5423 東京製鐵(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 795 | 796 | 785 | 790 | 356,400 | 790 |
2019-12-27 | 801 | 802 | 794 | 796 | 231,800 | 796 |
2019-12-26 | 791 | 796 | 791 | 793 | 280,600 | 793 |
2019-12-25 | 799 | 799 | 792 | 794 | 178,500 | 794 |
2019-12-24 | 804 | 809 | 797 | 799 | 317,400 | 799 |
2019-12-23 | 806 | 807 | 795 | 798 | 344,900 | 798 |
2019-12-20 | 804 | 807 | 795 | 799 | 523,200 | 799 |
2019-12-19 | 804 | 808 | 797 | 803 | 368,900 | 803 |
2019-12-18 | 807 | 817 | 804 | 805 | 565,000 | 805 |
2019-12-17 | 803 | 806 | 795 | 805 | 781,200 | 805 |
2019-12-16 | 800 | 806 | 792 | 792 | 908,800 | 792 |
2019-12-13 | 805 | 819 | 804 | 812 | 954,000 | 812 |
2019-12-12 | 814 | 814 | 794 | 794 | 650,800 | 794 |
2019-12-11 | 815 | 819 | 805 | 805 | 567,800 | 805 |
2019-12-10 | 819 | 819 | 807 | 809 | 381,800 | 809 |
2019-12-09 | 821 | 824 | 817 | 817 | 328,300 | 817 |
2019-12-06 | 811 | 821 | 807 | 811 | 958,900 | 811 |
2019-12-05 | 815 | 817 | 811 | 814 | 639,900 | 814 |
2019-12-04 | 821 | 821 | 807 | 811 | 1,107,400 | 811 |
2019-12-03 | 828 | 830 | 821 | 829 | 438,800 | 829 |
2019-12-02 | 822 | 840 | 821 | 836 | 593,600 | 836 |
2019-11-29 | 835 | 843 | 833 | 836 | 795,600 | 836 |
2019-11-28 | 839 | 843 | 833 | 834 | 611,400 | 834 |
2019-11-27 | 831 | 837 | 822 | 835 | 745,200 | 835 |
2019-11-26 | 831 | 832 | 824 | 831 | 1,392,000 | 831 |
2019-11-25 | 824 | 830 | 821 | 828 | 702,800 | 828 |
2019-11-22 | 809 | 820 | 803 | 817 | 1,111,100 | 817 |
2019-11-21 | 810 | 810 | 795 | 809 | 978,400 | 809 |
2019-11-20 | 830 | 830 | 808 | 813 | 1,434,300 | 813 |
2019-11-19 | 837 | 837 | 827 | 832 | 756,800 | 832 |
2019-11-18 | 848 | 849 | 837 | 837 | 1,192,200 | 837 |
2019-11-15 | 842 | 850 | 834 | 848 | 577,400 | 848 |
2019-11-14 | 868 | 868 | 840 | 842 | 1,639,200 | 842 |
2019-11-13 | 878 | 878 | 868 | 868 | 587,400 | 868 |
2019-11-12 | 878 | 879 | 869 | 874 | 539,600 | 874 |
2019-11-11 | 877 | 879 | 871 | 875 | 544,900 | 875 |
2019-11-08 | 869 | 877 | 861 | 869 | 1,046,100 | 869 |
2019-11-07 | 867 | 869 | 860 | 864 | 783,700 | 864 |
2019-11-06 | 870 | 870 | 860 | 865 | 1,135,700 | 865 |
2019-11-05 | 885 | 885 | 864 | 876 | 1,098,700 | 876 |
2019-11-01 | 874 | 881 | 869 | 877 | 607,600 | 877 |
2019-10-31 | 876 | 876 | 865 | 875 | 743,900 | 875 |
2019-10-30 | 881 | 886 | 872 | 876 | 941,700 | 876 |
2019-10-29 | 883 | 888 | 877 | 879 | 1,092,700 | 879 |
2019-10-28 | 880 | 881 | 870 | 876 | 1,262,700 | 876 |
2019-10-25 | 867 | 893 | 865 | 871 | 3,115,700 | 871 |
2019-10-24 | 881 | 881 | 846 | 858 | 1,120,500 | 858 |
2019-10-23 | 890 | 892 | 870 | 876 | 735,000 | 876 |
2019-10-21 | 868 | 894 | 865 | 891 | 849,800 | 891 |
2019-10-18 | 864 | 872 | 860 | 864 | 474,000 | 864 |
2019-10-17 | 857 | 866 | 857 | 861 | 303,100 | 861 |
2019-10-16 | 860 | 871 | 860 | 865 | 436,600 | 865 |
2019-10-15 | 860 | 866 | 851 | 856 | 626,000 | 856 |
2019-10-11 | 837 | 850 | 832 | 848 | 560,100 | 848 |
2019-10-10 | 832 | 836 | 825 | 828 | 277,400 | 828 |
2019-10-09 | 819 | 837 | 819 | 837 | 486,600 | 837 |
2019-10-08 | 836 | 842 | 831 | 833 | 407,900 | 833 |
2019-10-07 | 840 | 842 | 831 | 832 | 408,600 | 832 |
2019-10-04 | 812 | 835 | 812 | 830 | 440,300 | 830 |
2019-10-03 | 815 | 821 | 813 | 821 | 418,900 | 821 |
2019-10-02 | 837 | 842 | 831 | 836 | 349,700 | 836 |
2019-10-01 | 834 | 844 | 827 | 838 | 421,200 | 838 |
2019-09-30 | 839 | 846 | 827 | 828 | 362,100 | 828 |
2019-09-27 | 849 | 851 | 838 | 845 | 481,300 | 845 |
2019-09-26 | 862 | 865 | 854 | 861 | 407,900 | 861 |
2019-09-25 | 851 | 851 | 845 | 847 | 352,000 | 847 |
2019-09-24 | 852 | 871 | 852 | 859 | 429,800 | 859 |
2019-09-20 | 848 | 848 | 838 | 841 | 607,200 | 841 |
2019-09-19 | 850 | 858 | 846 | 853 | 450,200 | 853 |
2019-09-18 | 858 | 866 | 846 | 849 | 860,500 | 849 |
2019-09-17 | 829 | 876 | 813 | 873 | 1,792,500 | 873 |
2019-09-13 | 833 | 840 | 826 | 840 | 740,700 | 840 |
2019-09-12 | 825 | 833 | 823 | 829 | 564,800 | 829 |
2019-09-11 | 835 | 837 | 817 | 820 | 1,141,500 | 820 |
2019-09-10 | 840 | 848 | 832 | 835 | 407,200 | 835 |
2019-09-09 | 834 | 838 | 829 | 836 | 337,500 | 836 |
2019-09-06 | 835 | 840 | 828 | 831 | 478,000 | 831 |
2019-09-05 | 820 | 840 | 820 | 838 | 737,200 | 838 |
2019-09-04 | 816 | 821 | 806 | 809 | 350,600 | 809 |
2019-09-03 | 811 | 823 | 810 | 823 | 257,900 | 823 |
2019-09-02 | 818 | 825 | 810 | 812 | 349,300 | 812 |
2019-08-30 | 819 | 825 | 809 | 824 | 661,700 | 824 |
2019-08-29 | 821 | 826 | 808 | 814 | 1,590,000 | 814 |
2019-08-28 | 807 | 819 | 802 | 818 | 479,500 | 818 |
2019-08-27 | 812 | 818 | 805 | 814 | 874,600 | 814 |
2019-08-26 | 804 | 812 | 796 | 797 | 671,900 | 797 |
2019-08-23 | 818 | 828 | 814 | 822 | 633,300 | 822 |
2019-08-22 | 810 | 818 | 807 | 809 | 480,800 | 809 |
2019-08-21 | 799 | 819 | 798 | 816 | 759,200 | 816 |
2019-08-20 | 794 | 805 | 791 | 804 | 569,800 | 804 |
2019-08-19 | 809 | 811 | 794 | 794 | 727,400 | 794 |
2019-08-16 | 800 | 811 | 792 | 806 | 533,400 | 806 |
2019-08-15 | 798 | 809 | 796 | 808 | 549,700 | 808 |
2019-08-14 | 814 | 817 | 807 | 816 | 562,700 | 816 |
2019-08-13 | 796 | 810 | 792 | 809 | 777,900 | 809 |
2019-08-09 | 799 | 816 | 791 | 808 | 844,800 | 808 |
2019-08-08 | 773 | 803 | 772 | 793 | 1,174,400 | 793 |
2019-08-07 | 760 | 774 | 756 | 770 | 654,500 | 770 |
2019-08-06 | 746 | 764 | 741 | 763 | 730,700 | 763 |
2019-08-05 | 769 | 774 | 762 | 772 | 721,300 | 772 |
2019-08-02 | 794 | 794 | 772 | 777 | 1,028,900 | 777 |
2019-08-01 | 828 | 828 | 810 | 812 | 500,600 | 812 |
2019-07-31 | 823 | 840 | 820 | 832 | 1,422,300 | 832 |
2019-07-30 | 809 | 824 | 808 | 818 | 856,500 | 818 |
2019-07-29 | 795 | 804 | 792 | 802 | 637,400 | 802 |
2019-07-26 | 800 | 801 | 784 | 793 | 732,400 | 793 |
2019-07-25 | 795 | 811 | 782 | 809 | 1,117,700 | 809 |
2019-07-24 | 830 | 832 | 798 | 799 | 2,230,400 | 799 |
2019-07-23 | 827 | 842 | 812 | 839 | 968,100 | 839 |
2019-07-22 | 828 | 839 | 823 | 836 | 1,041,400 | 836 |
2019-07-19 | 815 | 828 | 807 | 823 | 487,600 | 823 |
2019-07-18 | 836 | 836 | 815 | 816 | 553,600 | 816 |
2019-07-17 | 841 | 849 | 833 | 837 | 820,600 | 837 |
2019-07-16 | 830 | 844 | 825 | 840 | 782,700 | 840 |
2019-07-12 | 830 | 833 | 818 | 829 | 679,600 | 829 |
2019-07-11 | 834 | 837 | 825 | 831 | 420,700 | 831 |
2019-07-10 | 820 | 828 | 817 | 823 | 479,100 | 823 |
2019-07-09 | 827 | 831 | 821 | 823 | 371,800 | 823 |
2019-07-08 | 832 | 836 | 820 | 829 | 547,300 | 829 |
2019-07-05 | 836 | 839 | 833 | 838 | 263,500 | 838 |
2019-07-04 | 841 | 844 | 832 | 833 | 412,200 | 833 |
2019-07-03 | 833 | 839 | 829 | 836 | 479,300 | 836 |
2019-07-02 | 830 | 841 | 827 | 835 | 376,600 | 835 |
2019-07-01 | 829 | 835 | 819 | 829 | 535,600 | 829 |
2019-06-28 | 803 | 818 | 802 | 814 | 594,000 | 814 |
2019-06-27 | 800 | 807 | 797 | 807 | 443,100 | 807 |
2019-06-26 | 795 | 807 | 794 | 798 | 539,100 | 798 |
2019-06-25 | 805 | 815 | 802 | 803 | 289,400 | 803 |
2019-06-24 | 807 | 811 | 804 | 807 | 318,600 | 807 |
2019-06-21 | 822 | 826 | 806 | 807 | 664,500 | 807 |
2019-06-20 | 815 | 828 | 808 | 822 | 768,300 | 822 |
2019-06-19 | 805 | 815 | 801 | 808 | 810,800 | 808 |
2019-06-18 | 823 | 829 | 788 | 791 | 1,728,500 | 791 |
2019-06-17 | 860 | 860 | 831 | 833 | 1,914,800 | 833 |
2019-06-14 | 871 | 871 | 857 | 864 | 527,100 | 864 |
2019-06-13 | 855 | 870 | 848 | 868 | 627,900 | 868 |
2019-06-12 | 854 | 868 | 852 | 864 | 611,800 | 864 |
2019-06-11 | 860 | 866 | 839 | 850 | 1,499,500 | 850 |
2019-06-10 | 876 | 882 | 866 | 868 | 511,300 | 868 |
2019-06-07 | 881 | 888 | 866 | 869 | 859,500 | 869 |
2019-06-06 | 860 | 872 | 853 | 870 | 752,300 | 870 |
2019-06-05 | 853 | 866 | 848 | 864 | 761,100 | 864 |
2019-06-04 | 843 | 843 | 830 | 840 | 550,700 | 840 |
2019-06-03 | 820 | 836 | 820 | 833 | 760,300 | 833 |
2019-05-31 | 823 | 837 | 819 | 831 | 954,800 | 831 |
2019-05-30 | 844 | 847 | 815 | 827 | 1,107,500 | 827 |
2019-05-29 | 866 | 869 | 840 | 858 | 1,235,800 | 858 |
2019-05-28 | 885 | 886 | 875 | 875 | 696,700 | 875 |
2019-05-27 | 902 | 902 | 885 | 888 | 516,900 | 888 |
2019-05-24 | 896 | 898 | 890 | 898 | 438,000 | 898 |
2019-05-23 | 894 | 902 | 893 | 897 | 381,500 | 897 |
2019-05-22 | 906 | 910 | 898 | 902 | 532,900 | 902 |
2019-05-21 | 889 | 899 | 887 | 898 | 655,400 | 898 |
2019-05-20 | 894 | 899 | 872 | 887 | 684,600 | 887 |
2019-05-17 | 886 | 892 | 882 | 891 | 743,500 | 891 |
2019-05-16 | 884 | 888 | 870 | 875 | 569,800 | 875 |
2019-05-15 | 901 | 901 | 877 | 883 | 662,000 | 883 |
2019-05-14 | 900 | 909 | 891 | 901 | 843,000 | 901 |
2019-05-13 | 918 | 925 | 911 | 913 | 357,300 | 913 |
2019-05-10 | 923 | 932 | 915 | 921 | 689,600 | 921 |
2019-05-09 | 928 | 945 | 924 | 924 | 1,534,700 | 924 |
2019-05-08 | 930 | 938 | 924 | 927 | 844,100 | 927 |
2019-05-07 | 941 | 942 | 910 | 932 | 1,488,400 | 932 |
2019-04-26 | 940 | 955 | 928 | 950 | 1,154,800 | 950 |
2019-04-25 | 930 | 972 | 923 | 944 | 2,093,300 | 944 |
2019-04-24 | 937 | 953 | 901 | 943 | 4,456,700 | 943 |
2019-04-23 | 905 | 919 | 895 | 900 | 1,769,800 | 900 |
2019-04-22 | 876 | 905 | 876 | 891 | 1,222,400 | 891 |
2019-04-19 | 873 | 878 | 866 | 874 | 493,000 | 874 |
2019-04-18 | 886 | 886 | 867 | 868 | 546,700 | 868 |
2019-04-17 | 890 | 895 | 882 | 882 | 510,500 | 882 |
2019-04-16 | 902 | 904 | 883 | 885 | 798,600 | 885 |
2019-04-15 | 902 | 905 | 896 | 898 | 532,300 | 898 |
2019-04-12 | 885 | 893 | 879 | 889 | 510,100 | 889 |
2019-04-11 | 885 | 887 | 876 | 881 | 779,000 | 881 |
2019-04-10 | 908 | 911 | 889 | 893 | 1,496,200 | 893 |
2019-04-09 | 929 | 932 | 908 | 917 | 913,800 | 917 |
2019-04-08 | 925 | 931 | 912 | 925 | 954,700 | 925 |
2019-04-05 | 940 | 942 | 934 | 940 | 574,000 | 940 |
2019-04-04 | 939 | 943 | 933 | 938 | 387,200 | 938 |
2019-04-03 | 950 | 952 | 934 | 941 | 634,000 | 941 |
2019-04-02 | 964 | 974 | 928 | 936 | 1,308,200 | 936 |
2019-04-01 | 965 | 974 | 961 | 963 | 618,200 | 963 |
2019-03-29 | 954 | 963 | 946 | 962 | 480,800 | 962 |
2019-03-28 | 952 | 963 | 944 | 956 | 688,700 | 956 |
2019-03-27 | 965 | 974 | 955 | 964 | 989,800 | 964 |
2019-03-26 | 928 | 962 | 928 | 956 | 1,131,800 | 956 |
2019-03-25 | 917 | 930 | 913 | 928 | 621,100 | 928 |
2019-03-22 | 925 | 940 | 924 | 938 | 806,000 | 938 |
2019-03-20 | 920 | 924 | 911 | 923 | 765,200 | 923 |
2019-03-19 | 918 | 931 | 908 | 926 | 1,711,200 | 926 |
2019-03-18 | 913 | 913 | 902 | 908 | 321,600 | 908 |
2019-03-15 | 902 | 912 | 899 | 909 | 400,100 | 909 |
2019-03-14 | 916 | 919 | 901 | 902 | 752,800 | 902 |
2019-03-13 | 909 | 938 | 902 | 913 | 1,326,600 | 913 |
2019-03-12 | 900 | 906 | 896 | 904 | 557,800 | 904 |
2019-03-11 | 903 | 906 | 885 | 899 | 612,200 | 899 |
2019-03-08 | 905 | 913 | 896 | 904 | 1,209,000 | 904 |
2019-03-07 | 901 | 907 | 891 | 904 | 963,600 | 904 |
2019-03-06 | 892 | 898 | 887 | 889 | 631,200 | 889 |
2019-03-05 | 901 | 904 | 890 | 894 | 593,100 | 894 |
2019-03-04 | 911 | 915 | 906 | 908 | 437,500 | 908 |
2019-03-01 | 917 | 919 | 903 | 903 | 755,400 | 903 |
2019-02-28 | 927 | 927 | 916 | 923 | 747,900 | 923 |
2019-02-27 | 910 | 926 | 904 | 923 | 1,071,800 | 923 |
2019-02-26 | 911 | 924 | 909 | 910 | 821,700 | 910 |
2019-02-25 | 895 | 906 | 892 | 903 | 697,900 | 903 |
2019-02-22 | 895 | 898 | 883 | 886 | 565,400 | 886 |
2019-02-21 | 873 | 895 | 871 | 891 | 1,117,900 | 891 |
2019-02-20 | 878 | 888 | 867 | 880 | 1,771,600 | 880 |
2019-02-19 | 894 | 896 | 865 | 872 | 1,939,400 | 872 |
2019-02-18 | 901 | 909 | 889 | 894 | 1,060,600 | 894 |
2019-02-15 | 893 | 902 | 881 | 897 | 729,100 | 897 |
2019-02-14 | 888 | 904 | 886 | 893 | 832,900 | 893 |
2019-02-13 | 900 | 900 | 888 | 890 | 884,000 | 890 |
2019-02-12 | 900 | 902 | 872 | 893 | 1,615,000 | 893 |
2019-02-08 | 908 | 914 | 898 | 898 | 599,400 | 898 |
2019-02-07 | 918 | 922 | 908 | 909 | 622,400 | 909 |
2019-02-06 | 926 | 935 | 913 | 926 | 831,000 | 926 |
2019-02-05 | 925 | 927 | 911 | 917 | 598,700 | 917 |
2019-02-04 | 919 | 923 | 905 | 921 | 830,100 | 921 |
2019-02-01 | 920 | 923 | 906 | 913 | 857,700 | 913 |
2019-01-31 | 910 | 927 | 910 | 917 | 1,051,800 | 917 |
2019-01-30 | 892 | 918 | 891 | 904 | 1,575,100 | 904 |
2019-01-29 | 875 | 891 | 871 | 884 | 1,591,400 | 884 |
2019-01-28 | 902 | 902 | 873 | 877 | 1,860,700 | 877 |
2019-01-25 | 920 | 923 | 893 | 902 | 2,135,000 | 902 |
2019-01-24 | 906 | 938 | 887 | 935 | 1,929,200 | 935 |
2019-01-23 | 946 | 970 | 904 | 905 | 4,817,900 | 905 |
2019-01-22 | 911 | 932 | 904 | 920 | 2,155,400 | 920 |
2019-01-21 | 918 | 922 | 906 | 908 | 915,700 | 908 |
2019-01-18 | 889 | 913 | 885 | 910 | 879,900 | 910 |
2019-01-17 | 880 | 905 | 880 | 895 | 1,031,000 | 895 |
2019-01-16 | 904 | 906 | 882 | 887 | 782,700 | 887 |
2019-01-15 | 903 | 912 | 900 | 903 | 612,100 | 903 |
2019-01-11 | 919 | 922 | 907 | 913 | 416,000 | 913 |
2019-01-10 | 929 | 933 | 911 | 918 | 599,300 | 918 |
2019-01-09 | 910 | 946 | 910 | 939 | 1,496,300 | 939 |
2019-01-08 | 900 | 914 | 889 | 899 | 1,420,200 | 899 |
2019-01-07 | 891 | 896 | 876 | 884 | 588,300 | 884 |
2019-01-04 | 867 | 876 | 847 | 867 | 594,900 | 867 |
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