5423 東京製鐵(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 685 | 685 | 668 | 668 | 736,000 | 668 |
2020-12-29 | 681 | 689 | 679 | 686 | 530,100 | 686 |
2020-12-28 | 680 | 693 | 677 | 681 | 772,200 | 681 |
2020-12-25 | 664 | 679 | 662 | 677 | 564,400 | 677 |
2020-12-24 | 651 | 672 | 651 | 665 | 673,400 | 665 |
2020-12-23 | 647 | 653 | 637 | 649 | 654,100 | 649 |
2020-12-22 | 644 | 648 | 639 | 644 | 1,205,800 | 644 |
2020-12-21 | 643 | 656 | 641 | 650 | 1,134,400 | 650 |
2020-12-18 | 641 | 649 | 637 | 638 | 825,000 | 638 |
2020-12-17 | 645 | 645 | 635 | 639 | 826,500 | 639 |
2020-12-16 | 656 | 661 | 644 | 648 | 1,079,000 | 648 |
2020-12-15 | 643 | 664 | 642 | 655 | 1,191,800 | 655 |
2020-12-14 | 647 | 656 | 644 | 646 | 554,100 | 646 |
2020-12-11 | 638 | 657 | 637 | 655 | 909,100 | 655 |
2020-12-10 | 635 | 638 | 630 | 632 | 601,100 | 632 |
2020-12-09 | 640 | 644 | 632 | 637 | 650,100 | 637 |
2020-12-08 | 641 | 642 | 637 | 641 | 571,400 | 641 |
2020-12-07 | 653 | 653 | 631 | 639 | 725,600 | 639 |
2020-12-04 | 651 | 656 | 641 | 647 | 516,700 | 647 |
2020-12-03 | 633 | 656 | 630 | 654 | 1,153,500 | 654 |
2020-12-02 | 669 | 669 | 650 | 651 | 815,300 | 651 |
2020-12-01 | 655 | 669 | 650 | 666 | 966,000 | 666 |
2020-11-30 | 675 | 675 | 656 | 656 | 1,045,500 | 656 |
2020-11-27 | 686 | 693 | 680 | 685 | 743,000 | 685 |
2020-11-26 | 698 | 698 | 687 | 690 | 774,700 | 690 |
2020-11-25 | 719 | 721 | 697 | 698 | 1,172,100 | 698 |
2020-11-24 | 699 | 716 | 697 | 710 | 769,300 | 710 |
2020-11-20 | 677 | 689 | 671 | 686 | 684,800 | 686 |
2020-11-19 | 679 | 687 | 675 | 677 | 667,100 | 677 |
2020-11-18 | 681 | 694 | 675 | 687 | 686,100 | 687 |
2020-11-17 | 692 | 692 | 678 | 681 | 720,100 | 681 |
2020-11-16 | 685 | 694 | 681 | 682 | 792,500 | 682 |
2020-11-13 | 678 | 679 | 666 | 675 | 1,006,400 | 675 |
2020-11-12 | 701 | 703 | 679 | 691 | 1,241,500 | 691 |
2020-11-11 | 721 | 730 | 707 | 715 | 761,900 | 715 |
2020-11-10 | 707 | 719 | 701 | 717 | 951,000 | 717 |
2020-11-09 | 698 | 701 | 686 | 693 | 580,300 | 693 |
2020-11-06 | 696 | 709 | 692 | 701 | 560,000 | 701 |
2020-11-05 | 690 | 691 | 675 | 690 | 976,300 | 690 |
2020-11-04 | 690 | 704 | 688 | 691 | 796,000 | 691 |
2020-11-02 | 666 | 683 | 665 | 680 | 562,100 | 680 |
2020-10-30 | 670 | 671 | 660 | 662 | 688,900 | 662 |
2020-10-29 | 675 | 678 | 669 | 669 | 659,100 | 669 |
2020-10-28 | 695 | 695 | 676 | 681 | 756,800 | 681 |
2020-10-27 | 699 | 704 | 686 | 702 | 768,400 | 702 |
2020-10-26 | 690 | 699 | 670 | 699 | 2,376,100 | 699 |
2020-10-23 | 730 | 757 | 730 | 750 | 771,000 | 750 |
2020-10-22 | 772 | 772 | 735 | 735 | 1,073,300 | 735 |
2020-10-21 | 751 | 778 | 743 | 778 | 815,700 | 778 |
2020-10-20 | 739 | 757 | 738 | 739 | 405,600 | 739 |
2020-10-19 | 755 | 756 | 734 | 738 | 511,900 | 738 |
2020-10-16 | 740 | 754 | 738 | 750 | 449,800 | 750 |
2020-10-15 | 743 | 751 | 739 | 744 | 256,400 | 744 |
2020-10-14 | 748 | 750 | 736 | 743 | 411,500 | 743 |
2020-10-13 | 742 | 758 | 742 | 744 | 395,200 | 744 |
2020-10-12 | 736 | 745 | 732 | 736 | 233,600 | 736 |
2020-10-09 | 740 | 744 | 730 | 742 | 595,200 | 742 |
2020-10-08 | 731 | 744 | 725 | 737 | 693,300 | 737 |
2020-10-07 | 715 | 726 | 706 | 725 | 733,700 | 725 |
2020-10-06 | 719 | 730 | 718 | 727 | 483,300 | 727 |
2020-10-05 | 712 | 724 | 709 | 721 | 565,600 | 721 |
2020-10-02 | 716 | 721 | 695 | 701 | 671,700 | 701 |
2020-09-30 | 729 | 734 | 715 | 715 | 413,000 | 715 |
2020-09-29 | 734 | 740 | 727 | 734 | 374,400 | 734 |
2020-09-28 | 731 | 741 | 722 | 740 | 446,900 | 740 |
2020-09-25 | 723 | 736 | 720 | 724 | 575,400 | 724 |
2020-09-24 | 720 | 722 | 707 | 715 | 572,800 | 715 |
2020-09-23 | 737 | 740 | 722 | 725 | 635,400 | 725 |
2020-09-18 | 747 | 752 | 739 | 742 | 538,300 | 742 |
2020-09-17 | 733 | 742 | 731 | 737 | 308,700 | 737 |
2020-09-16 | 750 | 750 | 733 | 736 | 614,400 | 736 |
2020-09-15 | 750 | 755 | 738 | 746 | 1,127,700 | 746 |
2020-09-14 | 746 | 761 | 740 | 754 | 474,000 | 754 |
2020-09-11 | 746 | 746 | 732 | 738 | 357,700 | 738 |
2020-09-10 | 730 | 749 | 728 | 748 | 495,100 | 748 |
2020-09-09 | 717 | 729 | 717 | 727 | 448,000 | 727 |
2020-09-08 | 718 | 732 | 716 | 732 | 393,000 | 732 |
2020-09-07 | 715 | 731 | 709 | 719 | 629,000 | 719 |
2020-09-04 | 716 | 732 | 703 | 711 | 684,700 | 711 |
2020-09-03 | 712 | 712 | 699 | 706 | 405,800 | 706 |
2020-09-02 | 702 | 709 | 695 | 709 | 504,900 | 709 |
2020-09-01 | 704 | 714 | 702 | 707 | 325,500 | 707 |
2020-08-31 | 712 | 719 | 708 | 711 | 401,000 | 711 |
2020-08-28 | 709 | 721 | 696 | 700 | 796,700 | 700 |
2020-08-27 | 704 | 706 | 698 | 702 | 366,000 | 702 |
2020-08-26 | 714 | 715 | 702 | 706 | 468,300 | 706 |
2020-08-25 | 710 | 717 | 709 | 710 | 446,500 | 710 |
2020-08-24 | 710 | 714 | 689 | 698 | 923,800 | 698 |
2020-08-21 | 728 | 734 | 714 | 715 | 1,081,400 | 715 |
2020-08-20 | 695 | 700 | 689 | 690 | 355,600 | 690 |
2020-08-19 | 695 | 705 | 692 | 702 | 358,000 | 702 |
2020-08-18 | 681 | 704 | 679 | 700 | 704,200 | 700 |
2020-08-17 | 692 | 703 | 688 | 688 | 487,300 | 688 |
2020-08-14 | 684 | 695 | 680 | 687 | 398,600 | 687 |
2020-08-13 | 703 | 705 | 683 | 686 | 721,600 | 686 |
2020-08-12 | 681 | 701 | 680 | 697 | 1,028,100 | 697 |
2020-08-11 | 660 | 682 | 659 | 673 | 876,100 | 673 |
2020-08-07 | 644 | 654 | 642 | 643 | 596,900 | 643 |
2020-08-06 | 637 | 654 | 635 | 640 | 568,200 | 640 |
2020-08-05 | 625 | 638 | 619 | 635 | 478,900 | 635 |
2020-08-04 | 630 | 644 | 630 | 639 | 566,500 | 639 |
2020-08-03 | 629 | 632 | 616 | 622 | 705,800 | 622 |
2020-07-31 | 621 | 624 | 591 | 593 | 917,300 | 593 |
2020-07-30 | 644 | 644 | 627 | 631 | 418,900 | 631 |
2020-07-29 | 650 | 655 | 635 | 636 | 368,900 | 636 |
2020-07-28 | 650 | 657 | 643 | 652 | 591,900 | 652 |
2020-07-27 | 626 | 640 | 622 | 640 | 1,018,900 | 640 |
2020-07-22 | 635 | 652 | 632 | 641 | 850,200 | 641 |
2020-07-21 | 638 | 642 | 627 | 639 | 782,800 | 639 |
2020-07-20 | 660 | 662 | 641 | 642 | 569,400 | 642 |
2020-07-17 | 655 | 667 | 654 | 660 | 754,200 | 660 |
2020-07-16 | 655 | 670 | 654 | 658 | 1,574,700 | 658 |
2020-07-15 | 641 | 645 | 630 | 638 | 336,100 | 638 |
2020-07-14 | 633 | 644 | 631 | 633 | 531,500 | 633 |
2020-07-13 | 619 | 634 | 618 | 633 | 546,800 | 633 |
2020-07-10 | 615 | 616 | 605 | 608 | 451,300 | 608 |
2020-07-09 | 618 | 622 | 612 | 617 | 412,000 | 617 |
2020-07-08 | 618 | 631 | 616 | 618 | 492,000 | 618 |
2020-07-07 | 630 | 632 | 617 | 624 | 472,600 | 624 |
2020-07-06 | 611 | 629 | 610 | 629 | 612,700 | 629 |
2020-07-03 | 612 | 618 | 605 | 616 | 636,500 | 616 |
2020-07-02 | 619 | 622 | 605 | 609 | 891,500 | 609 |
2020-07-01 | 624 | 625 | 617 | 621 | 507,200 | 621 |
2020-06-30 | 630 | 636 | 620 | 620 | 402,200 | 620 |
2020-06-29 | 636 | 636 | 622 | 622 | 477,700 | 622 |
2020-06-26 | 646 | 648 | 634 | 638 | 517,200 | 638 |
2020-06-25 | 630 | 638 | 626 | 636 | 815,300 | 636 |
2020-06-24 | 652 | 657 | 635 | 636 | 673,400 | 636 |
2020-06-23 | 655 | 666 | 655 | 658 | 666,900 | 658 |
2020-06-22 | 649 | 663 | 649 | 654 | 451,700 | 654 |
2020-06-19 | 653 | 654 | 640 | 648 | 1,301,300 | 648 |
2020-06-18 | 653 | 665 | 644 | 663 | 848,100 | 663 |
2020-06-17 | 660 | 667 | 649 | 653 | 854,000 | 653 |
2020-06-16 | 627 | 654 | 627 | 650 | 1,013,200 | 650 |
2020-06-15 | 627 | 631 | 615 | 615 | 1,231,800 | 615 |
2020-06-12 | 643 | 644 | 631 | 631 | 1,329,000 | 631 |
2020-06-11 | 668 | 670 | 652 | 663 | 1,321,000 | 663 |
2020-06-10 | 689 | 690 | 671 | 678 | 1,323,000 | 678 |
2020-06-09 | 714 | 718 | 698 | 700 | 646,200 | 700 |
2020-06-08 | 714 | 720 | 707 | 714 | 1,091,900 | 714 |
2020-06-05 | 707 | 710 | 697 | 700 | 926,600 | 700 |
2020-06-04 | 711 | 714 | 703 | 706 | 666,600 | 706 |
2020-06-03 | 714 | 717 | 700 | 702 | 759,700 | 702 |
2020-06-02 | 704 | 720 | 704 | 709 | 509,800 | 709 |
2020-06-01 | 700 | 713 | 695 | 704 | 411,800 | 704 |
2020-05-29 | 719 | 722 | 698 | 698 | 1,041,500 | 698 |
2020-05-28 | 730 | 734 | 712 | 729 | 1,027,600 | 729 |
2020-05-27 | 704 | 729 | 703 | 729 | 972,100 | 729 |
2020-05-26 | 699 | 704 | 692 | 700 | 767,100 | 700 |
2020-05-25 | 699 | 701 | 688 | 689 | 576,100 | 689 |
2020-05-22 | 695 | 697 | 675 | 684 | 600,700 | 684 |
2020-05-21 | 695 | 702 | 684 | 697 | 754,100 | 697 |
2020-05-20 | 710 | 725 | 706 | 710 | 483,900 | 710 |
2020-05-19 | 722 | 725 | 715 | 718 | 415,800 | 718 |
2020-05-18 | 707 | 707 | 698 | 700 | 721,100 | 700 |
2020-05-15 | 708 | 720 | 707 | 711 | 682,000 | 711 |
2020-05-14 | 720 | 721 | 707 | 711 | 865,200 | 711 |
2020-05-13 | 741 | 752 | 722 | 725 | 1,384,500 | 725 |
2020-05-12 | 779 | 786 | 766 | 769 | 605,300 | 769 |
2020-05-11 | 767 | 779 | 759 | 776 | 797,200 | 776 |
2020-05-08 | 737 | 768 | 732 | 764 | 1,576,700 | 764 |
2020-05-07 | 692 | 731 | 692 | 725 | 1,172,800 | 725 |
2020-05-01 | 700 | 720 | 695 | 703 | 1,191,400 | 703 |
2020-04-30 | 680 | 700 | 675 | 691 | 1,045,300 | 691 |
2020-04-28 | 688 | 688 | 673 | 675 | 602,100 | 675 |
2020-04-27 | 673 | 691 | 665 | 686 | 613,000 | 686 |
2020-04-24 | 679 | 679 | 665 | 673 | 438,400 | 673 |
2020-04-23 | 666 | 676 | 663 | 673 | 817,000 | 673 |
2020-04-22 | 665 | 683 | 655 | 672 | 917,900 | 672 |
2020-04-21 | 660 | 672 | 656 | 671 | 613,700 | 671 |
2020-04-20 | 658 | 669 | 651 | 665 | 581,600 | 665 |
2020-04-17 | 652 | 673 | 651 | 665 | 863,400 | 665 |
2020-04-16 | 637 | 643 | 629 | 642 | 505,700 | 642 |
2020-04-15 | 656 | 661 | 635 | 646 | 967,000 | 646 |
2020-04-14 | 661 | 670 | 653 | 666 | 703,300 | 666 |
2020-04-13 | 666 | 673 | 662 | 667 | 614,800 | 667 |
2020-04-10 | 648 | 666 | 637 | 662 | 812,500 | 662 |
2020-04-09 | 659 | 667 | 642 | 647 | 831,600 | 647 |
2020-04-08 | 674 | 681 | 662 | 667 | 814,400 | 667 |
2020-04-07 | 663 | 674 | 648 | 667 | 1,180,700 | 667 |
2020-04-06 | 644 | 674 | 635 | 667 | 718,300 | 667 |
2020-04-03 | 672 | 676 | 643 | 647 | 866,100 | 647 |
2020-04-02 | 665 | 690 | 663 | 673 | 1,052,500 | 673 |
2020-04-01 | 672 | 701 | 663 | 665 | 877,800 | 665 |
2020-03-31 | 700 | 700 | 670 | 676 | 809,000 | 676 |
2020-03-30 | 672 | 703 | 665 | 699 | 920,100 | 699 |
2020-03-27 | 673 | 680 | 655 | 680 | 995,600 | 680 |
2020-03-26 | 651 | 674 | 641 | 668 | 843,400 | 668 |
2020-03-25 | 664 | 673 | 652 | 664 | 1,436,200 | 664 |
2020-03-24 | 683 | 684 | 641 | 644 | 1,294,900 | 644 |
2020-03-23 | 673 | 692 | 672 | 683 | 1,392,200 | 683 |
2020-03-19 | 667 | 698 | 646 | 687 | 2,310,100 | 687 |
2020-03-18 | 630 | 643 | 620 | 640 | 2,169,700 | 640 |
2020-03-17 | 576 | 625 | 574 | 623 | 2,257,900 | 623 |
2020-03-16 | 595 | 615 | 580 | 596 | 2,648,400 | 596 |
2020-03-13 | 559 | 579 | 542 | 565 | 2,103,800 | 565 |
2020-03-12 | 590 | 599 | 576 | 586 | 1,369,300 | 586 |
2020-03-11 | 616 | 632 | 606 | 606 | 689,400 | 606 |
2020-03-10 | 591 | 624 | 571 | 619 | 1,479,400 | 619 |
2020-03-09 | 632 | 636 | 607 | 611 | 1,178,400 | 611 |
2020-03-06 | 670 | 673 | 646 | 651 | 940,200 | 651 |
2020-03-05 | 696 | 696 | 679 | 684 | 625,200 | 684 |
2020-03-04 | 678 | 695 | 675 | 687 | 745,200 | 687 |
2020-03-03 | 715 | 715 | 686 | 688 | 849,900 | 688 |
2020-03-02 | 679 | 707 | 673 | 699 | 684,400 | 699 |
2020-02-28 | 700 | 708 | 683 | 688 | 845,100 | 688 |
2020-02-27 | 746 | 748 | 723 | 724 | 732,300 | 724 |
2020-02-26 | 736 | 745 | 729 | 743 | 743,300 | 743 |
2020-02-25 | 750 | 758 | 743 | 746 | 981,300 | 746 |
2020-02-21 | 794 | 794 | 786 | 787 | 623,400 | 787 |
2020-02-20 | 798 | 808 | 796 | 799 | 434,400 | 799 |
2020-02-19 | 798 | 799 | 793 | 795 | 649,600 | 795 |
2020-02-18 | 799 | 799 | 788 | 790 | 511,200 | 790 |
2020-02-17 | 802 | 804 | 797 | 802 | 538,200 | 802 |
2020-02-14 | 812 | 815 | 806 | 811 | 623,300 | 811 |
2020-02-13 | 825 | 825 | 814 | 823 | 896,400 | 823 |
2020-02-12 | 846 | 847 | 826 | 829 | 905,300 | 829 |
2020-02-10 | 849 | 850 | 842 | 847 | 833,500 | 847 |
2020-02-07 | 846 | 849 | 840 | 849 | 938,700 | 849 |
2020-02-06 | 826 | 847 | 822 | 840 | 1,066,000 | 840 |
2020-02-05 | 830 | 831 | 820 | 826 | 1,047,400 | 826 |
2020-02-04 | 807 | 829 | 807 | 829 | 692,900 | 829 |
2020-02-03 | 813 | 831 | 807 | 807 | 1,088,000 | 807 |
2020-01-31 | 824 | 829 | 819 | 826 | 732,300 | 826 |
2020-01-30 | 833 | 836 | 825 | 832 | 997,700 | 832 |
2020-01-29 | 825 | 843 | 823 | 841 | 1,498,000 | 841 |
2020-01-28 | 824 | 838 | 815 | 821 | 1,089,700 | 821 |
2020-01-27 | 814 | 829 | 813 | 827 | 1,519,400 | 827 |
2020-01-24 | 829 | 829 | 812 | 817 | 1,158,400 | 817 |
2020-01-23 | 836 | 851 | 828 | 831 | 2,146,400 | 831 |
2020-01-22 | 810 | 836 | 780 | 824 | 3,939,100 | 824 |
2020-01-21 | 805 | 810 | 795 | 799 | 1,271,500 | 799 |
2020-01-20 | 794 | 801 | 791 | 798 | 635,500 | 798 |
2020-01-17 | 769 | 784 | 769 | 784 | 642,500 | 784 |
2020-01-16 | 780 | 780 | 769 | 769 | 521,200 | 769 |
2020-01-15 | 773 | 780 | 769 | 777 | 652,800 | 777 |
2020-01-14 | 780 | 787 | 768 | 770 | 603,600 | 770 |
2020-01-10 | 775 | 777 | 769 | 771 | 289,000 | 771 |
2020-01-09 | 774 | 779 | 771 | 776 | 429,600 | 776 |
2020-01-08 | 765 | 767 | 757 | 764 | 599,100 | 764 |
2020-01-07 | 777 | 793 | 777 | 783 | 511,700 | 783 |
2020-01-06 | 776 | 779 | 765 | 777 | 677,900 | 777 |
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