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
1992/12/30 2,870 2,920 2,860 2,860 149,000
1992/12/29 2,880 2,880 2,860 2,860 129,000
1992/12/28 2,870 2,870 2,860 2,870 85,000
1992/12/25 2,890 2,900 2,880 2,900 204,000
1992/12/24 2,920 2,920 2,890 2,890 375,000
1992/12/22 2,920 2,940 2,900 2,920 268,000
1992/12/21 2,930 2,950 2,920 2,950 233,000
1992/12/18 2,930 2,930 2,870 2,920 241,000
1992/12/17 2,840 2,920 2,840 2,920 312,000
1992/12/16 2,860 2,870 2,840 2,860 271,000
1992/12/15 2,860 2,860 2,830 2,850 366,000
1992/12/14 2,870 2,870 2,830 2,840 160,000
1992/12/11 2,900 2,900 2,880 2,880 282,000
1992/12/10 2,930 2,930 2,900 2,900 273,000
1992/12/09 2,930 2,930 2,910 2,930 313,000
1992/12/08 2,920 2,930 2,910 2,930 186,000
1992/12/07 2,900 2,920 2,900 2,910 114,000
1992/12/04 2,900 2,910 2,890 2,890 150,000
1992/12/03 2,930 2,950 2,920 2,920 248,000
1992/12/02 2,930 2,960 2,910 2,950 353,000
1992/12/01 2,960 2,970 2,910 2,910 489,000
1992/11/30 2,940 2,950 2,920 2,950 425,000
1992/11/27 2,910 2,920 2,900 2,910 241,000
1992/11/26 2,930 2,940 2,910 2,910 318,000
1992/11/25 2,870 2,910 2,870 2,890 320,000
1992/11/24 2,870 2,880 2,870 2,870 208,000
1992/11/20 2,810 2,870 2,810 2,860 121,000
1992/11/19 2,840 2,840 2,800 2,810 324,000
1992/11/18 2,770 2,820 2,770 2,800 314,000
1992/11/17 2,740 2,780 2,730 2,750 258,000
1992/11/16 2,720 2,780 2,720 2,780 180,000
1992/11/13 2,710 2,740 2,710 2,720 118,000
1992/11/12 2,700 2,720 2,700 2,710 118,000
1992/11/11 2,730 2,740 2,710 2,710 271,000
1992/11/10 2,680 2,730 2,680 2,730 151,000
1992/11/09 2,710 2,720 2,690 2,700 288,000
1992/11/06 2,720 2,740 2,720 2,720 279,000
1992/11/05 2,740 2,760 2,730 2,740 445,000
1992/11/04 2,750 2,760 2,730 2,740 272,000
1992/11/02 2,730 2,740 2,710 2,710 194,000
1992/10/30 2,760 2,770 2,740 2,740 287,000
1992/10/29 2,800 2,800 2,760 2,770 151,000
1992/10/28 2,790 2,820 2,770 2,790 241,000
1992/10/27 2,770 2,800 2,770 2,790 55,000
1992/10/26 2,760 2,780 2,760 2,780 91,000
1992/10/23 2,800 2,800 2,780 2,790 107,000
1992/10/22 2,800 2,820 2,800 2,800 250,000
1992/10/21 2,790 2,810 2,780 2,810 232,000
1992/10/20 2,780 2,790 2,750 2,770 273,000
1992/10/19 2,780 2,790 2,750 2,770 390,000
1992/10/16 2,730 2,760 2,730 2,760 403,000
1992/10/15 2,710 2,740 2,710 2,730 1,421,000
1992/10/14 2,930 2,940 2,730 2,730 2,091,000
1992/10/13 2,930 2,950 2,930 2,930 418,000
1992/10/12 2,950 2,960 2,920 2,930 361,000
1992/10/09 2,970 3,000 2,960 2,990 505,000
1992/10/08 2,950 2,970 2,920 2,950 148,000
1992/10/07 2,940 2,980 2,940 2,970 321,000
1992/10/06 2,940 2,970 2,920 2,960 309,000
1992/10/05 2,920 2,950 2,920 2,940 118,000
1992/10/02 2,940 2,990 2,930 2,990 272,000
1992/10/01 2,910 2,910 2,900 2,910 199,000
1992/09/30 2,940 2,940 2,890 2,910 153,000
1992/09/29 2,880 2,920 2,880 2,910 165,000
1992/09/28 2,930 2,950 2,920 2,920 123,000
1992/09/25 2,970 2,970 2,920 2,930 244,000
1992/09/24 2,940 2,970 2,940 2,970 268,000
1992/09/22 2,870 2,920 2,860 2,900 481,000
1992/09/21 2,880 2,900 2,860 2,860 299,000
1992/09/18 2,930 2,930 2,870 2,910 444,000
1992/09/17 2,950 2,980 2,940 2,940 337,000
1992/09/16 2,950 2,960 2,920 2,950 245,000
1992/09/14 2,920 2,960 2,910 2,960 229,000
1992/09/11 2,960 2,980 2,900 2,910 570,000
1992/09/10 3,030 3,050 2,990 2,990 418,000
1992/09/09 3,010 3,030 2,980 3,030 277,000
1992/09/08 3,030 3,060 3,000 3,000 367,000
1992/09/07 3,090 3,090 3,060 3,060 231,000
1992/09/04 3,150 3,170 3,090 3,110 1,140,000
1992/09/03 3,080 3,140 3,030 3,140 755,000
1992/09/02 3,040 3,080 3,030 3,080 612,000
1992/09/01 3,080 3,100 3,050 3,090 517,000
1992/08/31 3,110 3,120 3,030 3,100 717,000
1992/08/28 3,000 3,200 3,000 3,120 1,611,000
1992/08/27 3,000 3,120 2,980 3,050 1,379,000
1992/08/26 2,950 3,010 2,950 3,000 407,000
1992/08/25 3,000 3,040 2,970 2,980 467,000
1992/08/24 2,960 3,070 2,960 3,050 1,020,000
1992/08/21 2,790 2,960 2,790 2,960 1,218,000
1992/08/20 2,640 2,790 2,620 2,750 973,000
1992/08/19 2,610 2,650 2,590 2,650 588,000
1992/08/18 2,620 2,630 2,590 2,600 322,000
1992/08/17 2,620 2,650 2,600 2,610 368,000
1992/08/14 2,610 2,630 2,600 2,620 405,000
1992/08/13 2,530 2,590 2,520 2,570 319,000
1992/08/12 2,520 2,540 2,500 2,510 649,000
1992/08/11 2,670 2,690 2,530 2,540 567,000
1992/08/10 2,730 2,750 2,610 2,650 728,000
1992/08/07 2,850 2,860 2,770 2,770 335,000
1992/08/06 2,950 2,960 2,860 2,870 496,000
1992/08/05 2,900 2,950 2,900 2,950 395,000
1992/08/04 2,890 2,910 2,880 2,890 331,000
1992/08/03 2,890 2,910 2,860 2,880 360,000
1992/07/31 2,850 2,910 2,850 2,890 475,000
1992/07/30 2,840 2,870 2,790 2,850 635,000
1992/07/29 2,990 3,000 2,820 2,820 1,148,000
1992/07/28 2,940 2,970 2,930 2,970 389,000
1992/07/27 3,060 3,060 2,950 2,970 482,000
1992/07/24 3,040 3,040 3,010 3,030 268,000
1992/07/23 2,980 3,070 2,980 3,060 911,000
1992/07/22 3,050 3,050 2,980 3,010 651,000
1992/07/21 3,030 3,050 3,010 3,040 934,000
1992/07/20 3,080 3,080 3,030 3,050 362,000
1992/07/17 3,160 3,180 3,130 3,130 831,000
1992/07/16 3,180 3,190 3,160 3,160 565,000
1992/07/15 3,130 3,190 3,120 3,180 1,679,000
1992/07/14 3,110 3,150 3,100 3,140 2,445,000
1992/07/13 3,000 3,110 2,980 3,110 1,296,000
1992/07/10 3,000 3,010 2,980 3,000 609,000
1992/07/09 2,950 3,000 2,950 2,990 623,000
1992/07/08 2,920 2,940 2,900 2,930 134,000
1992/07/07 2,990 3,000 2,930 2,930 209,000
1992/07/06 2,990 3,010 2,980 3,000 141,000
1992/07/03 2,980 3,050 2,960 3,020 606,000
1992/07/02 2,910 2,980 2,910 2,950 364,000
1992/07/01 2,880 2,920 2,860 2,900 311,000
1992/06/30 2,900 2,910 2,870 2,870 228,000
1992/06/29 2,880 2,890 2,870 2,890 170,000
1992/06/26 2,930 2,930 2,870 2,870 531,000
1992/06/25 2,900 2,920 2,870 2,900 565,000
1992/06/24 2,930 2,930 2,870 2,880 443,000
1992/06/23 2,910 2,930 2,910 2,910 264,000
1992/06/22 2,970 2,970 2,910 2,910 164,000
1992/06/19 2,940 2,970 2,900 2,950 816,000
1992/06/18 2,900 2,940 2,900 2,920 379,000
1992/06/17 2,990 2,990 2,930 2,930 530,000
1992/06/16 2,990 3,020 2,970 2,970 365,000
1992/06/15 2,980 2,990 2,960 2,990 196,000
1992/06/12 2,970 3,000 2,970 2,970 416,000
1992/06/11 2,970 3,020 2,970 3,010 443,000
1992/06/10 3,000 3,020 2,960 3,000 590,000
1992/06/09 2,950 3,010 2,930 3,010 914,000
1992/06/08 3,000 3,000 2,930 2,960 632,000
1992/06/05 3,050 3,050 3,010 3,030 715,000
1992/06/04 3,110 3,120 3,070 3,070 918,000
1992/06/03 3,030 3,110 3,030 3,100 1,798,000
1992/06/02 3,000 3,060 2,990 3,050 1,588,000
1992/06/01 3,000 3,040 3,000 3,020 491,000
1992/05/29 2,950 3,040 2,950 3,030 2,465,000
1992/05/28 2,880 2,950 2,880 2,930 994,000
1992/05/27 2,840 2,890 2,840 2,870 487,000
1992/05/26 2,870 2,870 2,840 2,840 131,000
1992/05/25 2,830 2,890 2,830 2,870 307,000
1992/05/22 2,830 2,850 2,810 2,830 320,000
1992/05/21 2,880 2,880 2,850 2,850 367,000
1992/05/20 2,920 2,930 2,890 2,890 357,000
1992/05/19 2,910 2,950 2,910 2,920 741,000
1992/05/18 2,910 2,910 2,880 2,890 451,000
1992/05/15 2,950 2,960 2,860 2,880 1,020,000
1992/05/14 2,940 2,990 2,930 2,960 2,251,000
1992/05/13 2,910 2,920 2,880 2,900 354,000
1992/05/12 2,880 2,920 2,860 2,920 622,000
1992/05/11 2,900 2,910 2,850 2,850 327,000
1992/05/08 2,890 2,940 2,880 2,880 1,125,000
1992/05/07 2,830 2,900 2,800 2,900 967,000
1992/05/06 2,760 2,830 2,760 2,820 649,000
1992/05/01 2,760 2,780 2,760 2,760 267,000
1992/04/30 2,820 2,820 2,780 2,790 668,000
1992/04/28 2,810 2,840 2,800 2,810 1,047,000
1992/04/27 2,730 2,810 2,730 2,810 980,000
1992/04/24 2,740 2,740 2,700 2,720 409,000
1992/04/23 2,700 2,740 2,690 2,740 925,000
1992/04/22 2,730 2,750 2,720 2,740 391,000
1992/04/21 2,710 2,750 2,700 2,750 380,000
1992/04/20 2,750 2,750 2,720 2,720 339,000
1992/04/17 2,740 2,760 2,730 2,760 490,000
1992/04/16 2,730 2,770 2,710 2,750 1,140,000
1992/04/15 2,710 2,750 2,700 2,720 1,620,000
1992/04/14 2,630 2,690 2,600 2,670 790,000
1992/04/13 2,670 2,670 2,620 2,620 439,000
1992/04/10 2,630 2,660 2,600 2,660 937,000
1992/04/09 2,540 2,630 2,540 2,550 835,000
1992/04/08 2,580 2,590 2,530 2,550 769,000
1992/04/07 2,670 2,670 2,610 2,630 479,000
1992/04/06 2,650 2,680 2,630 2,660 727,000
1992/04/03 2,600 2,640 2,540 2,620 834,000
1992/04/02 2,580 2,590 2,470 2,570 858,000
1992/04/01 2,630 2,650 2,530 2,540 746,000
1992/03/31 2,690 2,720 2,620 2,630 899,000
1992/03/30 2,650 2,670 2,640 2,670 241,000
1992/03/27 2,710 2,710 2,640 2,640 1,265,000
1992/03/26 2,770 2,790 2,720 2,740 1,299,000
1992/03/25 2,650 2,730 2,650 2,730 941,000
1992/03/24 2,680 2,700 2,660 2,660 495,000
1992/03/23 2,690 2,720 2,660 2,680 1,315,000
1992/03/19 2,540 2,650 2,540 2,650 1,183,000
1992/03/18 2,500 2,520 2,480 2,500 997,000
1992/03/17 2,460 2,490 2,450 2,490 329,000
1992/03/16 2,470 2,470 2,440 2,440 135,000
1992/03/13 2,460 2,490 2,440 2,450 402,000
1992/03/12 2,420 2,490 2,420 2,480 342,000
1992/03/11 2,450 2,460 2,430 2,460 235,000
1992/03/10 2,460 2,460 2,420 2,450 312,000
1992/03/09 2,530 2,570 2,460 2,460 564,000
1992/03/06 2,460 2,540 2,460 2,540 834,000
1992/03/05 2,460 2,470 2,440 2,460 246,000
1992/03/04 2,420 2,440 2,410 2,440 228,000
1992/03/03 2,420 2,440 2,420 2,420 102,000
1992/03/02 2,440 2,450 2,430 2,450 122,000
1992/02/28 2,470 2,470 2,430 2,450 234,000
1992/02/27 2,480 2,510 2,460 2,460 445,000
1992/02/26 2,450 2,470 2,410 2,460 507,000
1992/02/25 2,420 2,450 2,410 2,440 237,000
1992/02/24 2,470 2,490 2,460 2,460 360,000
1992/02/21 2,420 2,470 2,410 2,460 545,000
1992/02/20 2,410 2,450 2,400 2,400 843,000
1992/02/19 2,380 2,430 2,360 2,410 529,000
1992/02/18 2,340 2,400 2,330 2,370 253,000
1992/02/17 2,340 2,350 2,300 2,350 377,000
1992/02/14 2,380 2,380 2,340 2,340 290,000
1992/02/13 2,390 2,410 2,370 2,390 249,000
1992/02/12 2,420 2,420 2,390 2,390 484,000
1992/02/10 2,520 2,520 2,460 2,480 497,000
1992/02/07 2,650 2,650 2,540 2,560 794,000
1992/02/06 2,630 2,680 2,620 2,640 1,123,000
1992/02/05 2,540 2,590 2,520 2,590 1,028,000
1992/02/04 2,540 2,560 2,520 2,540 861,000
1992/02/03 2,480 2,570 2,480 2,560 1,411,000
1992/01/31 2,400 2,510 2,390 2,440 660,000
1992/01/30 2,370 2,390 2,350 2,370 279,000
1992/01/29 2,360 2,390 2,350 2,370 312,000
1992/01/28 2,310 2,350 2,310 2,340 149,000
1992/01/27 2,300 2,320 2,300 2,310 137,000
1992/01/24 2,350 2,350 2,300 2,300 267,000
1992/01/23 2,380 2,430 2,360 2,390 536,000
1992/01/22 2,280 2,400 2,250 2,360 593,000
1992/01/21 2,230 2,290 2,230 2,290 623,000
1992/01/20 2,200 2,220 2,110 2,220 668,000
1992/01/17 2,170 2,200 2,140 2,200 281,000
1992/01/16 2,180 2,190 2,150 2,190 129,000
1992/01/14 2,070 2,130 2,070 2,130 101,000
1992/01/13 2,100 2,100 2,030 2,090 213,000
1992/01/10 2,140 2,140 2,080 2,110 85,000
1992/01/09 2,130 2,140 2,100 2,140 122,000
1992/01/08 2,190 2,190 2,100 2,100 148,000
1992/01/07 2,240 2,240 2,200 2,210 173,000
1992/01/06 2,230 2,240 2,200 2,240 173,000

このページの先頭へ