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 |
---|---|---|---|---|---|
1994/12/30 | 2,180 | 2,200 | 2,160 | 2,160 | 50,900 |
1994/12/29 | 2,160 | 2,210 | 2,160 | 2,200 | 97,200 |
1994/12/28 | 2,160 | 2,170 | 2,150 | 2,170 | 139,600 |
1994/12/27 | 2,150 | 2,160 | 2,140 | 2,160 | 160,100 |
1994/12/26 | 2,130 | 2,150 | 2,120 | 2,150 | 104,800 |
1994/12/22 | 2,130 | 2,140 | 2,100 | 2,110 | 122,300 |
1994/12/21 | 2,160 | 2,160 | 2,130 | 2,130 | 128,300 |
1994/12/20 | 2,130 | 2,150 | 2,120 | 2,150 | 130,700 |
1994/12/19 | 2,170 | 2,180 | 2,120 | 2,160 | 231,400 |
1994/12/16 | 2,180 | 2,180 | 2,160 | 2,180 | 273,100 |
1994/12/15 | 2,170 | 2,190 | 2,170 | 2,190 | 188,200 |
1994/12/14 | 2,120 | 2,170 | 2,120 | 2,150 | 136,100 |
1994/12/13 | 2,130 | 2,140 | 2,100 | 2,110 | 122,300 |
1994/12/12 | 2,130 | 2,150 | 2,130 | 2,140 | 132,400 |
1994/12/09 | 2,130 | 2,170 | 2,130 | 2,150 | 195,400 |
1994/12/08 | 2,150 | 2,150 | 2,120 | 2,140 | 185,000 |
1994/12/07 | 2,130 | 2,150 | 2,120 | 2,150 | 95,800 |
1994/12/06 | 2,110 | 2,130 | 2,110 | 2,130 | 158,600 |
1994/12/05 | 2,080 | 2,100 | 2,080 | 2,100 | 251,200 |
1994/12/02 | 2,090 | 2,090 | 2,050 | 2,070 | 406,700 |
1994/12/01 | 2,160 | 2,160 | 2,050 | 2,090 | 457,700 |
1994/11/30 | 2,190 | 2,210 | 2,170 | 2,170 | 145,500 |
1994/11/29 | 2,170 | 2,230 | 2,170 | 2,190 | 95,600 |
1994/11/28 | 2,180 | 2,190 | 2,170 | 2,190 | 95,600 |
1994/11/25 | 2,250 | 2,250 | 2,180 | 2,200 | 359,600 |
1994/11/24 | 2,240 | 2,270 | 2,240 | 2,250 | 379,500 |
1994/11/22 | 2,270 | 2,320 | 2,270 | 2,320 | 167,100 |
1994/11/21 | 2,310 | 2,330 | 2,300 | 2,310 | 64,100 |
1994/11/18 | 2,310 | 2,330 | 2,310 | 2,330 | 96,300 |
1994/11/17 | 2,290 | 2,300 | 2,290 | 2,300 | 59,800 |
1994/11/16 | 2,290 | 2,290 | 2,280 | 2,290 | 99,900 |
1994/11/15 | 2,260 | 2,290 | 2,250 | 2,290 | 202,700 |
1994/11/14 | 2,230 | 2,250 | 2,220 | 2,230 | 176,700 |
1994/11/11 | 2,250 | 2,250 | 2,220 | 2,220 | 556,700 |
1994/11/10 | 2,310 | 2,310 | 2,230 | 2,250 | 585,400 |
1994/11/09 | 2,330 | 2,350 | 2,310 | 2,340 | 202,900 |
1994/11/08 | 2,340 | 2,340 | 2,320 | 2,340 | 281,400 |
1994/11/07 | 2,310 | 2,330 | 2,310 | 2,320 | 68,700 |
1994/11/04 | 2,400 | 2,410 | 2,310 | 2,310 | 359,500 |
1994/11/02 | 2,420 | 2,440 | 2,400 | 2,400 | 221,400 |
1994/11/01 | 2,430 | 2,430 | 2,410 | 2,430 | 86,900 |
1994/10/31 | 2,420 | 2,430 | 2,410 | 2,430 | 92,700 |
1994/10/28 | 2,440 | 2,440 | 2,390 | 2,400 | 595,800 |
1994/10/27 | 2,400 | 2,440 | 2,400 | 2,430 | 302,200 |
1994/10/26 | 2,370 | 2,410 | 2,370 | 2,400 | 286,200 |
1994/10/25 | 2,390 | 2,390 | 2,360 | 2,380 | 209,100 |
1994/10/24 | 2,340 | 2,370 | 2,330 | 2,370 | 368,200 |
1994/10/21 | 2,300 | 2,300 | 2,280 | 2,300 | 382,200 |
1994/10/20 | 2,270 | 2,320 | 2,270 | 2,310 | 706,200 |
1994/10/19 | 2,390 | 2,390 | 2,290 | 2,310 | 658,700 |
1994/10/18 | 2,460 | 2,460 | 2,410 | 2,420 | 276,300 |
1994/10/17 | 2,380 | 2,440 | 2,380 | 2,440 | 540,500 |
1994/10/14 | 2,450 | 2,470 | 2,360 | 2,360 | 462,900 |
1994/10/13 | 2,490 | 2,490 | 2,450 | 2,470 | 255,100 |
1994/10/12 | 2,500 | 2,500 | 2,490 | 2,500 | 332,500 |
1994/10/11 | 2,510 | 2,530 | 2,490 | 2,520 | 313,900 |
1994/10/07 | 2,580 | 2,580 | 2,530 | 2,530 | 580,000 |
1994/10/06 | 2,600 | 2,610 | 2,580 | 2,600 | 190,000 |
1994/10/05 | 2,630 | 2,640 | 2,620 | 2,630 | 175,600 |
1994/10/04 | 2,640 | 2,640 | 2,610 | 2,630 | 71,400 |
1994/10/03 | 2,640 | 2,650 | 2,620 | 2,640 | 103,600 |
1994/09/30 | 2,630 | 2,640 | 2,610 | 2,630 | 115,500 |
1994/09/29 | 2,610 | 2,650 | 2,600 | 2,610 | 279,800 |
1994/09/28 | 2,620 | 2,620 | 2,600 | 2,610 | 110,200 |
1994/09/27 | 2,610 | 2,630 | 2,590 | 2,620 | 198,400 |
1994/09/26 | 2,650 | 2,670 | 2,620 | 2,660 | 360,900 |
1994/09/22 | 2,580 | 2,630 | 2,570 | 2,620 | 577,100 |
1994/09/21 | 2,560 | 2,570 | 2,530 | 2,570 | 283,700 |
1994/09/20 | 2,560 | 2,580 | 2,550 | 2,570 | 328,600 |
1994/09/19 | 2,560 | 2,570 | 2,530 | 2,540 | 222,100 |
1994/09/16 | 2,600 | 2,610 | 2,560 | 2,560 | 341,000 |
1994/09/14 | 2,580 | 2,600 | 2,580 | 2,590 | 136,400 |
1994/09/13 | 2,620 | 2,620 | 2,580 | 2,590 | 556,600 |
1994/09/12 | 2,650 | 2,650 | 2,620 | 2,630 | 81,900 |
1994/09/09 | 2,650 | 2,660 | 2,610 | 2,650 | 559,900 |
1994/09/08 | 2,650 | 2,660 | 2,640 | 2,650 | 216,900 |
1994/09/07 | 2,640 | 2,670 | 2,630 | 2,650 | 278,600 |
1994/09/06 | 2,680 | 2,680 | 2,640 | 2,640 | 193,200 |
1994/09/05 | 2,700 | 2,700 | 2,650 | 2,650 | 276,000 |
1994/09/02 | 2,660 | 2,680 | 2,650 | 2,660 | 358,400 |
1994/09/01 | 2,630 | 2,670 | 2,630 | 2,630 | 268,700 |
1994/08/31 | 2,660 | 2,660 | 2,630 | 2,650 | 114,700 |
1994/08/30 | 2,680 | 2,680 | 2,650 | 2,650 | 170,700 |
1994/08/29 | 2,680 | 2,680 | 2,670 | 2,680 | 100,300 |
1994/08/26 | 2,670 | 2,670 | 2,650 | 2,650 | 138,700 |
1994/08/25 | 2,690 | 2,700 | 2,650 | 2,650 | 385,300 |
1994/08/24 | 2,640 | 2,670 | 2,640 | 2,650 | 192,800 |
1994/08/23 | 2,650 | 2,660 | 2,640 | 2,640 | 283,700 |
1994/08/22 | 2,700 | 2,700 | 2,650 | 2,660 | 204,900 |
1994/08/19 | 2,700 | 2,710 | 2,670 | 2,690 | 738,000 |
1994/08/18 | 2,720 | 2,740 | 2,710 | 2,740 | 542,500 |
1994/08/17 | 2,750 | 2,750 | 2,720 | 2,720 | 507,700 |
1994/08/16 | 2,730 | 2,740 | 2,710 | 2,730 | 172,100 |
1994/08/15 | 2,730 | 2,740 | 2,720 | 2,730 | 238,800 |
1994/08/12 | 2,720 | 2,730 | 2,700 | 2,720 | 389,300 |
1994/08/11 | 2,700 | 2,730 | 2,700 | 2,720 | 362,700 |
1994/08/10 | 2,680 | 2,710 | 2,680 | 2,700 | 265,400 |
1994/08/09 | 2,740 | 2,740 | 2,700 | 2,700 | 589,100 |
1994/08/08 | 2,660 | 2,720 | 2,640 | 2,720 | 364,700 |
1994/08/05 | 2,670 | 2,690 | 2,660 | 2,680 | 586,400 |
1994/08/04 | 2,610 | 2,660 | 2,610 | 2,660 | 502,900 |
1994/08/03 | 2,620 | 2,630 | 2,610 | 2,610 | 169,500 |
1994/08/02 | 2,620 | 2,630 | 2,610 | 2,610 | 283,300 |
1994/08/01 | 2,620 | 2,630 | 2,610 | 2,620 | 222,100 |
1994/07/29 | 2,600 | 2,620 | 2,600 | 2,620 | 438,300 |
1994/07/28 | 2,550 | 2,590 | 2,540 | 2,590 | 366,400 |
1994/07/27 | 2,560 | 2,560 | 2,540 | 2,540 | 111,800 |
1994/07/26 | 2,570 | 2,600 | 2,530 | 2,540 | 191,800 |
1994/07/25 | 2,580 | 2,580 | 2,560 | 2,570 | 124,800 |
1994/07/22 | 2,600 | 2,620 | 2,560 | 2,600 | 1,038,000 |
1994/07/21 | 2,590 | 2,610 | 2,570 | 2,590 | 448,500 |
1994/07/20 | 2,550 | 2,570 | 2,530 | 2,550 | 335,500 |
1994/07/19 | 2,500 | 2,540 | 2,480 | 2,520 | 194,400 |
1994/07/18 | 2,520 | 2,520 | 2,470 | 2,470 | 118,500 |
1994/07/15 | 2,540 | 2,540 | 2,510 | 2,510 | 161,600 |
1994/07/14 | 2,570 | 2,570 | 2,520 | 2,540 | 117,900 |
1994/07/13 | 2,560 | 2,580 | 2,540 | 2,560 | 83,500 |
1994/07/12 | 2,560 | 2,590 | 2,550 | 2,560 | 127,700 |
1994/07/11 | 2,630 | 2,630 | 2,580 | 2,600 | 193,500 |
1994/07/08 | 2,640 | 2,640 | 2,610 | 2,620 | 184,700 |
1994/07/07 | 2,650 | 2,660 | 2,630 | 2,640 | 299,100 |
1994/07/06 | 2,650 | 2,660 | 2,610 | 2,620 | 372,800 |
1994/07/05 | 2,600 | 2,640 | 2,600 | 2,630 | 297,800 |
1994/07/04 | 2,580 | 2,600 | 2,570 | 2,590 | 155,200 |
1994/07/01 | 2,590 | 2,590 | 2,550 | 2,560 | 163,900 |
1994/06/30 | 2,560 | 2,600 | 2,550 | 2,600 | 470,900 |
1994/06/29 | 2,560 | 2,610 | 2,560 | 2,560 | 565,600 |
1994/06/28 | 2,480 | 2,540 | 2,480 | 2,540 | 201,400 |
1994/06/27 | 2,490 | 2,490 | 2,470 | 2,480 | 75,300 |
1994/06/24 | 2,480 | 2,520 | 2,470 | 2,520 | 257,400 |
1994/06/23 | 2,500 | 2,500 | 2,480 | 2,500 | 83,200 |
1994/06/22 | 2,470 | 2,470 | 2,450 | 2,460 | 206,300 |
1994/06/21 | 2,480 | 2,520 | 2,460 | 2,500 | 149,400 |
1994/06/20 | 2,500 | 2,500 | 2,480 | 2,480 | 188,700 |
1994/06/17 | 2,460 | 2,480 | 2,460 | 2,460 | 151,600 |
1994/06/16 | 2,450 | 2,480 | 2,450 | 2,460 | 178,600 |
1994/06/15 | 2,490 | 2,500 | 2,450 | 2,450 | 97,700 |
1994/06/14 | 2,510 | 2,510 | 2,450 | 2,470 | 134,200 |
1994/06/13 | 2,490 | 2,510 | 2,490 | 2,510 | 115,900 |
1994/06/10 | 2,540 | 2,550 | 2,470 | 2,470 | 298,000 |
1994/06/09 | 2,530 | 2,540 | 2,510 | 2,530 | 138,800 |
1994/06/08 | 2,510 | 2,530 | 2,490 | 2,530 | 257,900 |
1994/06/07 | 2,490 | 2,500 | 2,470 | 2,500 | 111,900 |
1994/06/06 | 2,520 | 2,520 | 2,490 | 2,490 | 56,800 |
1994/06/03 | 2,520 | 2,530 | 2,490 | 2,520 | 223,400 |
1994/06/02 | 2,560 | 2,560 | 2,530 | 2,550 | 323,100 |
1994/06/01 | 2,570 | 2,580 | 2,520 | 2,540 | 366,800 |
1994/05/31 | 2,500 | 2,580 | 2,490 | 2,570 | 409,700 |
1994/05/30 | 2,500 | 2,500 | 2,480 | 2,490 | 133,000 |
1994/05/27 | 2,430 | 2,500 | 2,430 | 2,500 | 205,600 |
1994/05/26 | 2,430 | 2,440 | 2,400 | 2,430 | 176,100 |
1994/05/25 | 2,500 | 2,510 | 2,450 | 2,450 | 98,700 |
1994/05/24 | 2,510 | 2,530 | 2,500 | 2,500 | 320,200 |
1994/05/23 | 2,500 | 2,550 | 2,480 | 2,550 | 259,200 |
1994/05/20 | 2,440 | 2,490 | 2,440 | 2,490 | 269,700 |
1994/05/19 | 2,430 | 2,470 | 2,430 | 2,460 | 189,900 |
1994/05/18 | 2,450 | 2,450 | 2,410 | 2,430 | 121,300 |
1994/05/17 | 2,420 | 2,450 | 2,400 | 2,430 | 280,400 |
1994/05/16 | 2,480 | 2,480 | 2,450 | 2,460 | 162,400 |
1994/05/13 | 2,470 | 2,490 | 2,460 | 2,480 | 493,900 |
1994/05/12 | 2,470 | 2,470 | 2,440 | 2,470 | 272,000 |
1994/05/11 | 2,420 | 2,470 | 2,400 | 2,460 | 607,600 |
1994/05/10 | 2,370 | 2,400 | 2,370 | 2,400 | 471,400 |
1994/05/09 | 2,300 | 2,350 | 2,300 | 2,350 | 74,400 |
1994/05/06 | 2,340 | 2,350 | 2,320 | 2,320 | 192,200 |
1994/05/02 | 2,350 | 2,360 | 2,310 | 2,310 | 176,800 |
1994/04/28 | 2,300 | 2,390 | 2,300 | 2,390 | 865,400 |
1994/04/27 | 2,250 | 2,300 | 2,240 | 2,260 | 730,100 |
1994/04/26 | 2,250 | 2,270 | 2,240 | 2,250 | 441,100 |
1994/04/25 | 2,280 | 2,290 | 2,260 | 2,260 | 398,300 |
1994/04/22 | 2,310 | 2,350 | 2,280 | 2,300 | 249,800 |
1994/04/21 | 2,280 | 2,310 | 2,260 | 2,260 | 278,200 |
1994/04/20 | 2,360 | 2,370 | 2,320 | 2,330 | 193,600 |
1994/04/19 | 2,370 | 2,390 | 2,370 | 2,390 | 241,200 |
1994/04/18 | 2,320 | 2,430 | 2,320 | 2,400 | 274,100 |
1994/04/15 | 2,260 | 2,330 | 2,260 | 2,300 | 292,000 |
1994/04/14 | 2,250 | 2,270 | 2,230 | 2,240 | 270,500 |
1994/04/13 | 2,230 | 2,270 | 2,220 | 2,250 | 361,100 |
1994/04/12 | 2,250 | 2,310 | 2,250 | 2,270 | 374,500 |
1994/04/11 | 2,300 | 2,300 | 2,250 | 2,250 | 147,500 |
1994/04/08 | 2,340 | 2,350 | 2,290 | 2,290 | 125,500 |
1994/04/07 | 2,290 | 2,360 | 2,270 | 2,350 | 185,800 |
1994/04/06 | 2,320 | 2,330 | 2,290 | 2,330 | 159,900 |
1994/04/05 | 2,300 | 2,360 | 2,300 | 2,310 | 117,000 |
1994/04/04 | 2,280 | 2,300 | 2,280 | 2,300 | 102,400 |
1994/04/01 | 2,280 | 2,310 | 2,280 | 2,300 | 72,600 |
1994/03/31 | 2,330 | 2,340 | 2,280 | 2,280 | 178,700 |
1994/03/30 | 2,360 | 2,370 | 2,330 | 2,330 | 192,400 |
1994/03/29 | 2,400 | 2,420 | 2,380 | 2,380 | 63,100 |
1994/03/28 | 2,370 | 2,410 | 2,370 | 2,410 | 61,600 |
1994/03/25 | 2,370 | 2,420 | 2,370 | 2,420 | 192,200 |
1994/03/24 | 2,410 | 2,410 | 2,390 | 2,390 | 162,500 |
1994/03/23 | 2,430 | 2,440 | 2,400 | 2,410 | 147,800 |
1994/03/22 | 2,430 | 2,490 | 2,400 | 2,420 | 299,200 |
1994/03/18 | 2,600 | 2,600 | 2,540 | 2,550 | 176,900 |
1994/03/17 | 2,580 | 2,600 | 2,570 | 2,600 | 89,700 |
1994/03/16 | 2,570 | 2,610 | 2,550 | 2,560 | 192,200 |
1994/03/15 | 2,630 | 2,650 | 2,570 | 2,610 | 217,400 |
1994/03/14 | 2,570 | 2,610 | 2,560 | 2,610 | 559,800 |
1994/03/11 | 2,550 | 2,560 | 2,530 | 2,540 | 265,800 |
1994/03/10 | 2,490 | 2,550 | 2,490 | 2,530 | 176,200 |
1994/03/09 | 2,480 | 2,490 | 2,420 | 2,490 | 152,700 |
1994/03/08 | 2,470 | 2,480 | 2,460 | 2,480 | 46,700 |
1994/03/07 | 2,550 | 2,550 | 2,460 | 2,470 | 68,600 |
1994/03/04 | 2,490 | 2,530 | 2,470 | 2,530 | 281,100 |
1994/03/03 | 2,530 | 2,570 | 2,500 | 2,530 | 409,800 |
1994/03/02 | 2,590 | 2,590 | 2,500 | 2,530 | 322,800 |
1994/03/01 | 2,530 | 2,600 | 2,530 | 2,600 | 689,500 |
1994/02/28 | 2,460 | 2,520 | 2,450 | 2,490 | 318,800 |
1994/02/25 | 2,350 | 2,430 | 2,350 | 2,420 | 406,200 |
1994/02/24 | 2,340 | 2,400 | 2,330 | 2,350 | 270,600 |
1994/02/23 | 2,320 | 2,350 | 2,290 | 2,310 | 293,500 |
1994/02/22 | 2,350 | 2,350 | 2,320 | 2,320 | 131,800 |
1994/02/21 | 2,330 | 2,340 | 2,310 | 2,330 | 71,200 |
1994/02/18 | 2,400 | 2,400 | 2,320 | 2,330 | 377,500 |
1994/02/17 | 2,360 | 2,450 | 2,360 | 2,440 | 82,400 |
1994/02/16 | 2,440 | 2,450 | 2,370 | 2,400 | 244,400 |
1994/02/15 | 2,380 | 2,440 | 2,360 | 2,440 | 121,700 |
1994/02/14 | 2,470 | 2,480 | 2,450 | 2,460 | 109,500 |
1994/02/10 | 2,520 | 2,520 | 2,480 | 2,510 | 107,600 |
1994/02/09 | 2,520 | 2,540 | 2,470 | 2,480 | 265,900 |
1994/02/08 | 2,550 | 2,580 | 2,520 | 2,550 | 334,800 |
1994/02/07 | 2,520 | 2,550 | 2,520 | 2,520 | 80,100 |
1994/02/04 | 2,620 | 2,640 | 2,540 | 2,600 | 164,100 |
1994/02/03 | 2,670 | 2,720 | 2,610 | 2,660 | 759,100 |
1994/02/02 | 2,620 | 2,660 | 2,590 | 2,630 | 495,000 |
1994/02/01 | 2,570 | 2,650 | 2,540 | 2,650 | 772,000 |
1994/01/31 | 2,520 | 2,530 | 2,480 | 2,530 | 550,400 |
1994/01/28 | 2,340 | 2,380 | 2,340 | 2,360 | 102,100 |
1994/01/27 | 2,380 | 2,380 | 2,320 | 2,350 | 32,500 |
1994/01/26 | 2,340 | 2,390 | 2,300 | 2,380 | 84,000 |
1994/01/25 | 2,270 | 2,340 | 2,270 | 2,320 | 67,600 |
1994/01/24 | 2,300 | 2,300 | 2,230 | 2,290 | 86,400 |
1994/01/21 | 2,380 | 2,380 | 2,360 | 2,370 | 75,300 |
1994/01/20 | 2,390 | 2,390 | 2,350 | 2,380 | 121,700 |
1994/01/19 | 2,360 | 2,400 | 2,350 | 2,390 | 56,900 |
1994/01/18 | 2,370 | 2,380 | 2,360 | 2,370 | 23,300 |
1994/01/17 | 2,400 | 2,400 | 2,360 | 2,360 | 77,800 |
1994/01/14 | 2,310 | 2,400 | 2,310 | 2,390 | 78,400 |
1994/01/13 | 2,410 | 2,410 | 2,380 | 2,390 | 108,200 |
1994/01/12 | 2,370 | 2,390 | 2,330 | 2,370 | 170,500 |
1994/01/11 | 2,360 | 2,400 | 2,360 | 2,380 | 151,100 |
1994/01/10 | 2,350 | 2,400 | 2,350 | 2,380 | 99,500 |
1994/01/07 | 2,260 | 2,350 | 2,260 | 2,350 | 80,100 |
1994/01/06 | 2,280 | 2,300 | 2,260 | 2,270 | 80,000 |
1994/01/05 | 2,240 | 2,350 | 2,240 | 2,260 | 88,400 |
1994/01/04 | 2,200 | 2,250 | 2,200 | 2,220 | 37,000 |