日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 505 505 500 500 63,000
1986/12/26 510 515 505 510 85,000
1986/12/25 510 510 510 510 46,000
1986/12/24 510 520 505 515 41,000
1986/12/23 520 520 520 520 65,000
1986/12/22 525 525 510 520 120,000
1986/12/19 520 525 520 525 89,000
1986/12/17 513 515 510 510 38,000
1986/12/16 510 520 510 511 76,000
1986/12/15 520 520 509 509 125,000
1986/12/12 520 520 515 520 19,000
1986/12/11 505 506 500 506 19,000
1986/12/10 528 528 515 515 17,000
1986/12/09 514 520 514 520 14,000
1986/12/08 520 520 520 520 12,000
1986/12/06 525 525 520 520 12,000
1986/12/05 527 527 520 520 19,000
1986/12/04 538 538 530 530 29,000
1986/12/03 527 529 527 529 12,000
1986/12/02 535 540 535 540 20,000
1986/12/01 539 539 535 535 24,000
1986/11/29 531 535 525 535 25,000
1986/11/28 530 536 530 530 5,000
1986/11/27 520 539 520 530 20,000
1986/11/26 535 535 535 535 38,000
1986/11/25 540 540 535 535 16,000
1986/11/22 535 535 530 530 33,000
1986/11/21 544 544 525 530 32,000
1986/11/20 525 530 525 525 14,000
1986/11/19 526 526 525 526 18,000
1986/11/18 544 544 526 530 21,000
1986/11/17 550 550 540 550 77,000
1986/11/14 531 540 531 540 63,000
1986/11/13 540 540 530 540 55,000
1986/11/12 520 530 520 525 18,000
1986/11/11 525 528 520 520 71,000
1986/11/10 529 530 525 525 37,000
1986/11/07 525 541 525 539 144,000
1986/11/06 505 515 505 515 94,000
1986/11/05 495 501 495 501 5,000
1986/11/04 530 530 515 515 5,000
1986/11/01 515 515 515 515 16,000
1986/10/31 535 535 535 535 27,000
1986/10/30 500 530 500 530 62,000
1986/10/29 490 491 490 491 7,000
1986/10/28 490 501 490 500 82,000
1986/10/27 500 500 500 500 7,000
1986/10/25 500 500 489 495 68,000
1986/10/24 496 500 495 495 92,000
1986/10/23 496 500 490 491 40,000
1986/10/22 507 520 500 510 60,000
1986/10/21 529 529 500 507 68,000
1986/10/20 520 535 520 535 52,000
1986/10/16 520 520 520 520 4,000
1986/10/15 520 520 520 520 16,000
1986/10/14 530 530 526 530 45,000
1986/10/13 525 536 515 536 14,000
1986/10/09 545 549 539 545 60,000
1986/10/08 525 525 525 525 32,000
1986/10/07 525 525 525 525 37,000
1986/10/06 518 519 518 519 4,000
1986/10/04 516 516 513 515 58,000
1986/10/03 514 516 513 516 12,000
1986/10/02 510 515 509 513 37,000
1986/10/01 510 510 510 510 29,000
1986/09/30 550 551 519 550 119,000
1986/09/29 550 565 545 565 161,000
1986/09/27 545 550 540 550 49,000
1986/09/26 535 554 530 554 290,000
1986/09/25 536 540 535 540 23,000
1986/09/24 527 535 527 535 84,000
1986/09/22 507 507 507 507 6,000
1986/09/19 520 529 507 529 17,000
1986/09/18 503 530 500 505 21,000
1986/09/17 506 521 505 521 59,000
1986/09/16 530 530 515 515 44,000
1986/09/12 536 536 535 535 117,000
1986/09/11 536 536 536 536 41,000
1986/09/10 530 540 530 536 70,000
1986/09/09 536 536 525 525 78,000
1986/09/08 546 546 536 536 107,000
1986/09/06 535 536 531 536 75,000
1986/09/05 529 539 522 529 272,000
1986/09/04 525 527 521 521 104,000
1986/09/03 531 531 525 525 161,000
1986/09/02 535 535 526 530 30,000
1986/09/01 525 525 525 525 29,000
1986/08/30 521 530 521 523 31,000
1986/08/29 520 523 520 523 48,000
1986/08/28 520 530 520 523 43,000
1986/08/27 530 531 520 531 33,000
1986/08/26 545 550 540 540 60,000
1986/08/25 540 540 535 540 17,000
1986/08/23 530 530 530 530 28,000
1986/08/22 525 526 519 520 67,000
1986/08/21 530 540 514 525 91,000
1986/08/20 550 550 540 540 41,000
1986/08/19 563 563 540 540 18,000
1986/08/18 570 570 560 563 94,000
1986/08/15 575 575 565 565 53,000
1986/08/14 565 570 565 565 59,000
1986/08/13 549 560 541 560 36,000
1986/08/12 539 540 535 539 57,000
1986/08/11 539 539 539 539 20,000
1986/08/08 540 540 535 535 65,000
1986/08/07 540 552 540 542 28,000
1986/08/06 549 549 545 546 16,000
1986/08/05 534 540 534 539 37,000
1986/08/04 529 529 521 529 26,000
1986/08/02 525 534 523 534 33,000
1986/08/01 535 535 521 521 59,000
1986/07/31 555 555 535 535 106,000
1986/07/30 541 562 540 555 75,000
1986/07/29 555 555 521 521 37,000
1986/07/28 562 565 560 560 38,000
1986/07/26 561 565 560 560 17,000
1986/07/25 561 570 560 565 54,000
1986/07/24 574 575 570 570 26,000
1986/07/23 567 595 567 580 45,000
1986/07/22 575 577 575 577 14,000
1986/07/21 600 600 575 575 60,000
1986/07/19 575 580 560 575 54,000
1986/07/18 590 599 579 579 125,000
1986/07/17 590 599 585 590 33,000
1986/07/16 595 595 591 591 32,000
1986/07/15 600 600 590 599 68,000
1986/07/14 595 600 590 600 136,000
1986/07/11 600 605 590 590 171,000
1986/07/10 599 605 595 595 140,000
1986/07/09 605 615 595 602 139,000
1986/07/08 615 615 601 605 66,000
1986/07/07 625 625 615 620 69,000
1986/07/05 625 630 615 629 292,000
1986/07/04 600 625 596 625 312,000
1986/07/03 597 604 597 597 60,000
1986/07/02 600 605 595 597 61,000
1986/07/01 605 610 595 595 80,000
1986/06/30 599 608 591 601 49,000
1986/06/28 612 612 599 599 101,000
1986/06/27 619 623 612 612 318,000
1986/06/26 613 623 612 612 100,000
1986/06/25 610 626 605 626 370,000
1986/06/24 624 626 617 620 599,000
1986/06/23 600 624 599 624 821,000
1986/06/21 595 598 595 597 60,000
1986/06/20 585 595 585 595 88,000
1986/06/19 597 597 586 594 40,000
1986/06/18 580 597 579 597 129,000
1986/06/17 590 590 580 581 114,000
1986/06/16 591 596 582 596 108,000
1986/06/13 595 599 581 581 139,000
1986/06/12 590 590 570 590 48,000
1986/06/11 590 590 580 590 66,000
1986/06/10 590 590 573 576 52,000
1986/06/09 585 595 585 590 75,000
1986/06/07 585 585 575 585 52,000
1986/06/06 585 590 580 580 117,000
1986/06/05 598 598 585 589 151,000
1986/06/04 574 600 573 600 283,000
1986/06/03 560 580 560 573 159,000
1986/06/02 560 560 550 560 162,000
1986/05/31 560 560 542 542 59,000
1986/05/30 560 560 550 551 39,000
1986/05/29 545 566 545 560 222,000
1986/05/28 560 562 540 545 77,000
1986/05/27 555 555 554 555 20,000
1986/05/26 560 560 551 555 57,000
1986/05/24 550 550 550 550 6,000
1986/05/23 550 560 545 550 76,000
1986/05/22 559 569 559 560 53,000
1986/05/21 545 559 545 559 101,000
1986/05/20 555 560 545 545 140,000
1986/05/19 549 565 549 555 15,000
1986/05/17 540 543 540 543 63,000
1986/05/16 570 575 565 565 72,000
1986/05/15 545 570 545 550 67,000
1986/05/14 545 551 545 545 56,000
1986/05/13 546 550 545 549 112,000
1986/05/12 550 555 549 550 80,000
1986/05/09 550 551 549 549 85,000
1986/05/08 550 550 549 550 53,000
1986/05/07 560 570 555 555 27,000
1986/05/06 544 578 544 558 41,000
1986/05/02 550 553 545 545 34,000
1986/05/01 545 545 540 540 28,000
1986/04/30 540 550 535 535 113,000
1986/04/28 550 551 541 550 66,000
1986/04/26 540 550 530 550 91,000
1986/04/25 550 552 549 550 88,000
1986/04/24 551 561 550 560 50,000
1986/04/23 565 565 548 548 121,000
1986/04/22 570 570 565 565 51,000
1986/04/21 575 580 570 570 17,000
1986/04/19 569 585 568 585 11,000
1986/04/18 585 585 566 566 102,000
1986/04/17 563 582 563 582 60,000
1986/04/16 557 570 557 561 39,000
1986/04/15 560 580 560 570 28,000
1986/04/14 560 560 560 560 68,000
1986/04/11 580 580 560 580 73,000
1986/04/10 585 585 550 550 242,000
1986/04/09 575 585 570 570 101,000
1986/04/08 581 595 580 585 46,000
1986/04/07 589 600 580 580 29,000
1986/04/05 575 588 575 588 44,000
1986/04/04 610 610 571 571 123,000
1986/04/03 610 610 575 600 176,000
1986/04/02 628 628 591 600 308,000
1986/04/01 627 630 605 611 331,000
1986/03/31 601 640 596 637 1,328,000
1986/03/29 595 608 586 591 322,000
1986/03/28 605 609 575 575 564,000
1986/03/27 615 615 586 595 1,218,000
1986/03/26 594 600 585 600 1,213,000
1986/03/25 580 584 570 584 899,000
1986/03/24 589 589 551 570 347,000
1986/03/22 600 600 580 590 823,000
1986/03/20 560 580 560 570 570,000
1986/03/19 550 559 548 557 315,000
1986/03/18 559 560 550 550 337,000
1986/03/17 563 564 550 556 133,000
1986/03/15 544 559 540 559 140,000
1986/03/14 530 540 530 536 44,000
1986/03/13 531 532 525 525 88,000
1986/03/12 547 547 530 531 105,000
1986/03/11 557 557 545 545 77,000
1986/03/10 549 550 545 549 42,000
1986/03/07 550 560 545 559 74,000
1986/03/06 537 559 537 550 115,000
1986/03/05 535 550 535 535 337,000
1986/03/04 540 544 530 544 114,000
1986/03/03 535 535 523 525 179,000
1986/02/28 535 545 530 530 28,000
1986/02/27 527 535 526 526 22,000
1986/02/26 546 546 526 526 78,000
1986/02/25 526 528 516 516 79,000
1986/02/24 535 538 533 533 82,000
1986/02/22 540 540 535 540 48,000
1986/02/21 540 545 535 540 101,000
1986/02/20 533 549 533 549 93,000
1986/02/19 531 535 525 533 244,000
1986/02/18 535 550 530 538 165,000
1986/02/17 559 561 550 550 91,000
1986/02/15 559 559 555 559 115,000
1986/02/14 555 570 555 559 200,000
1986/02/13 555 559 536 550 166,000
1986/02/12 579 579 565 565 145,000
1986/02/10 560 580 560 579 403,000
1986/02/07 570 578 551 570 395,000
1986/02/06 559 565 550 565 299,000
1986/02/05 567 574 558 560 169,000
1986/02/04 589 597 570 577 1,495,999
1986/02/03 550 580 550 579 1,590,999
1986/02/01 555 562 550 550 600,000
1986/01/31 555 570 535 550 1,558,999
1986/01/30 564 577 540 540 1,309,000
1986/01/29 500 505 495 504 238,000
1986/01/28 500 500 490 490 51,000
1986/01/27 500 500 486 490 47,000
1986/01/25 500 505 498 498 80,000
1986/01/24 495 500 494 500 237,000
1986/01/23 490 495 486 490 45,000
1986/01/22 485 490 481 485 42,000
1986/01/21 485 489 482 482 24,000
1986/01/20 489 490 485 485 20,000
1986/01/18 485 490 485 490 19,000
1986/01/17 483 485 483 485 37,000
1986/01/16 481 484 480 484 59,000
1986/01/14 494 494 482 482 56,000
1986/01/13 499 500 494 494 86,000
1986/01/10 474 505 471 500 212,000
1986/01/09 476 479 475 476 60,000
1986/01/08 479 479 476 479 21,000
1986/01/07 475 480 467 476 44,000
1986/01/06 480 480 480 480 56,000
1986/01/04 470 480 468 480 27,000

このページの先頭へ