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 |