	1,047,900	959
2017-08-08	960	975	956	963	1,121,100	963
2017-08-07	952	957	946	953	539,400	953
2017-08-04	960	961	948	948	799,800	948
2017-08-03	956	959	943	951	862,000	951
2017-08-02	956	962	949	956	923,400	956
2017-08-01	954	963	946	957	1,458,900	957
2017-07-31	939	949	937	946	905,900	946
2017-07-28	944	944	931	937	858,100	937
2017-07-27	947	954	943	946	944,100	946
2017-07-26	964	966	942	944	1,335,900	944
2017-07-25	934	964	932	959	2,701,700	959
2017-07-24	940	940	906	930	3,637,700	930
2017-07-21	957	960	938	960	1,747,400	960
2017-07-20	951	958	926	946	3,007,200	946
2017-07-19	986	986	951	957	2,736,300	957
2017-07-18	999	1,005	989	992	1,065,900	992
2017-07-14	986	1,000	979	999	1,335,600	999
2017-07-13	968	984	966	983	944,200	983
2017-07-12	979	981	969	969	1,611,700	969
2017-07-11	979	998	979	986	1,410,000	986
2017-07-10	1,011	1,012	961	974	3,944,300	974
2017-07-07	988	999	984	991	733,100	991
2017-07-06	980	1,000	978	999	1,235,200	999
2017-07-05	979	995	976	995	1,005,600	995
2017-07-04	992	997	972	984	1,514,500	984
2017-07-03	958	995	958	987	1,946,000	987
2017-06-30	939	954	931	951	2,680,100	951
2017-06-29	937	942	914	919	1,394,700	919
2017-06-28	932	943	919	922	1,101,300	922
2017-06-27	901	932	901	928	1,198,100	928
2017-06-26	898	905	894	897	449,600	897
2017-06-23	889	895	884	890	678,500	890
2017-06-22	896	901	895	898	362,000	898
2017-06-21	907	910	893	895	539,300	895
2017-06-20	889	912	888	906	1,607,700	906
2017-06-19	859	891	857	885	1,021,000	885
2017-06-16	866	878	855	861	1,360,300	861
2017-06-15	894	894	866	866	818,800	866
2017-06-14	888	889	872	882	759,000	882
2017-06-13	900	905	886	888	719,600	888
2017-06-12	892	914	892	905	1,175,100	905
2017-06-09	881	893	879	885	547,100	885
2017-06-08	888	888	879	883	508,000	883
2017-06-07	878	888	865	887	1,205,400	887
2017-06-06	898	898	881	884	972,100	884
2017-06-05	897	901	882	897	1,434,800	897
2017-06-02	878	902	878	901	1,264,200	901
2017-06-01	878	882	872	876	827,000	876
2017-05-31	885	888	879	879	823,500	879
2017-05-30	881	898	877	893	1,082,200	893
2017-05-29	903	908	886	889	1,104,600	889
2017-05-26	899	908	894	904	617,100	904
2017-05-25	906	909	897	903	600,300	903
2017-05-24	915	925	902	908	864,000	908
2017-05-23	915	932	897	900	1,916,100	900
2017-05-22	870	912	862	912	2,816,300	912
2017-05-19	874	876	857	864	1,683,800	864
2017-05-18	840	877	835	874	2,198,200	874
2017-05-17	860	860	843	853	2,023,800	853
2017-05-16	866	871	859	867	940,600	867
2017-05-15	881	884	864	866	1,100,300	866
2017-05-12	886	892	881	888	937,400	888
2017-05-11	889	898	882	894	1,614,700	894
2017-05-10	882	905	882	893	2,087,000	893
2017-05-09	878	892	854	877	3,839,000	877
2017-05-08	870	874	857	863	2,473,900	863
2017-05-02	848	880	848	869	2,760,300	869
2017-05-01	834	847	829	843	1,809,400	843
2017-04-28	828	838	825	831	1,751,400	831
2017-04-27	822	828	817	826	1,723,700	826
2017-04-26	828	832	812	821	1,952,100	821
2017-04-25	819	841	817	822	2,143,700	822
2017-04-24	876	876	811	811	5,817,600	811
2017-04-21	854	867	843	861	2,105,000	861
2017-04-20	840	843	828	834	2,616,400	834
2017-04-19	849	854	839	845	1,783,500	845
2017-04-18	852	882	827	858	2,236,400	858
2017-04-17	855	867	852	857	1,815,100	857
2017-04-14	864	876	856	870	1,255,900	870
2017-04-13	872	876	861	874	1,170,300	874
2017-04-12	894	897	881	890	864,200	890
2017-04-11	905	909	894	906	1,036,900	906
2017-04-10	907	916	891	912	1,039,500	912
2017-04-07	913	916	884	901	2,020,000	901
2017-04-06	944	963	910	913	1,773,400	913
2017-04-05	944	946	928	936	1,464,900	936
2017-04-04	958	977	942	948	3,311,500	948
2017-04-03	936	941	912	927	1,573,000	927
2017-03-31	940	963	934	935	1,937,300	935
2017-03-30	932	945	929	932	1,142,000	932
2017-03-29	938	948	929	933	1,023,600	933
2017-03-28	929	936	925	933	731,100	933
2017-03-27	923	925	912	920	790,100	920
2017-03-24	926	945	924	933	808,800	933
2017-03-23	935	942	920	928	880,800	928
2017-03-22	938	949	927	927	1,516,100	927
2017-03-21	1,001	1,015	951	953	4,164,400	953
2017-03-17	998	1,008	993	1,001	1,781,800	1,001
2017-03-16	982	997	978	997	1,391,800	997
2017-03-15	974	978	968	973	1,406,700	973
2017-03-14	975	976	960	974	1,789,600	974
2017-03-13	973	978	959	974	1,923,900	974
2017-03-10	975	977	960	968	1,578,400	968
2017-03-09	961	973	957	965	1,168,300	965
2017-03-08	990	992	980	987	833,700	987
2017-03-07	1,009	1,013	988	991	1,240,700	991
2017-03-06	1,001	1,025	1,000	1,015	1,870,500	1,015
2017-03-03	973	986	964	986	1,061,900	986
2017-03-02	1,002	1,004	976	980	1,097,200	980
2017-03-01	975	990	967	990	1,115,900	990
2017-02-28	975	990	971	972	941,400	972
2017-02-27	973	984	966	977	1,267,800	977
2017-02-24	969	985	967	974	1,369,600	974
2017-02-23	1,013	1,014	986	991	1,449,300	991
2017-02-22	1,010	1,011	986	992	2,747,800	992
2017-02-21	1,045	1,045	1,013	1,016	1,761,200	1,016
2017-02-20	1,059	1,061	1,030	1,043	1,530,200	1,043
2017-02-17	1,071	1,077	1,063	1,064	986,500	1,064
2017-02-16	1,074	1,086	1,059	1,074	1,448,000	1,074
2017-02-15	1,060	1,075	1,052	1,064	1,201,400	1,064
2017-02-14	1,052	1,084	1,052	1,070	1,769,800	1,070
2017-02-13	1,020	1,039	1,016	1,035	941,400	1,035
2017-02-10	1,019	1,023	1,003	1,009	712,900	1,009
2017-02-09	998	1,020	992	1,005	629,500	1,005
2017-02-08	1,011	1,027	1,009	1,018	615,500	1,018
2017-02-07	1,010	1,027	1,008	1,020	674,600	1,020
2017-02-06	1,020	1,025	1,005	1,017	804,800	1,017
2017-02-03	1,023	1,028	996	1,000	1,680,400	1,000
2017-02-02	1,044	1,051	1,022	1,023	1,020,100	1,023
2017-02-01	1,020	1,040	1,019	1,037	964,500	1,037
2017-01-31	1,018	1,026	1,013	1,019	1,029,900	1,019
2017-01-30	1,023	1,033	1,017	1,029	936,900	1,029
2017-01-27	1,035	1,042	1,022	1,032	1,092,800	1,032
2017-01-26	1,060	1,063	1,014	1,035	1,692,400	1,035
2017-01-25	1,036	1,045	1,017	1,030	1,847,700	1,030
2017-01-24	1,012	1,030	993	1,020	1,762,400	1,020
2017-01-23	980	1,018	979	1,010	4,265,000	1,010
2017-01-20	945	960	940	949	1,686,900	949
2017-01-19	948	964	943	954	2,064,500	954
2017-01-18	887	931	886	928	2,522,400	928
2017-01-17	892	901	879	881	1,392,800	881
2017-01-16	881	889	879	888	896,800	888
2017-01-13	886	898	879	887	694,400	887
2017-01-12	889	902	887	897	838,600	897
2017-01-11	874	896	872	896	1,102,300	896
2017-01-10	855	871	845	869	1,429,600	869
2017-01-06	882	888	863	869	1,696,600	869
2017-01-05	915	917	895	897	694,900	897
2017-01-04	892	916	892	905	1,261,000	905

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