東京製鐵(5423)の株価時系列情報
東京製鐵(5423)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 614 | 628 | 613 | 626 | 554,600 |
2011/12/29 | 610 | 619 | 605 | 616 | 548,800 |
2011/12/28 | 620 | 624 | 614 | 617 | 482,900 |
2011/12/27 | 626 | 630 | 621 | 628 | 384,700 |
2011/12/26 | 640 | 642 | 633 | 636 | 257,000 |
2011/12/22 | 632 | 634 | 627 | 630 | 627,700 |
2011/12/21 | 642 | 646 | 634 | 637 | 782,700 |
2011/12/20 | 632 | 643 | 625 | 636 | 627,300 |
2011/12/19 | 657 | 657 | 629 | 632 | 954,500 |
2011/12/16 | 679 | 682 | 661 | 663 | 811,000 |
2011/12/15 | 684 | 684 | 668 | 671 | 600,000 |
2011/12/14 | 683 | 689 | 678 | 688 | 612,000 |
2011/12/13 | 679 | 690 | 678 | 686 | 836,900 |
2011/12/12 | 673 | 686 | 669 | 681 | 442,800 |
2011/12/09 | 661 | 667 | 658 | 661 | 635,100 |
2011/12/08 | 680 | 687 | 670 | 677 | 396,200 |
2011/12/07 | 670 | 689 | 660 | 686 | 672,500 |
2011/12/06 | 679 | 688 | 666 | 670 | 680,700 |
2011/12/05 | 680 | 692 | 679 | 687 | 690,700 |
2011/12/02 | 669 | 673 | 663 | 671 | 572,100 |
2011/12/01 | 674 | 675 | 659 | 666 | 644,200 |
2011/11/30 | 642 | 645 | 621 | 644 | 888,900 |
2011/11/29 | 645 | 647 | 635 | 646 | 684,400 |
2011/11/28 | 634 | 647 | 626 | 633 | 562,900 |
2011/11/25 | 611 | 634 | 610 | 621 | 1,068,000 |
2011/11/24 | 597 | 618 | 590 | 606 | 977,900 |
2011/11/22 | 600 | 610 | 597 | 604 | 608,100 |
2011/11/21 | 598 | 615 | 595 | 610 | 966,400 |
2011/11/18 | 609 | 620 | 606 | 608 | 895,200 |
2011/11/17 | 603 | 626 | 600 | 611 | 826,700 |
2011/11/16 | 597 | 624 | 597 | 612 | 1,333,500 |
2011/11/15 | 598 | 602 | 592 | 601 | 645,600 |
2011/11/14 | 597 | 599 | 587 | 598 | 512,400 |
2011/11/11 | 593 | 594 | 586 | 590 | 371,100 |
2011/11/10 | 597 | 603 | 594 | 595 | 728,000 |
2011/11/09 | 607 | 623 | 606 | 621 | 814,300 |
2011/11/08 | 639 | 641 | 603 | 604 | 1,254,300 |
2011/11/07 | 640 | 644 | 632 | 643 | 607,100 |
2011/11/04 | 655 | 657 | 640 | 642 | 610,800 |
2011/11/02 | 647 | 658 | 644 | 653 | 737,500 |
2011/11/01 | 653 | 662 | 652 | 655 | 861,900 |
2011/10/31 | 663 | 673 | 654 | 669 | 911,400 |
2011/10/28 | 669 | 676 | 661 | 663 | 1,073,900 |
2011/10/27 | 654 | 658 | 644 | 656 | 697,400 |
2011/10/26 | 635 | 656 | 631 | 653 | 860,800 |
2011/10/25 | 653 | 659 | 645 | 646 | 1,084,100 |
2011/10/24 | 665 | 668 | 660 | 667 | 650,300 |
2011/10/21 | 651 | 652 | 645 | 647 | 1,019,000 |
2011/10/20 | 648 | 655 | 646 | 653 | 766,600 |
2011/10/19 | 653 | 660 | 641 | 658 | 1,675,300 |
2011/10/18 | 666 | 676 | 664 | 666 | 695,000 |
2011/10/17 | 683 | 687 | 677 | 683 | 917,800 |
2011/10/14 | 675 | 686 | 667 | 668 | 1,289,000 |
2011/10/13 | 707 | 714 | 686 | 694 | 1,293,900 |
2011/10/12 | 680 | 705 | 675 | 703 | 2,116,700 |
2011/10/11 | 720 | 728 | 714 | 719 | 1,079,300 |
2011/10/07 | 717 | 726 | 705 | 711 | 764,200 |
2011/10/06 | 715 | 727 | 709 | 711 | 1,005,600 |
2011/10/05 | 709 | 724 | 699 | 711 | 1,084,600 |
2011/10/04 | 706 | 711 | 692 | 703 | 939,800 |
2011/10/03 | 729 | 729 | 691 | 718 | 1,249,400 |
2011/09/30 | 768 | 771 | 737 | 742 | 1,218,800 |
2011/09/29 | 741 | 760 | 738 | 760 | 1,088,800 |
2011/09/28 | 741 | 755 | 736 | 747 | 794,900 |
2011/09/27 | 732 | 743 | 730 | 739 | 577,400 |
2011/09/26 | 735 | 735 | 711 | 714 | 1,169,700 |
2011/09/22 | 750 | 756 | 731 | 737 | 1,181,900 |
2011/09/21 | 764 | 778 | 750 | 752 | 1,480,900 |
2011/09/20 | 782 | 783 | 751 | 757 | 2,479,500 |
2011/09/16 | 805 | 813 | 797 | 800 | 2,115,400 |
2011/09/15 | 782 | 814 | 776 | 800 | 2,266,600 |
2011/09/14 | 782 | 783 | 765 | 770 | 1,510,300 |
2011/09/13 | 764 | 779 | 760 | 772 | 1,370,200 |
2011/09/12 | 739 | 750 | 737 | 741 | 1,049,500 |
2011/09/09 | 745 | 759 | 739 | 755 | 1,471,100 |
2011/09/08 | 732 | 736 | 724 | 736 | 923,300 |
2011/09/07 | 707 | 718 | 698 | 717 | 981,900 |
2011/09/06 | 695 | 695 | 683 | 686 | 914,700 |
2011/09/05 | 697 | 699 | 689 | 690 | 602,700 |
2011/09/02 | 717 | 724 | 705 | 709 | 718,600 |
2011/09/01 | 724 | 730 | 720 | 724 | 789,000 |
2011/08/31 | 714 | 725 | 713 | 722 | 1,483,500 |
2011/08/30 | 709 | 721 | 704 | 710 | 1,195,100 |
2011/08/29 | 688 | 711 | 679 | 699 | 1,018,300 |
2011/08/26 | 677 | 693 | 675 | 686 | 1,047,600 |
2011/08/25 | 667 | 693 | 665 | 676 | 1,001,500 |
2011/08/24 | 668 | 673 | 654 | 657 | 823,300 |
2011/08/23 | 659 | 663 | 643 | 661 | 1,265,300 |
2011/08/22 | 644 | 668 | 639 | 649 | 1,399,700 |
2011/08/19 | 665 | 666 | 648 | 650 | 1,044,700 |
2011/08/18 | 681 | 684 | 676 | 680 | 835,400 |
2011/08/17 | 676 | 690 | 672 | 686 | 1,000,400 |
2011/08/16 | 689 | 691 | 679 | 683 | 571,100 |
2011/08/15 | 695 | 699 | 681 | 686 | 638,000 |
2011/08/12 | 686 | 699 | 683 | 688 | 1,115,100 |
2011/08/11 | 668 | 683 | 663 | 679 | 1,153,400 |
2011/08/10 | 688 | 693 | 683 | 688 | 938,200 |
2011/08/09 | 666 | 669 | 649 | 668 | 1,549,500 |
2011/08/08 | 705 | 714 | 683 | 685 | 1,016,900 |
2011/08/05 | 716 | 728 | 711 | 714 | 1,080,400 |
2011/08/04 | 756 | 763 | 746 | 746 | 484,000 |
2011/08/03 | 762 | 763 | 746 | 749 | 948,400 |
2011/08/02 | 788 | 790 | 767 | 771 | 838,100 |
2011/08/01 | 799 | 806 | 791 | 792 | 555,000 |
2011/07/29 | 795 | 800 | 789 | 791 | 582,900 |
2011/07/28 | 786 | 795 | 782 | 789 | 1,370,600 |
2011/07/27 | 812 | 813 | 789 | 792 | 1,503,000 |
2011/07/26 | 831 | 831 | 810 | 820 | 1,395,400 |
2011/07/25 | 827 | 848 | 821 | 831 | 1,063,700 |
2011/07/22 | 810 | 820 | 809 | 818 | 552,400 |
2011/07/21 | 813 | 813 | 801 | 804 | 671,400 |
2011/07/20 | 830 | 830 | 810 | 812 | 666,700 |
2011/07/19 | 826 | 832 | 815 | 820 | 973,300 |
2011/07/15 | 841 | 849 | 832 | 835 | 412,100 |
2011/07/14 | 836 | 844 | 834 | 835 | 484,300 |
2011/07/13 | 835 | 845 | 831 | 839 | 552,500 |
2011/07/12 | 848 | 858 | 843 | 843 | 720,000 |
2011/07/11 | 840 | 868 | 838 | 861 | 1,138,500 |
2011/07/08 | 850 | 851 | 844 | 845 | 454,900 |
2011/07/07 | 840 | 850 | 837 | 845 | 573,200 |
2011/07/06 | 844 | 845 | 835 | 844 | 593,500 |
2011/07/05 | 833 | 846 | 830 | 844 | 647,700 |
2011/07/04 | 846 | 847 | 831 | 836 | 764,800 |
2011/07/01 | 849 | 851 | 833 | 836 | 523,200 |
2011/06/30 | 847 | 848 | 837 | 846 | 738,700 |
2011/06/29 | 843 | 849 | 839 | 846 | 1,319,000 |
2011/06/28 | 820 | 834 | 819 | 828 | 2,113,100 |
2011/06/27 | 798 | 803 | 792 | 796 | 567,400 |
2011/06/24 | 795 | 800 | 791 | 796 | 574,400 |
2011/06/23 | 796 | 806 | 791 | 796 | 586,200 |
2011/06/22 | 806 | 806 | 790 | 795 | 1,572,200 |
2011/06/21 | 808 | 811 | 796 | 806 | 872,800 |
2011/06/20 | 803 | 814 | 795 | 805 | 810,100 |
2011/06/17 | 817 | 818 | 807 | 808 | 852,900 |
2011/06/16 | 803 | 823 | 800 | 811 | 1,206,800 |
2011/06/15 | 806 | 809 | 796 | 804 | 883,500 |
2011/06/14 | 794 | 808 | 789 | 805 | 830,300 |
2011/06/13 | 800 | 813 | 796 | 803 | 1,228,800 |
2011/06/10 | 790 | 807 | 787 | 800 | 1,872,500 |
2011/06/09 | 794 | 798 | 782 | 793 | 2,154,500 |
2011/06/08 | 780 | 784 | 770 | 779 | 983,600 |
2011/06/07 | 760 | 787 | 758 | 784 | 2,457,100 |
2011/06/06 | 757 | 769 | 753 | 755 | 714,200 |
2011/06/03 | 761 | 768 | 758 | 760 | 789,900 |
2011/06/02 | 755 | 771 | 753 | 771 | 1,204,900 |
2011/06/01 | 777 | 798 | 774 | 781 | 1,815,000 |
2011/05/31 | 768 | 787 | 763 | 774 | 6,764,100 |
2011/05/30 | 763 | 779 | 758 | 768 | 1,135,800 |
2011/05/27 | 756 | 768 | 752 | 763 | 968,400 |
2011/05/26 | 751 | 766 | 751 | 764 | 759,100 |
2011/05/25 | 757 | 761 | 749 | 750 | 461,200 |
2011/05/24 | 755 | 769 | 750 | 755 | 754,300 |
2011/05/23 | 775 | 775 | 756 | 759 | 730,700 |
2011/05/20 | 784 | 798 | 783 | 783 | 950,300 |
2011/05/19 | 801 | 805 | 782 | 782 | 1,369,800 |
2011/05/18 | 771 | 794 | 764 | 787 | 1,997,400 |
2011/05/17 | 774 | 788 | 763 | 786 | 2,469,600 |
2011/05/16 | 799 | 804 | 789 | 789 | 976,800 |
2011/05/13 | 830 | 833 | 803 | 812 | 781,700 |
2011/05/12 | 841 | 846 | 830 | 830 | 749,500 |
2011/05/11 | 855 | 856 | 848 | 852 | 862,900 |
2011/05/10 | 853 | 856 | 841 | 848 | 1,030,600 |
2011/05/09 | 855 | 857 | 838 | 853 | 1,125,100 |
2011/05/06 | 858 | 861 | 849 | 852 | 1,680,800 |
2011/05/02 | 878 | 888 | 873 | 880 | 943,100 |
2011/04/28 | 866 | 874 | 863 | 873 | 1,121,000 |
2011/04/27 | 870 | 875 | 865 | 866 | 955,900 |
2011/04/26 | 877 | 877 | 866 | 868 | 887,900 |
2011/04/25 | 871 | 876 | 864 | 870 | 662,400 |
2011/04/22 | 876 | 879 | 861 | 871 | 856,700 |
2011/04/21 | 887 | 890 | 848 | 876 | 2,557,600 |
2011/04/20 | 868 | 880 | 866 | 877 | 1,103,100 |
2011/04/19 | 875 | 876 | 854 | 865 | 1,099,200 |
2011/04/18 | 890 | 890 | 875 | 876 | 676,600 |
2011/04/15 | 887 | 892 | 876 | 880 | 1,215,500 |
2011/04/14 | 902 | 903 | 881 | 897 | 1,444,100 |
2011/04/13 | 915 | 917 | 903 | 911 | 1,025,600 |
2011/04/12 | 913 | 947 | 904 | 919 | 2,125,500 |
2011/04/11 | 910 | 931 | 905 | 925 | 658,200 |
2011/04/08 | 913 | 928 | 903 | 919 | 878,500 |
2011/04/07 | 918 | 928 | 907 | 921 | 1,477,300 |
2011/04/06 | 939 | 940 | 914 | 923 | 1,193,100 |
2011/04/05 | 950 | 961 | 931 | 938 | 1,151,300 |
2011/04/04 | 970 | 970 | 950 | 955 | 973,100 |
2011/04/01 | 980 | 985 | 952 | 971 | 1,227,000 |
2011/03/31 | 962 | 971 | 931 | 971 | 1,811,800 |
2011/03/30 | 983 | 984 | 957 | 966 | 1,713,000 |
2011/03/29 | 993 | 1,002 | 962 | 980 | 1,488,200 |
2011/03/28 | 971 | 1,008 | 971 | 983 | 1,782,900 |
2011/03/25 | 966 | 991 | 960 | 966 | 2,117,300 |
2011/03/24 | 925 | 953 | 921 | 946 | 1,480,100 |
2011/03/23 | 915 | 946 | 904 | 923 | 1,921,300 |
2011/03/22 | 873 | 917 | 868 | 909 | 1,547,300 |
2011/03/18 | 840 | 873 | 839 | 858 | 899,600 |
2011/03/17 | 779 | 852 | 777 | 838 | 1,009,200 |
2011/03/16 | 771 | 824 | 768 | 822 | 1,659,600 |
2011/03/15 | 872 | 880 | 737 | 737 | 1,944,700 |
2011/03/14 | 795 | 901 | 781 | 887 | 2,627,600 |
2011/03/11 | 856 | 861 | 853 | 855 | 635,700 |
2011/03/10 | 875 | 878 | 860 | 865 | 411,300 |
2011/03/09 | 882 | 887 | 875 | 883 | 536,800 |
2011/03/08 | 874 | 890 | 873 | 882 | 466,500 |
2011/03/07 | 883 | 885 | 866 | 870 | 563,200 |
2011/03/04 | 895 | 897 | 883 | 891 | 496,400 |
2011/03/03 | 881 | 894 | 881 | 887 | 367,100 |
2011/03/02 | 898 | 903 | 885 | 887 | 443,300 |
2011/03/01 | 914 | 915 | 901 | 904 | 427,800 |
2011/02/28 | 893 | 912 | 882 | 910 | 624,800 |
2011/02/25 | 882 | 893 | 880 | 890 | 466,200 |
2011/02/24 | 901 | 905 | 885 | 889 | 782,300 |
2011/02/23 | 895 | 919 | 893 | 906 | 675,400 |
2011/02/22 | 925 | 925 | 906 | 908 | 697,200 |
2011/02/21 | 920 | 934 | 914 | 932 | 780,500 |
2011/02/18 | 915 | 923 | 912 | 922 | 765,100 |
2011/02/17 | 926 | 926 | 913 | 917 | 782,700 |
2011/02/16 | 945 | 945 | 911 | 914 | 1,108,500 |
2011/02/15 | 920 | 937 | 920 | 932 | 930,400 |
2011/02/14 | 913 | 919 | 908 | 913 | 423,600 |
2011/02/10 | 894 | 908 | 894 | 908 | 400,000 |
2011/02/09 | 920 | 924 | 892 | 896 | 659,500 |
2011/02/08 | 919 | 932 | 915 | 919 | 679,600 |
2011/02/07 | 915 | 926 | 902 | 909 | 729,600 |
2011/02/04 | 924 | 943 | 912 | 916 | 2,267,300 |
2011/02/03 | 890 | 895 | 884 | 894 | 506,000 |
2011/02/02 | 888 | 893 | 881 | 890 | 1,033,400 |
2011/02/01 | 868 | 878 | 858 | 872 | 1,034,200 |
2011/01/31 | 875 | 875 | 863 | 873 | 502,000 |
2011/01/28 | 905 | 905 | 877 | 885 | 800,600 |
2011/01/27 | 896 | 908 | 896 | 905 | 535,900 |
2011/01/26 | 899 | 913 | 898 | 900 | 786,200 |
2011/01/25 | 909 | 909 | 891 | 897 | 1,352,500 |
2011/01/24 | 934 | 934 | 902 | 909 | 1,887,100 |
2011/01/21 | 938 | 949 | 931 | 938 | 2,216,500 |
2011/01/20 | 900 | 954 | 899 | 947 | 4,390,500 |
2011/01/19 | 918 | 922 | 901 | 912 | 1,751,400 |
2011/01/18 | 927 | 928 | 909 | 917 | 1,394,900 |
2011/01/17 | 949 | 950 | 929 | 933 | 1,167,500 |
2011/01/14 | 957 | 961 | 940 | 952 | 1,258,400 |
2011/01/13 | 983 | 983 | 957 | 966 | 902,700 |
2011/01/12 | 982 | 998 | 979 | 983 | 1,118,700 |
2011/01/11 | 956 | 977 | 955 | 971 | 623,000 |
2011/01/07 | 968 | 972 | 955 | 957 | 819,400 |
2011/01/06 | 960 | 977 | 957 | 973 | 1,333,900 |
2011/01/05 | 916 | 964 | 900 | 959 | 2,728,200 |
2011/01/04 | 898 | 911 | 895 | 910 | 550,200 |