5423 東京製鐵(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,367	1,388	1,359	1,377	305,800	1,377
2021-12-29	1,374	1,379	1,357	1,376	259,000	1,376
2021-12-28	1,388	1,388	1,353	1,374	314,200	1,374
2021-12-27	1,359	1,379	1,355	1,366	236,900	1,366
2021-12-24	1,376	1,382	1,362	1,364	198,900	1,364
2021-12-23	1,381	1,384	1,363	1,376	330,000	1,376
2021-12-22	1,384	1,393	1,363	1,379	438,900	1,379
2021-12-21	1,352	1,371	1,332	1,367	549,500	1,367
2021-12-20	1,359	1,371	1,340	1,345	531,900	1,345
2021-12-17	1,404	1,431	1,375	1,379	927,800	1,379
2021-12-16	1,390	1,404	1,376	1,403	578,300	1,403
2021-12-15	1,355	1,392	1,355	1,377	520,500	1,377
2021-12-14	1,351	1,382	1,346	1,366	521,000	1,366
2021-12-13	1,382	1,386	1,331	1,351	793,100	1,351
2021-12-10	1,360	1,392	1,355	1,378	679,300	1,378
2021-12-09	1,360	1,383	1,354	1,373	957,100	1,373
2021-12-08	1,339	1,358	1,334	1,340	794,100	1,340
2021-12-07	1,282	1,336	1,276	1,331	797,100	1,331
2021-12-06	1,258	1,282	1,248	1,271	443,300	1,271
2021-12-03	1,239	1,265	1,230	1,265	563,000	1,265
2021-12-02	1,233	1,245	1,211	1,225	617,100	1,225
2021-12-01	1,221	1,233	1,196	1,217	641,600	1,217
2021-11-30	1,258	1,279	1,201	1,203	1,120,000	1,203
2021-11-29	1,250	1,275	1,237	1,241	691,400	1,241
2021-11-26	1,327	1,329	1,287	1,295	835,500	1,295
2021-11-25	1,308	1,344	1,296	1,328	644,700	1,328
2021-11-24	1,312	1,343	1,310	1,314	822,600	1,314
2021-11-22	1,290	1,317	1,282	1,313	639,800	1,313
2021-11-19	1,266	1,291	1,257	1,290	728,700	1,290
2021-11-18	1,235	1,277	1,220	1,268	667,400	1,268
2021-11-17	1,254	1,257	1,227	1,242	692,400	1,242
2021-11-16	1,302	1,305	1,256	1,259	1,133,200	1,259
2021-11-15	1,291	1,305	1,278	1,303	802,500	1,303
2021-11-12	1,272	1,289	1,260	1,284	672,900	1,284
2021-11-11	1,243	1,271	1,237	1,252	1,064,700	1,252
2021-11-10	1,204	1,220	1,191	1,213	810,800	1,213
2021-11-09	1,185	1,230	1,185	1,215	1,040,500	1,215
2021-11-08	1,193	1,198	1,166	1,195	1,014,100	1,195
2021-11-05	1,215	1,216	1,184	1,191	733,200	1,191
2021-11-04	1,246	1,251	1,201	1,217	1,215,700	1,217
2021-11-02	1,275	1,276	1,228	1,229	897,700	1,229
2021-11-01	1,309	1,319	1,259	1,285	761,200	1,285
2021-10-29	1,275	1,291	1,258	1,266	870,200	1,266
2021-10-28	1,305	1,307	1,279	1,279	2,104,800	1,279
2021-10-27	1,343	1,367	1,291	1,315	2,176,000	1,315
2021-10-26	1,314	1,368	1,288	1,343	3,689,400	1,343
2021-10-25	1,248	1,305	1,221	1,302	6,839,900	1,302
2021-10-22	1,075	1,127	1,065	1,123	1,580,700	1,123
2021-10-21	1,093	1,109	1,085	1,088	749,700	1,088
2021-10-20	1,120	1,132	1,095	1,099	729,800	1,099
2021-10-19	1,116	1,116	1,098	1,107	441,300	1,107
2021-10-18	1,114	1,128	1,106	1,119	649,400	1,119
2021-10-15	1,080	1,105	1,079	1,102	552,700	1,102
2021-10-14	1,073	1,082	1,059	1,070	445,200	1,070
2021-10-13	1,057	1,064	1,046	1,050	762,800	1,050
2021-10-12	1,077	1,093	1,068	1,078	1,172,700	1,078
2021-10-11	1,105	1,109	1,087	1,093	704,700	1,093
2021-10-08	1,082	1,119	1,072	1,108	1,110,500	1,108
2021-10-07	1,036	1,045	1,022	1,036	972,900	1,036
2021-10-06	1,059	1,070	1,033	1,045	806,400	1,045
2021-10-05	1,057	1,066	1,031	1,046	838,800	1,046
2021-10-04	1,135	1,136	1,076	1,087	1,000,900	1,087
2021-10-01	1,140	1,142	1,116	1,118	487,100	1,118
2021-09-30	1,187	1,194	1,151	1,154	512,400	1,154
2021-09-29	1,166	1,190	1,159	1,180	666,700	1,180
2021-09-28	1,191	1,197	1,153	1,177	522,900	1,177
2021-09-27	1,181	1,193	1,171	1,188	563,100	1,188
2021-09-24	1,220	1,223	1,192	1,198	652,300	1,198
2021-09-22	1,183	1,197	1,167	1,173	974,100	1,173
2021-09-21	1,180	1,231	1,174	1,203	1,408,300	1,203
2021-09-17	1,270	1,277	1,250	1,268	524,900	1,268
2021-09-16	1,308	1,313	1,273	1,277	589,900	1,277
2021-09-15	1,320	1,322	1,269	1,292	829,800	1,292
2021-09-14	1,335	1,340	1,307	1,332	749,300	1,332
2021-09-13	1,300	1,332	1,288	1,328	888,100	1,328
2021-09-10	1,250	1,280	1,246	1,275	763,400	1,275
2021-09-09	1,220	1,238	1,220	1,237	275,300	1,237
2021-09-08	1,226	1,239	1,219	1,238	487,700	1,238
2021-09-07	1,255	1,269	1,223	1,232	923,900	1,232
2021-09-06	1,251	1,269	1,243	1,252	622,100	1,252
2021-09-03	1,190	1,226	1,188	1,221	1,211,600	1,221
2021-09-02	1,151	1,182	1,134	1,173	680,300	1,173
2021-09-01	1,191	1,198	1,162	1,167	549,500	1,167
2021-08-31	1,168	1,213	1,162	1,188	972,100	1,188
2021-08-30	1,143	1,178	1,143	1,175	622,100	1,175
2021-08-27	1,103	1,131	1,083	1,131	615,900	1,131
2021-08-26	1,100	1,126	1,094	1,118	437,400	1,118
2021-08-25	1,100	1,107	1,077	1,092	437,200	1,092
2021-08-24	1,086	1,105	1,073	1,086	632,400	1,086
2021-08-23	1,093	1,108	1,083	1,086	687,800	1,086
2021-08-20	1,088	1,090	1,041	1,063	1,245,200	1,063
2021-08-19	1,154	1,158	1,108	1,109	587,800	1,109
2021-08-18	1,164	1,180	1,153	1,154	473,300	1,154
2021-08-17	1,205	1,209	1,168	1,170	681,500	1,170
2021-08-16	1,188	1,205	1,178	1,185	597,000	1,185
2021-08-13	1,170	1,205	1,165	1,201	810,300	1,201
2021-08-12	1,173	1,182	1,160	1,173	538,700	1,173
2021-08-11	1,161	1,167	1,146	1,151	555,200	1,151
2021-08-10	1,165	1,165	1,127	1,145	583,900	1,145
2021-08-06	1,171	1,176	1,155	1,159	427,600	1,159
2021-08-05	1,174	1,203	1,174	1,184	801,300	1,184
2021-08-04	1,196	1,214	1,169	1,170	1,073,600	1,170
2021-08-03	1,165	1,180	1,134	1,176	1,113,000	1,176
2021-08-02	1,132	1,193	1,131	1,185	1,193,600	1,185
2021-07-30	1,136	1,137	1,089	1,094	1,348,800	1,094
2021-07-29	1,135	1,148	1,114	1,135	1,348,400	1,135
2021-07-28	1,169	1,192	1,152	1,153	1,054,700	1,153
2021-07-27	1,130	1,177	1,116	1,176	1,811,400	1,176
2021-07-26	1,150	1,235	1,142	1,169	4,921,600	1,169
2021-07-21	1,059	1,073	1,051	1,070	1,398,000	1,070
2021-07-20	1,030	1,034	1,021	1,022	494,500	1,022
2021-07-19	1,042	1,047	1,027	1,031	465,200	1,031
2021-07-16	1,038	1,051	1,038	1,045	533,600	1,045
2021-07-15	1,030	1,045	1,027	1,042	952,700	1,042
2021-07-14	1,059	1,059	1,035	1,040	466,600	1,040
2021-07-13	1,075	1,077	1,063	1,069	398,400	1,069
2021-07-12	1,055	1,083	1,053	1,070	672,800	1,070
2021-07-09	1,036	1,044	1,022	1,039	806,100	1,039
2021-07-08	1,044	1,061	1,044	1,049	460,700	1,049
2021-07-07	1,037	1,049	1,035	1,049	658,000	1,049
2021-07-06	1,083	1,083	1,058	1,064	404,200	1,064
2021-07-05	1,079	1,085	1,067	1,073	391,900	1,073
2021-07-02	1,093	1,098	1,084	1,087	272,700	1,087
2021-07-01	1,111	1,116	1,093	1,097	233,000	1,097
2021-06-30	1,115	1,115	1,098	1,108	404,400	1,108
2021-06-29	1,098	1,122	1,086	1,113	515,600	1,113
2021-06-28	1,092	1,135	1,092	1,118	714,900	1,118
2021-06-25	1,093	1,101	1,073	1,099	752,200	1,099
2021-06-24	1,079	1,083	1,062	1,082	366,700	1,082
2021-06-23	1,070	1,084	1,061	1,070	533,700	1,070
2021-06-22	1,094	1,095	1,068	1,084	651,500	1,084
2021-06-21	1,047	1,062	1,045	1,054	545,000	1,054
2021-06-18	1,096	1,100	1,072	1,077	536,600	1,077
2021-06-17	1,125	1,128	1,108	1,115	458,300	1,115
2021-06-16	1,146	1,153	1,130	1,130	288,700	1,130
2021-06-15	1,125	1,146	1,122	1,146	309,600	1,146
2021-06-14	1,159	1,160	1,134	1,137	340,300	1,137
2021-06-11	1,126	1,147	1,119	1,145	453,200	1,145
2021-06-10	1,131	1,149	1,125	1,136	557,700	1,136
2021-06-09	1,118	1,143	1,114	1,135	713,900	1,135
2021-06-08	1,137	1,143	1,119	1,131	701,300	1,131
2021-06-07	1,123	1,127	1,091	1,110	800,000	1,110
2021-06-04	1,126	1,144	1,120	1,131	961,500	1,131
2021-06-03	1,125	1,139	1,116	1,125	572,400	1,125
2021-06-02	1,127	1,151	1,122	1,143	648,000	1,143
2021-06-01	1,157	1,176	1,131	1,134	1,011,800	1,134
2021-05-31	1,145	1,145	1,115	1,117	604,200	1,117
2021-05-28	1,150	1,171	1,148	1,166	870,800	1,166
2021-05-27	1,142	1,150	1,114	1,115	1,234,300	1,115
2021-05-26	1,161	1,166	1,140	1,153	381,700	1,153
2021-05-25	1,152	1,185	1,151	1,181	609,900	1,181
2021-05-24	1,140	1,175	1,140	1,164	628,000	1,164
2021-05-21	1,118	1,130	1,110	1,128	931,300	1,128
2021-05-20	1,186	1,195	1,137	1,141	1,189,900	1,141
2021-05-19	1,176	1,218	1,166	1,213	849,600	1,213
2021-05-18	1,176	1,214	1,172	1,201	917,000	1,201
2021-05-17	1,142	1,150	1,114	1,142	629,900	1,142
2021-05-14	1,134	1,154	1,119	1,149	913,500	1,149
2021-05-13	1,129	1,145	1,117	1,124	1,147,900	1,124
2021-05-12	1,143	1,173	1,136	1,165	1,159,000	1,165
2021-05-11	1,200	1,214	1,159	1,173	1,672,100	1,173
2021-05-10	1,239	1,257	1,164	1,189	2,975,800	1,189
2021-05-07	1,140	1,230	1,134	1,224	4,331,700	1,224
2021-05-06	1,104	1,117	1,078	1,113	2,189,400	1,113
2021-04-30	1,020	1,065	1,018	1,059	1,388,400	1,059
2021-04-28	1,016	1,047	1,010	1,015	997,500	1,015
2021-04-27	1,035	1,068	1,026	1,039	3,249,600	1,039
2021-04-26	1,043	1,058	1,015	1,019	4,288,700	1,019
2021-04-23	950	955	903	908	1,617,100	908
2021-04-22	920	945	920	945	1,046,900	945
2021-04-21	919	931	897	901	1,039,100	901
2021-04-20	947	956	927	944	966,700	944
2021-04-19	922	975	914	962	1,350,100	962
2021-04-16	939	944	926	931	564,200	931
2021-04-15	945	952	937	943	745,000	943
2021-04-14	942	944	915	938	1,057,200	938
2021-04-13	962	977	955	966	1,690,300	966
2021-04-12	947	969	946	965	1,652,400	965
2021-04-09	910	944	902	937	1,698,000	937
2021-04-08	902	916	895	907	763,500	907
2021-04-07	887	912	882	911	1,471,300	911
2021-04-06	860	868	842	857	571,600	857
2021-04-05	848	855	838	849	656,700	849
2021-04-02	812	835	812	828	604,900	828
2021-04-01	862	874	805	811	1,103,900	811
2021-03-31	819	854	812	847	1,371,600	847
2021-03-30	811	820	799	816	499,800	816
2021-03-29	818	819	801	811	585,200	811
2021-03-26	805	811	799	801	513,400	801
2021-03-25	785	802	785	790	449,900	790
2021-03-24	789	797	772	773	433,900	773
2021-03-23	810	819	795	799	797,200	799
2021-03-22	807	814	803	811	630,600	811
2021-03-19	780	801	775	800	484,100	800
2021-03-18	799	802	787	789	439,200	789
2021-03-17	789	798	782	793	371,600	793
2021-03-16	793	810	789	794	763,100	794
2021-03-15	776	794	774	790	641,700	790
2021-03-12	753	766	742	764	502,000	764
2021-03-11	757	761	748	752	357,600	752
2021-03-10	780	783	748	756	608,200	756
2021-03-09	759	785	756	778	933,600	778
2021-03-08	755	757	741	744	506,200	744
2021-03-05	735	748	733	744	525,900	744
2021-03-04	740	741	726	735	268,300	735
2021-03-03	738	740	728	737	388,100	737
2021-03-02	731	738	723	730	538,000	730
2021-03-01	705	725	705	723	486,200	723
2021-02-26	709	712	702	702	513,700	702
2021-02-25	718	724	716	716	353,000	716
2021-02-24	722	727	700	703	407,900	703
2021-02-22	729	733	721	722	324,000	722
2021-02-19	721	725	714	716	398,100	716
2021-02-18	737	739	718	721	535,100	721
2021-02-17	740	746	736	742	673,000	742
2021-02-16	741	747	736	740	517,200	740
2021-02-15	751	753	741	747	322,100	747
2021-02-12	759	759	740	743	625,000	743
2021-02-10	752	767	746	763	444,600	763
2021-02-09	763	763	753	761	434,600	761
2021-02-08	755	775	752	763	769,300	763
2021-02-05	755	755	737	747	386,900	747
2021-02-04	735	755	732	747	763,800	747
2021-02-03	732	736	727	732	471,700	732
2021-02-02	754	761	726	726	717,600	726
2021-02-01	739	752	739	747	919,800	747
2021-01-29	751	757	732	737	1,167,400	737
2021-01-28	725	759	725	736	3,067,000	736
2021-01-27	705	751	704	747	2,938,900	747
2021-01-26	683	699	670	694	1,317,200	694
2021-01-25	670	699	669	674	1,962,500	674
2021-01-22	678	686	664	681	1,154,900	681
2021-01-21	660	673	660	668	534,300	668
2021-01-20	653	664	649	662	640,800	662
2021-01-19	665	665	651	656	721,100	656
2021-01-18	671	678	655	656	1,091,100	656
2021-01-15	672	676	663	670	1,479,100	670
2021-01-14	684	686	676	682	1,499,900	682
2021-01-13	697	699	676	678	870,100	678
2021-01-12	699	702	685	687	991,600	687
2021-01-08	712	716	694	697	1,044,700	697
2021-01-07	708	717	705	709	788,000	709
2021-01-06	690	700	683	700	619,200	700
2021-01-05	662	690	660	687	843,300	687
2021-01-04	677	677	659	661	640,400	661

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