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
1993/12/30 2,200 2,210 2,180 2,200 76,200
1993/12/29 2,230 2,250 2,210 2,210 61,100
1993/12/28 2,250 2,260 2,230 2,230 70,600
1993/12/27 2,260 2,260 2,210 2,230 53,300
1993/12/24 2,290 2,300 2,290 2,290 66,800
1993/12/22 2,350 2,350 2,270 2,330 151,100
1993/12/21 2,390 2,390 2,280 2,350 146,000
1993/12/20 2,440 2,440 2,360 2,390 174,200
1993/12/17 2,430 2,460 2,390 2,440 327,200
1993/12/16 2,400 2,430 2,350 2,350 165,100
1993/12/15 2,320 2,390 2,280 2,390 185,800
1993/12/14 2,300 2,330 2,270 2,330 133,800
1993/12/13 2,270 2,300 2,240 2,290 84,100
1993/12/10 2,210 2,310 2,210 2,230 152,100
1993/12/09 2,250 2,330 2,240 2,330 140,200
1993/12/08 2,200 2,220 2,160 2,200 100,500
1993/12/07 2,190 2,220 2,160 2,200 90,700
1993/12/06 2,220 2,290 2,150 2,180 73,600
1993/12/03 2,330 2,330 2,260 2,300 93,600
1993/12/02 2,330 2,400 2,300 2,310 289,400
1993/12/01 2,210 2,300 2,170 2,300 173,000
1993/11/30 2,060 2,240 2,020 2,220 233,500
1993/11/29 2,120 2,120 1,920 2,070 316,200
1993/11/26 2,160 2,170 2,130 2,150 176,700
1993/11/25 2,150 2,170 2,130 2,160 265,300
1993/11/24 2,130 2,170 2,130 2,150 445,600
1993/11/22 2,200 2,200 2,120 2,170 351,900
1993/11/19 2,280 2,280 2,190 2,200 278,000
1993/11/18 2,340 2,340 2,280 2,280 98,700
1993/11/17 2,320 2,320 2,270 2,300 128,800
1993/11/16 2,240 2,330 2,230 2,330 148,900
1993/11/15 2,300 2,310 2,260 2,280 184,200
1993/11/12 2,380 2,380 2,330 2,330 266,900
1993/11/11 2,280 2,340 2,280 2,340 239,500
1993/11/10 2,300 2,300 2,270 2,280 174,800
1993/11/09 2,320 2,320 2,290 2,300 180,400
1993/11/08 2,320 2,320 2,290 2,320 55,800
1993/11/05 2,350 2,350 2,280 2,320 298,500
1993/11/04 2,370 2,390 2,340 2,350 90,300
1993/11/02 2,340 2,370 2,330 2,350 192,400
1993/11/01 2,340 2,360 2,320 2,340 110,100
1993/10/29 2,340 2,370 2,340 2,340 102,000
1993/10/28 2,330 2,370 2,330 2,360 141,500
1993/10/27 2,360 2,390 2,330 2,390 211,300
1993/10/26 2,370 2,420 2,370 2,400 145,200
1993/10/25 2,390 2,390 2,370 2,390 106,300
1993/10/22 2,330 2,360 2,320 2,340 235,300
1993/10/21 2,390 2,400 2,310 2,310 295,700
1993/10/20 2,340 2,380 2,330 2,370 250,300
1993/10/19 2,310 2,340 2,310 2,340 161,700
1993/10/18 2,340 2,340 2,310 2,330 260,800
1993/10/15 2,300 2,340 2,290 2,330 468,300
1993/10/14 2,280 2,300 2,270 2,290 370,400
1993/10/13 2,250 2,300 2,250 2,300 283,600
1993/10/12 2,260 2,270 2,230 2,250 328,600
1993/10/08 2,290 2,380 2,290 2,340 783,400
1993/10/07 2,260 2,280 2,240 2,270 652,900
1993/10/06 2,230 2,270 2,230 2,270 491,700
1993/10/05 2,250 2,260 2,220 2,230 334,700
1993/10/04 2,210 2,250 2,210 2,250 244,400
1993/10/01 2,240 2,260 2,220 2,250 379,400
1993/09/30 2,200 2,260 2,190 2,230 185,900
1993/09/29 2,190 2,200 2,120 2,200 386,700
1993/09/28 2,220 2,230 2,190 2,230 164,600
1993/09/27 2,260 2,270 2,220 2,220 309,000
1993/09/24 2,260 2,280 2,250 2,260 444,700
1993/09/22 2,330 2,340 2,260 2,260 231,200
1993/09/21 2,390 2,410 2,360 2,370 126,700
1993/09/20 2,420 2,420 2,380 2,380 151,400
1993/09/17 2,450 2,450 2,380 2,380 282,500
1993/09/16 2,400 2,440 2,390 2,440 231,500
1993/09/14 2,400 2,410 2,380 2,410 217,200
1993/09/13 2,390 2,410 2,380 2,380 252,000
1993/09/10 2,460 2,460 2,410 2,420 312,200
1993/09/09 2,470 2,470 2,450 2,460 87,200
1993/09/08 2,450 2,480 2,450 2,480 124,900
1993/09/07 2,510 2,510 2,440 2,470 222,200
1993/09/06 2,540 2,560 2,510 2,510 141,700
1993/09/03 2,570 2,580 2,520 2,530 165,000
1993/09/02 2,590 2,590 2,560 2,580 154,700
1993/09/01 2,570 2,600 2,560 2,590 235,900
1993/08/31 2,570 2,590 2,550 2,550 117,700
1993/08/30 2,570 2,570 2,550 2,550 65,400
1993/08/27 2,590 2,600 2,570 2,570 83,700
1993/08/26 2,530 2,580 2,530 2,550 127,100
1993/08/25 2,530 2,560 2,530 2,530 104,700
1993/08/24 2,520 2,530 2,520 2,530 79,500
1993/08/23 2,520 2,540 2,510 2,510 144,500
1993/08/20 2,540 2,580 2,530 2,580 64,500
1993/08/19 2,500 2,530 2,500 2,500 101,200
1993/08/18 2,550 2,590 2,500 2,500 160,600
1993/08/17 2,630 2,640 2,550 2,550 102,300
1993/08/16 2,600 2,600 2,580 2,600 40,500
1993/08/13 2,590 2,600 2,580 2,590 123,700
1993/08/12 2,580 2,620 2,580 2,580 178,100
1993/08/11 2,530 2,570 2,520 2,550 218,800
1993/08/10 2,510 2,530 2,490 2,530 460,700
1993/08/09 2,570 2,570 2,550 2,550 109,700
1993/08/06 2,600 2,600 2,550 2,550 115,900
1993/08/05 2,630 2,630 2,600 2,600 169,300
1993/08/04 2,630 2,640 2,610 2,610 141,100
1993/08/03 2,640 2,640 2,610 2,630 104,800
1993/08/02 2,630 2,660 2,630 2,650 155,000
1993/07/30 2,640 2,650 2,630 2,650 123,000
1993/07/29 2,630 2,640 2,610 2,630 451,000
1993/07/28 2,660 2,660 2,610 2,620 197,000
1993/07/27 2,680 2,680 2,640 2,640 158,000
1993/07/26 2,650 2,650 2,630 2,650 66,000
1993/07/23 2,650 2,650 2,630 2,630 56,000
1993/07/22 2,690 2,690 2,660 2,660 76,000
1993/07/21 2,650 2,680 2,650 2,670 91,000
1993/07/20 2,690 2,700 2,680 2,690 48,000
1993/07/19 2,740 2,740 2,710 2,710 172,000
1993/07/16 2,670 2,720 2,670 2,720 55,000
1993/07/15 2,700 2,720 2,680 2,720 182,000
1993/07/14 2,680 2,700 2,670 2,670 112,000
1993/07/13 2,650 2,680 2,640 2,670 198,000
1993/07/12 2,650 2,680 2,630 2,680 143,000
1993/07/09 2,630 2,650 2,620 2,650 80,000
1993/07/08 2,640 2,650 2,610 2,630 200,000
1993/07/07 2,650 2,650 2,630 2,630 199,000
1993/07/06 2,610 2,650 2,610 2,620 56,000
1993/07/05 2,610 2,640 2,610 2,630 51,000
1993/07/02 2,640 2,640 2,610 2,610 55,000
1993/07/01 2,640 2,670 2,610 2,610 203,000
1993/06/30 2,640 2,640 2,600 2,630 129,000
1993/06/29 2,640 2,640 2,580 2,600 140,000
1993/06/28 2,570 2,610 2,570 2,600 155,000
1993/06/25 2,610 2,610 2,530 2,580 235,000
1993/06/24 2,540 2,580 2,530 2,570 218,000
1993/06/23 2,510 2,510 2,460 2,480 267,000
1993/06/22 2,560 2,560 2,510 2,510 312,000
1993/06/21 2,540 2,560 2,530 2,540 269,000
1993/06/18 2,610 2,620 2,580 2,580 192,000
1993/06/17 2,590 2,610 2,570 2,610 186,000
1993/06/16 2,630 2,650 2,590 2,620 177,000
1993/06/15 2,660 2,660 2,630 2,630 246,000
1993/06/14 2,690 2,690 2,650 2,660 216,000
1993/06/11 2,730 2,730 2,690 2,700 212,000
1993/06/10 2,720 2,720 2,690 2,690 110,000
1993/06/08 2,770 2,790 2,730 2,730 223,000
1993/06/07 2,850 2,850 2,800 2,810 444,000
1993/06/04 2,780 2,900 2,740 2,840 1,274,000
1993/06/03 2,690 2,690 2,650 2,660 204,000
1993/06/02 2,660 2,690 2,650 2,660 119,000
1993/06/01 2,660 2,670 2,660 2,670 45,000
1993/05/31 2,700 2,710 2,680 2,680 99,000
1993/05/28 2,710 2,720 2,700 2,700 103,000
1993/05/27 2,730 2,740 2,700 2,700 160,000
1993/05/26 2,680 2,740 2,680 2,710 392,000
1993/05/25 2,660 2,670 2,650 2,660 282,000
1993/05/24 2,700 2,710 2,670 2,670 278,000
1993/05/21 2,730 2,780 2,730 2,760 236,000
1993/05/20 2,780 2,780 2,730 2,730 169,000
1993/05/19 2,740 2,790 2,720 2,780 252,000
1993/05/18 2,800 2,800 2,710 2,740 162,000
1993/05/17 2,780 2,800 2,760 2,800 263,000
1993/05/14 2,750 2,780 2,750 2,760 199,000
1993/05/13 2,770 2,780 2,740 2,750 262,000
1993/05/12 2,760 2,760 2,690 2,740 295,000
1993/05/11 2,740 2,750 2,700 2,720 180,000
1993/05/10 2,730 2,730 2,700 2,720 221,000
1993/05/07 2,690 2,730 2,680 2,730 351,000
1993/05/06 2,720 2,730 2,700 2,710 332,000
1993/04/30 2,680 2,700 2,650 2,700 237,000
1993/04/28 2,650 2,690 2,600 2,650 439,000
1993/04/27 2,550 2,560 2,510 2,540 288,000
1993/04/26 2,450 2,560 2,440 2,550 448,000
1993/04/23 2,530 2,540 2,410 2,440 935,000
1993/04/22 2,590 2,640 2,560 2,600 390,000
1993/04/21 2,730 2,730 2,550 2,560 645,000
1993/04/20 2,780 2,780 2,760 2,770 149,000
1993/04/19 2,780 2,810 2,770 2,780 107,000
1993/04/16 2,830 2,830 2,760 2,780 227,000
1993/04/15 2,800 2,830 2,770 2,820 259,000
1993/04/14 2,760 2,800 2,750 2,770 321,000
1993/04/13 2,800 2,810 2,750 2,780 404,000
1993/04/12 2,730 2,810 2,720 2,800 299,000
1993/04/09 2,800 2,830 2,730 2,750 571,000
1993/04/08 2,650 2,740 2,630 2,730 728,000
1993/04/07 2,830 2,860 2,800 2,850 329,000
1993/04/06 2,880 2,880 2,820 2,830 220,000
1993/04/05 2,850 2,880 2,790 2,880 506,000
1993/04/02 2,740 2,830 2,740 2,790 751,000
1993/04/01 2,700 2,730 2,600 2,710 516,000
1993/03/31 2,690 2,710 2,670 2,670 226,000
1993/03/30 2,690 2,740 2,690 2,720 280,000
1993/03/29 2,660 2,700 2,620 2,700 107,000
1993/03/26 2,700 2,730 2,650 2,660 327,000
1993/03/25 2,600 2,670 2,600 2,670 501,000
1993/03/24 2,620 2,630 2,560 2,570 204,000
1993/03/23 2,650 2,650 2,600 2,640 260,000
1993/03/22 2,640 2,680 2,640 2,650 159,000
1993/03/19 2,770 2,790 2,640 2,640 691,000
1993/03/18 2,600 2,700 2,600 2,690 555,000
1993/03/17 2,540 2,560 2,530 2,560 146,000
1993/03/16 2,510 2,540 2,500 2,540 106,000
1993/03/15 2,520 2,530 2,500 2,510 92,000
1993/03/12 2,560 2,570 2,500 2,520 341,000
1993/03/11 2,500 2,600 2,500 2,560 606,000
1993/03/10 2,470 2,490 2,470 2,480 293,000
1993/03/09 2,500 2,520 2,470 2,470 701,000
1993/03/08 2,300 2,420 2,300 2,400 503,000
1993/03/05 2,240 2,300 2,240 2,300 703,000
1993/03/04 2,240 2,240 2,210 2,240 693,000
1993/03/03 2,250 2,250 2,190 2,230 687,000
1993/03/02 2,120 2,220 2,100 2,210 1,264,000
1993/03/01 2,500 2,510 2,110 2,130 1,753,000
1993/02/26 2,490 2,500 2,490 2,500 337,000
1993/02/25 2,530 2,530 2,480 2,490 301,000
1993/02/24 2,560 2,560 2,510 2,510 182,000
1993/02/23 2,550 2,560 2,540 2,540 175,000
1993/02/22 2,620 2,620 2,550 2,560 307,000
1993/02/19 2,620 2,640 2,600 2,620 287,000
1993/02/18 2,610 2,620 2,610 2,610 53,000
1993/02/17 2,640 2,640 2,600 2,610 162,000
1993/02/16 2,610 2,640 2,610 2,640 302,000
1993/02/15 2,640 2,650 2,620 2,650 222,000
1993/02/12 2,640 2,650 2,630 2,650 201,000
1993/02/10 2,600 2,650 2,590 2,630 325,000
1993/02/09 2,650 2,660 2,580 2,600 278,000
1993/02/08 2,660 2,670 2,630 2,650 192,000
1993/02/05 2,660 2,690 2,630 2,660 262,000
1993/02/04 2,680 2,680 2,640 2,650 238,000
1993/02/03 2,660 2,700 2,660 2,690 476,000
1993/02/02 2,660 2,700 2,640 2,700 336,000
1993/02/01 2,640 2,660 2,630 2,650 147,000
1993/01/29 2,600 2,650 2,600 2,640 347,000
1993/01/28 2,540 2,580 2,530 2,580 534,000
1993/01/27 2,520 2,550 2,500 2,530 483,000
1993/01/26 2,520 2,520 2,480 2,520 596,000
1993/01/25 2,610 2,610 2,500 2,510 460,000
1993/01/22 2,620 2,650 2,600 2,610 521,000
1993/01/21 2,620 2,630 2,600 2,610 368,000
1993/01/20 2,650 2,650 2,610 2,610 270,000
1993/01/19 2,620 2,640 2,610 2,640 203,000
1993/01/18 2,600 2,610 2,580 2,600 172,000
1993/01/14 2,610 2,610 2,580 2,600 465,000
1993/01/13 2,570 2,600 2,560 2,600 780,000
1993/01/12 2,690 2,710 2,610 2,610 911,000
1993/01/11 2,840 2,840 2,750 2,770 703,000
1993/01/08 2,880 2,890 2,840 2,840 217,000
1993/01/07 2,880 2,880 2,860 2,870 213,000
1993/01/06 2,870 2,870 2,830 2,850 132,000
1993/01/05 2,920 2,920 2,850 2,860 148,000
1993/01/04 2,920 2,920 2,900 2,900 175,000

このページの先頭へ