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
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

このページの先頭へ