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 |
---|---|---|---|---|---|
1984/12/28 | 506 | 510 | 505 | 509 | 98,000 |
1984/12/27 | 506 | 515 | 506 | 511 | 56,000 |
1984/12/26 | 510 | 510 | 505 | 510 | 155,000 |
1984/12/25 | 513 | 515 | 513 | 513 | 78,000 |
1984/12/24 | 515 | 516 | 511 | 511 | 185,000 |
1984/12/22 | 509 | 515 | 505 | 515 | 99,000 |
1984/12/21 | 502 | 509 | 502 | 506 | 46,000 |
1984/12/20 | 500 | 505 | 499 | 502 | 60,000 |
1984/12/19 | 507 | 510 | 500 | 500 | 143,000 |
1984/12/18 | 506 | 513 | 505 | 505 | 53,000 |
1984/12/17 | 509 | 514 | 509 | 510 | 42,000 |
1984/12/15 | 505 | 510 | 505 | 510 | 47,000 |
1984/12/14 | 508 | 508 | 506 | 508 | 33,000 |
1984/12/13 | 513 | 513 | 507 | 509 | 115,000 |
1984/12/12 | 513 | 514 | 513 | 513 | 41,000 |
1984/12/11 | 506 | 514 | 506 | 510 | 25,000 |
1984/12/10 | 515 | 515 | 505 | 515 | 29,000 |
1984/12/07 | 508 | 510 | 505 | 505 | 59,000 |
1984/12/06 | 507 | 509 | 505 | 509 | 155,000 |
1984/12/05 | 508 | 510 | 505 | 508 | 186,000 |
1984/12/04 | 510 | 510 | 507 | 509 | 63,000 |
1984/12/03 | 505 | 510 | 505 | 510 | 312,000 |
1984/12/01 | 505 | 510 | 505 | 510 | 36,000 |
1984/11/30 | 505 | 510 | 504 | 504 | 106,000 |
1984/11/29 | 505 | 510 | 504 | 504 | 321,000 |
1984/11/28 | 514 | 514 | 505 | 506 | 130,000 |
1984/11/27 | 499 | 515 | 499 | 515 | 268,000 |
1984/11/27 | 1 -> 1.10 分割 | ||||
1984/11/26 | 570 | 570 | 564 | 565 | 270,000 |
1984/11/24 | 559 | 560 | 557 | 560 | 140,000 |
1984/11/22 | 564 | 565 | 560 | 560 | 96,000 |
1984/11/21 | 562 | 565 | 556 | 556 | 215,000 |
1984/11/20 | 569 | 569 | 563 | 569 | 92,000 |
1984/11/19 | 561 | 570 | 561 | 570 | 39,000 |
1984/11/17 | 562 | 562 | 560 | 562 | 35,000 |
1984/11/16 | 560 | 566 | 555 | 565 | 137,000 |
1984/11/15 | 575 | 575 | 561 | 561 | 198,000 |
1984/11/14 | 570 | 580 | 569 | 579 | 57,000 |
1984/11/13 | 565 | 568 | 560 | 568 | 117,000 |
1984/11/12 | 551 | 569 | 551 | 565 | 58,000 |
1984/11/09 | 545 | 550 | 540 | 548 | 453,000 |
1984/11/08 | 560 | 565 | 540 | 555 | 264,000 |
1984/11/07 | 580 | 585 | 572 | 575 | 321,000 |
1984/11/06 | 590 | 590 | 587 | 587 | 40,000 |
1984/11/05 | 585 | 590 | 580 | 585 | 112,000 |
1984/11/02 | 581 | 588 | 580 | 585 | 94,000 |
1984/11/01 | 585 | 590 | 580 | 581 | 97,000 |
1984/10/31 | 590 | 590 | 585 | 585 | 75,000 |
1984/10/30 | 590 | 592 | 570 | 570 | 173,000 |
1984/10/29 | 600 | 605 | 595 | 595 | 64,000 |
1984/10/27 | 595 | 600 | 595 | 600 | 15,000 |
1984/10/26 | 604 | 605 | 595 | 600 | 87,000 |
1984/10/25 | 610 | 611 | 608 | 610 | 106,000 |
1984/10/24 | 600 | 610 | 600 | 610 | 83,000 |
1984/10/23 | 610 | 610 | 595 | 595 | 93,000 |
1984/10/22 | 620 | 621 | 615 | 616 | 60,000 |
1984/10/20 | 617 | 625 | 615 | 621 | 164,000 |
1984/10/19 | 610 | 619 | 610 | 618 | 194,000 |
1984/10/18 | 595 | 616 | 595 | 610 | 397,000 |
1984/10/17 | 584 | 595 | 583 | 595 | 39,000 |
1984/10/16 | 583 | 589 | 583 | 583 | 107,000 |
1984/10/15 | 577 | 581 | 575 | 580 | 89,000 |
1984/10/12 | 580 | 580 | 573 | 575 | 33,000 |
1984/10/11 | 592 | 592 | 573 | 573 | 155,000 |
1984/10/09 | 590 | 590 | 590 | 590 | 21,000 |
1984/10/08 | 595 | 595 | 590 | 590 | 13,000 |
1984/10/06 | 583 | 595 | 583 | 591 | 100,000 |
1984/10/05 | 582 | 595 | 582 | 582 | 97,000 |
1984/10/04 | 580 | 591 | 580 | 582 | 62,000 |
1984/10/03 | 590 | 592 | 580 | 590 | 83,000 |
1984/10/02 | 600 | 600 | 590 | 595 | 75,000 |
1984/10/01 | 580 | 605 | 580 | 605 | 150,000 |
1984/09/29 | 580 | 580 | 575 | 580 | 42,000 |
1984/09/28 | 577 | 600 | 576 | 585 | 101,000 |
1984/09/27 | 580 | 581 | 565 | 567 | 72,000 |
1984/09/26 | 590 | 595 | 590 | 590 | 111,000 |
1984/09/25 | 591 | 600 | 590 | 590 | 54,000 |
1984/09/22 | 580 | 592 | 580 | 588 | 73,000 |
1984/09/21 | 572 | 580 | 572 | 580 | 95,000 |
1984/09/20 | 570 | 571 | 569 | 570 | 69,000 |
1984/09/19 | 601 | 602 | 575 | 575 | 180,000 |
1984/09/18 | 605 | 605 | 595 | 600 | 96,000 |
1984/09/17 | 590 | 608 | 589 | 605 | 143,000 |
1984/09/14 | 595 | 599 | 586 | 590 | 155,000 |
1984/09/13 | 605 | 605 | 590 | 590 | 87,000 |
1984/09/12 | 609 | 609 | 602 | 602 | 62,000 |
1984/09/11 | 609 | 609 | 601 | 604 | 46,000 |
1984/09/10 | 602 | 610 | 602 | 610 | 50,000 |
1984/09/07 | 614 | 615 | 602 | 610 | 87,000 |
1984/09/06 | 619 | 619 | 595 | 613 | 169,000 |
1984/09/05 | 625 | 633 | 615 | 620 | 298,000 |
1984/09/04 | 635 | 647 | 635 | 635 | 447,000 |
1984/09/03 | 620 | 635 | 618 | 634 | 223,000 |
1984/09/01 | 618 | 620 | 616 | 620 | 150,000 |
1984/08/31 | 619 | 622 | 613 | 615 | 395,000 |
1984/08/30 | 619 | 620 | 611 | 619 | 115,000 |
1984/08/29 | 610 | 628 | 610 | 620 | 949,000 |
1984/08/28 | 598 | 614 | 595 | 610 | 199,000 |
1984/08/27 | 592 | 593 | 590 | 592 | 63,000 |
1984/08/25 | 589 | 591 | 585 | 588 | 80,000 |
1984/08/24 | 581 | 590 | 581 | 589 | 113,000 |
1984/08/23 | 579 | 580 | 575 | 580 | 172,000 |
1984/08/22 | 580 | 581 | 574 | 574 | 220,000 |
1984/08/21 | 551 | 590 | 551 | 580 | 322,000 |
1984/08/20 | 549 | 550 | 546 | 550 | 139,000 |
1984/08/18 | 546 | 549 | 545 | 549 | 37,000 |
1984/08/17 | 547 | 547 | 546 | 546 | 53,000 |
1984/08/16 | 544 | 545 | 541 | 545 | 43,000 |
1984/08/15 | 542 | 545 | 541 | 545 | 61,000 |
1984/08/14 | 547 | 547 | 540 | 540 | 39,000 |
1984/08/13 | 545 | 550 | 545 | 548 | 295,000 |
1984/08/10 | 551 | 555 | 549 | 550 | 249,000 |
1984/08/09 | 558 | 558 | 550 | 550 | 21,000 |
1984/08/08 | 558 | 558 | 550 | 550 | 30,000 |
1984/08/07 | 555 | 569 | 555 | 560 | 88,000 |
1984/08/06 | 536 | 554 | 536 | 554 | 157,000 |
1984/08/04 | 536 | 537 | 529 | 529 | 161,000 |
1984/08/03 | 535 | 537 | 535 | 535 | 87,000 |
1984/08/02 | 536 | 536 | 534 | 534 | 54,000 |
1984/08/01 | 536 | 536 | 535 | 535 | 5,000 |
1984/07/31 | 545 | 545 | 535 | 535 | 65,000 |
1984/07/30 | 550 | 550 | 545 | 545 | 14,000 |
1984/07/28 | 533 | 541 | 533 | 541 | 38,000 |
1984/07/27 | 550 | 550 | 532 | 532 | 122,000 |
1984/07/26 | 535 | 535 | 530 | 531 | 108,000 |
1984/07/25 | 560 | 560 | 550 | 554 | 83,000 |
1984/07/24 | 535 | 560 | 535 | 560 | 22,000 |
1984/07/23 | 535 | 550 | 535 | 536 | 73,000 |
1984/07/21 | 531 | 540 | 531 | 538 | 26,000 |
1984/07/20 | 532 | 540 | 530 | 530 | 133,000 |
1984/07/19 | 561 | 561 | 512 | 512 | 189,000 |
1984/07/18 | 568 | 568 | 566 | 566 | 42,000 |
1984/07/17 | 568 | 570 | 561 | 568 | 86,000 |
1984/07/16 | 578 | 578 | 570 | 570 | 84,000 |
1984/07/13 | 583 | 584 | 570 | 574 | 50,000 |
1984/07/12 | 585 | 585 | 585 | 585 | 27,000 |
1984/07/11 | 605 | 605 | 595 | 595 | 23,000 |
1984/07/10 | 615 | 615 | 601 | 601 | 44,000 |
1984/07/09 | 625 | 630 | 615 | 615 | 22,000 |
1984/07/07 | 628 | 629 | 625 | 627 | 28,000 |
1984/07/06 | 640 | 643 | 630 | 630 | 69,000 |
1984/07/05 | 625 | 639 | 625 | 638 | 147,000 |
1984/07/04 | 623 | 625 | 620 | 625 | 104,000 |
1984/07/03 | 624 | 624 | 614 | 620 | 243,000 |
1984/07/02 | 592 | 609 | 592 | 605 | 113,000 |
1984/06/30 | 590 | 593 | 585 | 590 | 31,000 |
1984/06/29 | 591 | 591 | 580 | 580 | 132,000 |
1984/06/28 | 581 | 590 | 580 | 590 | 95,000 |
1984/06/27 | 578 | 585 | 570 | 580 | 43,000 |
1984/06/26 | 580 | 585 | 575 | 579 | 55,000 |
1984/06/25 | 584 | 590 | 580 | 581 | 31,000 |
1984/06/23 | 579 | 584 | 579 | 580 | 244,000 |
1984/06/22 | 580 | 591 | 580 | 580 | 329,000 |
1984/06/21 | 585 | 586 | 570 | 570 | 359,000 |
1984/06/20 | 567 | 580 | 567 | 580 | 100,000 |
1984/06/19 | 571 | 575 | 558 | 561 | 87,000 |
1984/06/18 | 571 | 580 | 570 | 571 | 33,000 |
1984/06/16 | 566 | 575 | 566 | 566 | 21,000 |
1984/06/15 | 571 | 571 | 571 | 571 | 3,000 |
1984/06/14 | 580 | 580 | 578 | 578 | 26,000 |
1984/06/13 | 586 | 586 | 581 | 582 | 41,000 |
1984/06/12 | 589 | 590 | 588 | 590 | 95,000 |
1984/06/11 | 590 | 590 | 587 | 590 | 29,000 |
1984/06/08 | 598 | 598 | 587 | 590 | 83,000 |
1984/06/07 | 581 | 599 | 581 | 590 | 146,000 |
1984/06/06 | 571 | 580 | 565 | 580 | 83,000 |
1984/06/05 | 571 | 574 | 561 | 561 | 360,000 |
1984/06/04 | 592 | 602 | 556 | 564 | 320,000 |
1984/06/02 | 619 | 619 | 612 | 612 | 46,000 |
1984/06/01 | 620 | 622 | 602 | 606 | 291,000 |
1984/05/31 | 631 | 640 | 621 | 630 | 166,000 |
1984/05/30 | 652 | 655 | 640 | 640 | 170,000 |
1984/05/29 | 660 | 660 | 651 | 651 | 89,000 |
1984/05/28 | 660 | 660 | 655 | 659 | 53,000 |
1984/05/26 | 655 | 660 | 655 | 660 | 68,000 |
1984/05/25 | 640 | 660 | 640 | 660 | 100,000 |
1984/05/24 | 636 | 650 | 636 | 636 | 188,000 |
1984/05/23 | 638 | 650 | 622 | 626 | 489,000 |
1984/05/21 | 718 | 720 | 708 | 712 | 49,000 |
1984/05/19 | 705 | 710 | 705 | 708 | 35,000 |
1984/05/18 | 710 | 720 | 701 | 709 | 269,000 |
1984/05/17 | 733 | 740 | 710 | 726 | 114,000 |
1984/05/16 | 760 | 760 | 749 | 750 | 52,000 |
1984/05/15 | 740 | 765 | 740 | 760 | 97,000 |
1984/05/11 | 780 | 785 | 771 | 779 | 55,000 |
1984/05/10 | 810 | 813 | 780 | 780 | 156,000 |
1984/05/09 | 813 | 813 | 809 | 810 | 44,000 |
1984/05/08 | 811 | 818 | 810 | 811 | 180,000 |
1984/05/07 | 816 | 821 | 810 | 821 | 164,000 |
1984/05/04 | 820 | 820 | 800 | 806 | 621,000 |
1984/05/02 | 791 | 820 | 791 | 820 | 258,000 |
1984/05/01 | 795 | 795 | 791 | 791 | 89,000 |
1984/04/28 | 793 | 795 | 790 | 791 | 85,000 |
1984/04/27 | 790 | 793 | 785 | 793 | 39,000 |
1984/04/26 | 785 | 790 | 781 | 783 | 45,000 |
1984/04/25 | 788 | 788 | 780 | 781 | 68,000 |
1984/04/24 | 794 | 794 | 785 | 790 | 124,000 |
1984/04/23 | 800 | 800 | 790 | 795 | 89,000 |
1984/04/21 | 795 | 799 | 785 | 795 | 38,000 |
1984/04/20 | 780 | 795 | 780 | 785 | 72,000 |
1984/04/19 | 780 | 788 | 780 | 781 | 71,000 |
1984/04/18 | 789 | 790 | 780 | 782 | 166,000 |
1984/04/17 | 796 | 800 | 780 | 789 | 114,000 |
1984/04/16 | 814 | 815 | 795 | 797 | 213,000 |
1984/04/13 | 800 | 809 | 796 | 809 | 206,000 |
1984/04/12 | 799 | 799 | 791 | 795 | 173,000 |
1984/04/11 | 790 | 799 | 790 | 799 | 95,000 |
1984/04/10 | 785 | 799 | 784 | 799 | 123,000 |
1984/04/09 | 768 | 790 | 768 | 790 | 50,000 |
1984/04/07 | 773 | 782 | 771 | 772 | 71,000 |
1984/04/06 | 788 | 788 | 780 | 783 | 148,000 |
1984/04/05 | 790 | 795 | 785 | 788 | 109,000 |
1984/04/04 | 785 | 798 | 785 | 785 | 202,000 |
1984/04/03 | 805 | 805 | 791 | 800 | 253,000 |
1984/04/02 | 788 | 818 | 788 | 800 | 371,000 |
1984/03/31 | 800 | 801 | 793 | 798 | 108,000 |
1984/03/30 | 795 | 820 | 780 | 800 | 404,000 |
1984/03/29 | 820 | 828 | 792 | 792 | 948,000 |
1984/03/28 | 809 | 809 | 790 | 808 | 1,005,000 |
1984/03/27 | 756 | 804 | 756 | 799 | 846,000 |
1984/03/26 | 760 | 760 | 755 | 757 | 88,000 |
1984/03/24 | 750 | 760 | 745 | 760 | 90,000 |
1984/03/23 | 744 | 749 | 738 | 745 | 146,000 |
1984/03/22 | 744 | 750 | 740 | 750 | 65,000 |
1984/03/21 | 745 | 755 | 745 | 747 | 77,000 |
1984/03/19 | 732 | 745 | 726 | 744 | 135,000 |
1984/03/17 | 740 | 745 | 732 | 735 | 102,000 |
1984/03/16 | 743 | 760 | 725 | 731 | 166,000 |
1984/03/15 | 770 | 774 | 760 | 763 | 173,000 |
1984/03/14 | 770 | 790 | 761 | 769 | 585,000 |
1984/03/13 | 762 | 768 | 759 | 767 | 320,000 |
1984/03/12 | 759 | 760 | 755 | 760 | 102,000 |
1984/03/09 | 755 | 755 | 742 | 749 | 31,000 |
1984/03/08 | 760 | 767 | 758 | 764 | 153,000 |
1984/03/07 | 758 | 769 | 758 | 767 | 305,000 |
1984/03/06 | 760 | 767 | 750 | 758 | 619,000 |
1984/03/05 | 741 | 758 | 741 | 755 | 149,000 |
1984/03/03 | 730 | 740 | 730 | 737 | 38,000 |
1984/03/02 | 735 | 738 | 727 | 730 | 69,000 |
1984/03/01 | 733 | 735 | 730 | 730 | 55,000 |
1984/02/29 | 731 | 740 | 731 | 733 | 92,000 |
1984/02/28 | 759 | 759 | 740 | 744 | 206,000 |
1984/02/27 | 726 | 760 | 716 | 760 | 200,000 |
1984/02/25 | 718 | 718 | 716 | 716 | 23,000 |
1984/02/24 | 711 | 720 | 706 | 707 | 32,000 |
1984/02/23 | 717 | 717 | 711 | 715 | 81,000 |
1984/02/22 | 696 | 710 | 696 | 697 | 87,000 |
1984/02/21 | 696 | 700 | 696 | 697 | 11,000 |
1984/02/20 | 705 | 705 | 695 | 695 | 9,000 |
1984/02/18 | 699 | 700 | 699 | 700 | 17,000 |
1984/02/17 | 695 | 700 | 695 | 700 | 45,000 |
1984/02/16 | 695 | 695 | 691 | 691 | 27,000 |
1984/02/15 | 695 | 700 | 690 | 695 | 23,000 |
1984/02/14 | 686 | 701 | 685 | 685 | 92,000 |
1984/02/13 | 690 | 690 | 685 | 685 | 67,000 |
1984/02/10 | 700 | 700 | 686 | 686 | 308,000 |
1984/02/09 | 708 | 710 | 698 | 698 | 46,000 |
1984/02/08 | 709 | 711 | 707 | 710 | 130,000 |
1984/02/07 | 715 | 716 | 707 | 709 | 55,000 |
1984/02/06 | 718 | 720 | 712 | 720 | 43,000 |
1984/02/04 | 725 | 730 | 720 | 720 | 139,000 |
1984/02/03 | 725 | 725 | 720 | 725 | 82,000 |
1984/02/02 | 725 | 725 | 720 | 725 | 99,000 |
1984/02/01 | 725 | 727 | 719 | 725 | 207,000 |
1984/01/31 | 723 | 730 | 723 | 730 | 34,000 |
1984/01/30 | 750 | 750 | 718 | 718 | 99,000 |
1984/01/28 | 730 | 749 | 725 | 741 | 143,000 |
1984/01/26 | 737 | 737 | 718 | 718 | 100,000 |
1984/01/25 | 739 | 739 | 735 | 739 | 63,000 |
1984/01/24 | 735 | 749 | 733 | 739 | 278,000 |
1984/01/23 | 743 | 743 | 731 | 732 | 44,000 |
1984/01/21 | 726 | 745 | 726 | 745 | 50,000 |
1984/01/20 | 734 | 734 | 723 | 726 | 153,000 |
1984/01/19 | 742 | 747 | 736 | 736 | 70,000 |
1984/01/18 | 763 | 763 | 740 | 747 | 263,000 |
1984/01/17 | 750 | 764 | 740 | 759 | 398,000 |
1984/01/13 | 735 | 738 | 720 | 738 | 503,000 |
1984/01/12 | 700 | 715 | 699 | 710 | 370,000 |
1984/01/11 | 695 | 700 | 694 | 700 | 26,000 |
1984/01/10 | 691 | 700 | 685 | 685 | 38,000 |
1984/01/09 | 693 | 693 | 682 | 682 | 42,000 |
1984/01/06 | 686 | 690 | 686 | 686 | 33,000 |
1984/01/05 | 691 | 700 | 691 | 691 | 91,000 |
1984/01/04 | 720 | 720 | 720 | 720 | 39,000 |