5423 東京製鐵(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 875 | 900 | 875 | 890 | 785,600 | 890 |
2018-12-27 | 900 | 902 | 871 | 875 | 854,900 | 875 |
2018-12-26 | 870 | 881 | 860 | 869 | 614,500 | 869 |
2018-12-25 | 857 | 871 | 855 | 858 | 775,200 | 858 |
2018-12-21 | 892 | 893 | 872 | 877 | 894,400 | 877 |
2018-12-20 | 907 | 909 | 891 | 897 | 574,800 | 897 |
2018-12-19 | 933 | 933 | 909 | 918 | 631,600 | 918 |
2018-12-18 | 919 | 950 | 912 | 928 | 1,345,000 | 928 |
2018-12-17 | 903 | 923 | 895 | 922 | 923,100 | 922 |
2018-12-14 | 952 | 954 | 908 | 913 | 1,103,900 | 913 |
2018-12-13 | 948 | 964 | 946 | 956 | 439,700 | 956 |
2018-12-12 | 939 | 951 | 933 | 946 | 594,100 | 946 |
2018-12-11 | 933 | 941 | 917 | 924 | 870,700 | 924 |
2018-12-10 | 946 | 959 | 937 | 940 | 596,700 | 940 |
2018-12-07 | 960 | 967 | 952 | 961 | 524,700 | 961 |
2018-12-06 | 970 | 971 | 956 | 966 | 513,200 | 966 |
2018-12-05 | 971 | 996 | 971 | 982 | 788,300 | 982 |
2018-12-04 | 985 | 990 | 977 | 980 | 486,700 | 980 |
2018-12-03 | 991 | 999 | 990 | 994 | 784,400 | 994 |
2018-11-30 | 968 | 979 | 958 | 978 | 828,800 | 978 |
2018-11-29 | 959 | 984 | 954 | 977 | 942,200 | 977 |
2018-11-28 | 968 | 971 | 953 | 958 | 576,400 | 958 |
2018-11-27 | 975 | 981 | 949 | 958 | 732,500 | 958 |
2018-11-26 | 956 | 972 | 951 | 960 | 749,900 | 960 |
2018-11-22 | 961 | 965 | 931 | 956 | 1,062,300 | 956 |
2018-11-21 | 977 | 977 | 953 | 964 | 1,126,100 | 964 |
2018-11-20 | 967 | 995 | 961 | 992 | 1,578,500 | 992 |
2018-11-19 | 954 | 976 | 947 | 964 | 1,770,200 | 964 |
2018-11-16 | 951 | 963 | 941 | 950 | 1,379,100 | 950 |
2018-11-15 | 925 | 937 | 922 | 936 | 949,100 | 936 |
2018-11-14 | 920 | 929 | 919 | 925 | 899,300 | 925 |
2018-11-13 | 902 | 920 | 894 | 918 | 1,047,700 | 918 |
2018-11-12 | 907 | 922 | 902 | 920 | 887,500 | 920 |
2018-11-09 | 909 | 922 | 905 | 907 | 1,009,500 | 907 |
2018-11-08 | 899 | 907 | 896 | 899 | 559,000 | 899 |
2018-11-07 | 879 | 890 | 861 | 884 | 1,140,800 | 884 |
2018-11-06 | 874 | 889 | 866 | 887 | 802,200 | 887 |
2018-11-05 | 876 | 900 | 874 | 888 | 901,400 | 888 |
2018-11-02 | 885 | 887 | 859 | 879 | 1,327,500 | 879 |
2018-11-01 | 886 | 894 | 876 | 893 | 690,200 | 893 |
2018-10-31 | 863 | 895 | 855 | 889 | 1,703,200 | 889 |
2018-10-30 | 839 | 854 | 835 | 852 | 893,500 | 852 |
2018-10-29 | 839 | 852 | 839 | 843 | 788,700 | 843 |
2018-10-26 | 845 | 862 | 835 | 839 | 1,733,100 | 839 |
2018-10-25 | 791 | 838 | 787 | 830 | 2,096,600 | 830 |
2018-10-24 | 787 | 831 | 785 | 811 | 3,693,100 | 811 |
2018-10-23 | 788 | 789 | 755 | 757 | 1,877,600 | 757 |
2018-10-22 | 805 | 818 | 786 | 792 | 1,792,200 | 792 |
2018-10-19 | 822 | 828 | 805 | 820 | 1,419,000 | 820 |
2018-10-18 | 828 | 837 | 825 | 826 | 779,800 | 826 |
2018-10-17 | 817 | 829 | 810 | 827 | 999,100 | 827 |
2018-10-16 | 798 | 813 | 796 | 809 | 749,100 | 809 |
2018-10-15 | 804 | 815 | 799 | 800 | 698,800 | 800 |
2018-10-12 | 809 | 809 | 800 | 804 | 722,000 | 804 |
2018-10-11 | 805 | 822 | 800 | 813 | 1,172,000 | 813 |
2018-10-10 | 816 | 829 | 816 | 826 | 628,400 | 826 |
2018-10-09 | 821 | 843 | 811 | 813 | 1,016,800 | 813 |
2018-10-05 | 831 | 832 | 823 | 827 | 626,000 | 827 |
2018-10-04 | 840 | 846 | 830 | 838 | 479,200 | 838 |
2018-10-03 | 828 | 844 | 825 | 833 | 693,900 | 833 |
2018-10-02 | 831 | 844 | 828 | 839 | 916,400 | 839 |
2018-10-01 | 825 | 838 | 816 | 835 | 972,600 | 835 |
2018-09-28 | 860 | 861 | 828 | 832 | 1,618,300 | 832 |
2018-09-27 | 860 | 870 | 851 | 855 | 1,221,800 | 855 |
2018-09-26 | 872 | 881 | 863 | 869 | 452,800 | 869 |
2018-09-25 | 863 | 874 | 850 | 874 | 615,300 | 874 |
2018-09-21 | 858 | 873 | 858 | 869 | 816,700 | 869 |
2018-09-20 | 861 | 864 | 846 | 853 | 473,700 | 853 |
2018-09-19 | 857 | 864 | 854 | 856 | 857,700 | 856 |
2018-09-18 | 804 | 851 | 804 | 849 | 1,063,500 | 849 |
2018-09-14 | 823 | 836 | 822 | 833 | 775,000 | 833 |
2018-09-13 | 811 | 826 | 810 | 820 | 600,500 | 820 |
2018-09-12 | 822 | 823 | 800 | 810 | 888,700 | 810 |
2018-09-11 | 837 | 839 | 823 | 825 | 504,300 | 825 |
2018-09-10 | 840 | 847 | 835 | 837 | 450,400 | 837 |
2018-09-07 | 837 | 844 | 827 | 842 | 830,300 | 842 |
2018-09-06 | 851 | 851 | 837 | 843 | 1,183,200 | 843 |
2018-09-05 | 860 | 861 | 847 | 856 | 879,000 | 856 |
2018-09-04 | 879 | 881 | 871 | 871 | 331,300 | 871 |
2018-09-03 | 890 | 890 | 873 | 877 | 685,300 | 877 |
2018-08-31 | 894 | 899 | 886 | 889 | 630,300 | 889 |
2018-08-30 | 899 | 914 | 896 | 909 | 902,400 | 909 |
2018-08-29 | 893 | 902 | 893 | 895 | 448,800 | 895 |
2018-08-28 | 906 | 912 | 892 | 894 | 630,700 | 894 |
2018-08-27 | 894 | 905 | 892 | 898 | 765,100 | 898 |
2018-08-24 | 908 | 908 | 879 | 882 | 1,606,000 | 882 |
2018-08-23 | 912 | 913 | 898 | 908 | 482,100 | 908 |
2018-08-22 | 884 | 908 | 882 | 904 | 675,100 | 904 |
2018-08-21 | 904 | 908 | 880 | 883 | 1,567,800 | 883 |
2018-08-20 | 911 | 924 | 901 | 909 | 937,200 | 909 |
2018-08-17 | 905 | 917 | 899 | 908 | 752,700 | 908 |
2018-08-16 | 890 | 894 | 876 | 894 | 926,500 | 894 |
2018-08-15 | 894 | 900 | 890 | 898 | 715,300 | 898 |
2018-08-14 | 891 | 903 | 887 | 897 | 604,400 | 897 |
2018-08-13 | 894 | 896 | 875 | 892 | 881,800 | 892 |
2018-08-10 | 905 | 911 | 897 | 904 | 638,800 | 904 |
2018-08-09 | 906 | 911 | 898 | 910 | 648,200 | 910 |
2018-08-08 | 925 | 925 | 906 | 908 | 632,000 | 908 |
2018-08-07 | 921 | 929 | 919 | 928 | 443,100 | 928 |
2018-08-06 | 934 | 938 | 920 | 922 | 775,800 | 922 |
2018-08-03 | 945 | 956 | 937 | 946 | 735,400 | 946 |
2018-08-02 | 944 | 947 | 938 | 943 | 573,500 | 943 |
2018-08-01 | 961 | 968 | 947 | 954 | 742,600 | 954 |
2018-07-31 | 954 | 968 | 953 | 957 | 1,048,200 | 957 |
2018-07-30 | 962 | 970 | 948 | 953 | 629,300 | 953 |
2018-07-27 | 956 | 960 | 951 | 955 | 739,400 | 955 |
2018-07-26 | 966 | 977 | 948 | 950 | 866,600 | 950 |
2018-07-25 | 922 | 964 | 922 | 955 | 2,213,500 | 955 |
2018-07-24 | 911 | 926 | 904 | 913 | 1,973,600 | 913 |
2018-07-23 | 894 | 906 | 881 | 894 | 5,083,200 | 894 |
2018-07-20 | 954 | 963 | 936 | 954 | 1,243,700 | 954 |
2018-07-19 | 961 | 967 | 948 | 951 | 1,644,400 | 951 |
2018-07-18 | 965 | 988 | 965 | 971 | 1,143,900 | 971 |
2018-07-17 | 988 | 994 | 956 | 979 | 1,844,000 | 979 |
2018-07-13 | 981 | 994 | 977 | 985 | 843,900 | 985 |
2018-07-12 | 974 | 988 | 972 | 987 | 635,500 | 987 |
2018-07-11 | 978 | 981 | 963 | 979 | 781,000 | 979 |
2018-07-10 | 989 | 1,001 | 983 | 993 | 837,700 | 993 |
2018-07-09 | 998 | 999 | 981 | 986 | 729,000 | 986 |
2018-07-06 | 1,000 | 1,000 | 986 | 990 | 696,600 | 990 |
2018-07-05 | 1,000 | 1,000 | 983 | 996 | 772,500 | 996 |
2018-07-04 | 1,006 | 1,026 | 999 | 1,002 | 1,505,900 | 1,002 |
2018-07-03 | 986 | 1,010 | 982 | 1,002 | 1,768,500 | 1,002 |
2018-07-02 | 984 | 986 | 974 | 975 | 568,600 | 975 |
2018-06-29 | 985 | 988 | 975 | 984 | 405,200 | 984 |
2018-06-28 | 980 | 988 | 972 | 981 | 699,200 | 981 |
2018-06-27 | 1,009 | 1,009 | 981 | 987 | 1,003,700 | 987 |
2018-06-26 | 992 | 1,011 | 982 | 1,008 | 1,115,100 | 1,008 |
2018-06-25 | 992 | 1,023 | 992 | 998 | 1,193,900 | 998 |
2018-06-22 | 949 | 989 | 944 | 988 | 1,265,600 | 988 |
2018-06-21 | 953 | 958 | 938 | 955 | 667,300 | 955 |
2018-06-20 | 971 | 971 | 931 | 949 | 1,990,700 | 949 |
2018-06-19 | 985 | 993 | 967 | 979 | 1,378,100 | 979 |
2018-06-18 | 1,007 | 1,016 | 976 | 996 | 1,753,900 | 996 |
2018-06-15 | 1,015 | 1,034 | 1,007 | 1,007 | 1,596,900 | 1,007 |
2018-06-14 | 991 | 1,021 | 991 | 1,013 | 1,435,700 | 1,013 |
2018-06-13 | 991 | 995 | 973 | 992 | 951,700 | 992 |
2018-06-12 | 1,000 | 1,020 | 995 | 996 | 2,025,300 | 996 |
2018-06-11 | 981 | 998 | 981 | 984 | 1,317,000 | 984 |
2018-06-08 | 946 | 980 | 945 | 977 | 1,558,000 | 977 |
2018-06-07 | 941 | 955 | 935 | 951 | 867,400 | 951 |
2018-06-06 | 938 | 946 | 925 | 934 | 904,500 | 934 |
2018-06-05 | 911 | 933 | 911 | 928 | 820,000 | 928 |
2018-06-04 | 903 | 917 | 901 | 904 | 669,400 | 904 |
2018-06-01 | 880 | 903 | 880 | 894 | 610,000 | 894 |
2018-05-31 | 910 | 910 | 880 | 885 | 1,136,600 | 885 |
2018-05-30 | 885 | 914 | 880 | 907 | 1,255,500 | 907 |
2018-05-29 | 901 | 906 | 889 | 896 | 494,500 | 896 |
2018-05-28 | 901 | 907 | 897 | 901 | 359,100 | 901 |
2018-05-25 | 911 | 911 | 892 | 897 | 617,600 | 897 |
2018-05-24 | 915 | 921 | 908 | 915 | 686,100 | 915 |
2018-05-23 | 922 | 932 | 916 | 917 | 878,200 | 917 |
2018-05-22 | 914 | 927 | 904 | 922 | 734,900 | 922 |
2018-05-21 | 925 | 929 | 913 | 914 | 547,800 | 914 |
2018-05-18 | 925 | 934 | 922 | 925 | 617,700 | 925 |
2018-05-17 | 913 | 923 | 909 | 919 | 555,400 | 919 |
2018-05-16 | 910 | 910 | 898 | 908 | 495,100 | 908 |
2018-05-15 | 904 | 911 | 902 | 908 | 551,000 | 908 |
2018-05-14 | 901 | 909 | 897 | 903 | 476,300 | 903 |
2018-05-11 | 894 | 899 | 886 | 898 | 548,800 | 898 |
2018-05-10 | 900 | 900 | 891 | 894 | 589,000 | 894 |
2018-05-09 | 903 | 906 | 889 | 893 | 580,400 | 893 |
2018-05-08 | 902 | 913 | 897 | 900 | 717,700 | 900 |
2018-05-07 | 911 | 913 | 892 | 898 | 613,400 | 898 |
2018-05-02 | 920 | 923 | 908 | 909 | 612,200 | 909 |
2018-05-01 | 908 | 922 | 901 | 917 | 726,300 | 917 |
2018-04-27 | 915 | 926 | 907 | 915 | 965,200 | 915 |
2018-04-26 | 902 | 916 | 895 | 912 | 1,198,800 | 912 |
2018-04-25 | 886 | 928 | 877 | 907 | 2,185,800 | 907 |
2018-04-24 | 846 | 885 | 845 | 884 | 2,432,200 | 884 |
2018-04-23 | 863 | 897 | 848 | 850 | 3,937,500 | 850 |
2018-04-20 | 870 | 875 | 853 | 871 | 1,753,900 | 871 |
2018-04-19 | 900 | 921 | 868 | 871 | 2,799,700 | 871 |
2018-04-18 | 899 | 899 | 890 | 894 | 678,700 | 894 |
2018-04-17 | 877 | 904 | 876 | 897 | 1,141,800 | 897 |
2018-04-16 | 873 | 891 | 868 | 889 | 904,000 | 889 |
2018-04-13 | 861 | 870 | 858 | 867 | 571,100 | 867 |
2018-04-12 | 865 | 869 | 851 | 856 | 533,500 | 856 |
2018-04-11 | 861 | 874 | 861 | 863 | 650,300 | 863 |
2018-04-10 | 847 | 860 | 839 | 858 | 760,800 | 858 |
2018-04-09 | 844 | 852 | 841 | 852 | 550,600 | 852 |
2018-04-06 | 846 | 855 | 843 | 845 | 619,300 | 845 |
2018-04-05 | 855 | 856 | 837 | 843 | 864,000 | 843 |
2018-04-04 | 843 | 860 | 836 | 854 | 1,305,600 | 854 |
2018-04-03 | 831 | 840 | 831 | 836 | 674,300 | 836 |
2018-03-30 | 856 | 857 | 842 | 855 | 910,600 | 855 |
2018-03-29 | 852 | 856 | 837 | 849 | 661,900 | 849 |
2018-03-28 | 825 | 845 | 822 | 844 | 598,700 | 844 |
2018-03-27 | 829 | 844 | 829 | 839 | 841,200 | 839 |
2018-03-26 | 809 | 820 | 808 | 820 | 854,300 | 820 |
2018-03-23 | 822 | 835 | 813 | 816 | 1,354,400 | 816 |
2018-03-22 | 854 | 855 | 834 | 840 | 1,168,100 | 840 |
2018-03-20 | 846 | 869 | 844 | 851 | 764,400 | 851 |
2018-03-19 | 856 | 867 | 850 | 851 | 1,013,600 | 851 |
2018-03-16 | 885 | 885 | 867 | 868 | 916,200 | 868 |
2018-03-15 | 887 | 893 | 876 | 886 | 661,600 | 886 |
2018-03-14 | 876 | 892 | 870 | 884 | 628,600 | 884 |
2018-03-13 | 880 | 883 | 872 | 878 | 500,800 | 878 |
2018-03-12 | 881 | 894 | 877 | 889 | 910,100 | 889 |
2018-03-09 | 868 | 882 | 863 | 868 | 912,300 | 868 |
2018-03-08 | 864 | 873 | 860 | 870 | 639,900 | 870 |
2018-03-07 | 846 | 863 | 843 | 857 | 978,900 | 857 |
2018-03-06 | 850 | 863 | 846 | 848 | 474,800 | 848 |
2018-03-05 | 836 | 846 | 829 | 842 | 743,400 | 842 |
2018-03-02 | 848 | 856 | 839 | 849 | 1,065,500 | 849 |
2018-03-01 | 861 | 862 | 854 | 859 | 889,900 | 859 |
2018-02-28 | 876 | 884 | 869 | 869 | 911,600 | 869 |
2018-02-27 | 884 | 885 | 876 | 881 | 674,300 | 881 |
2018-02-26 | 887 | 890 | 875 | 880 | 590,300 | 880 |
2018-02-23 | 863 | 886 | 860 | 881 | 1,336,400 | 881 |
2018-02-22 | 867 | 868 | 852 | 859 | 894,900 | 859 |
2018-02-21 | 874 | 886 | 858 | 863 | 2,205,400 | 863 |
2018-02-20 | 875 | 876 | 851 | 864 | 2,540,000 | 864 |
2018-02-19 | 888 | 906 | 883 | 904 | 812,500 | 904 |
2018-02-16 | 871 | 893 | 866 | 886 | 1,293,700 | 886 |
2018-02-15 | 866 | 874 | 862 | 866 | 696,900 | 866 |
2018-02-14 | 863 | 870 | 851 | 856 | 1,134,300 | 856 |
2018-02-13 | 887 | 897 | 864 | 865 | 993,800 | 865 |
2018-02-09 | 864 | 875 | 860 | 873 | 859,600 | 873 |
2018-02-08 | 902 | 905 | 884 | 894 | 1,069,400 | 894 |
2018-02-07 | 925 | 933 | 900 | 900 | 1,175,100 | 900 |
2018-02-06 | 914 | 924 | 881 | 903 | 2,316,500 | 903 |
2018-02-05 | 947 | 953 | 941 | 951 | 1,187,800 | 951 |
2018-02-02 | 957 | 975 | 957 | 971 | 1,119,400 | 971 |
2018-02-01 | 982 | 982 | 959 | 964 | 1,672,000 | 964 |
2018-01-31 | 950 | 977 | 947 | 967 | 1,712,000 | 967 |
2018-01-30 | 959 | 970 | 953 | 959 | 1,918,600 | 959 |
2018-01-29 | 944 | 954 | 934 | 951 | 1,546,900 | 951 |
2018-01-26 | 965 | 966 | 949 | 951 | 1,629,500 | 951 |
2018-01-25 | 986 | 986 | 952 | 962 | 2,530,700 | 962 |
2018-01-24 | 998 | 1,031 | 973 | 986 | 4,977,800 | 986 |
2018-01-23 | 986 | 992 | 967 | 990 | 2,247,000 | 990 |
2018-01-22 | 994 | 999 | 955 | 975 | 2,288,900 | 975 |
2018-01-19 | 969 | 985 | 966 | 984 | 1,150,100 | 984 |
2018-01-18 | 966 | 976 | 960 | 963 | 1,796,000 | 963 |
2018-01-17 | 970 | 980 | 952 | 962 | 2,989,800 | 962 |
2018-01-16 | 999 | 1,019 | 999 | 1,015 | 976,000 | 1,015 |
2018-01-15 | 1,009 | 1,019 | 1,000 | 1,006 | 671,500 | 1,006 |
2018-01-12 | 987 | 1,017 | 987 | 1,004 | 1,115,200 | 1,004 |
2018-01-11 | 1,010 | 1,015 | 991 | 992 | 1,341,600 | 992 |
2018-01-10 | 1,014 | 1,032 | 1,014 | 1,022 | 803,500 | 1,022 |
2018-01-09 | 1,019 | 1,024 | 1,007 | 1,011 | 1,968,500 | 1,011 |
2018-01-05 | 1,022 | 1,025 | 1,010 | 1,011 | 1,374,800 | 1,011 |
2018-01-04 | 1,024 | 1,037 | 1,015 | 1,022 | 1,278,100 | 1,022 |
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