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
1997/12/30 427 450 427 441 69,900
1997/12/29 445 446 421 430 88,600
1997/12/26 459 460 443 444 222,200
1997/12/25 453 470 445 460 384,500
1997/12/24 420 440 419 440 685,800
1997/12/22 420 429 405 417 372,900
1997/12/19 428 435 402 420 957,500
1997/12/18 491 493 425 440 982,700
1997/12/17 490 506 419 497 1,852,300
1997/12/16 575 587 485 485 574,200
1997/12/15 599 599 560 585 226,300
1997/12/12 650 655 611 620 796,800
1997/12/11 651 681 651 670 611,400
1997/12/10 681 681 681 681 332,300
1997/12/09 782 783 774 781 725,100
1997/12/08 777 780 776 777 319,700
1997/12/05 775 785 775 776 356,300
1997/12/04 773 778 773 775 335,900
1997/12/03 776 778 772 772 166,400
1997/12/02 785 785 776 776 106,700
1997/12/01 796 796 775 775 203,400
1997/11/28 775 785 775 775 89,400
1997/11/27 765 766 750 766 61,700
1997/11/26 750 772 750 755 97,100
1997/11/25 728 763 721 740 331,300
1997/11/21 737 753 737 748 216,600
1997/11/20 711 765 711 737 476,100
1997/11/19 767 767 720 721 285,100
1997/11/18 770 800 763 787 559,500
1997/11/17 767 832 757 790 182,700
1997/11/14 735 744 729 737 153,800
1997/11/13 712 736 703 731 309,200
1997/11/12 780 787 745 752 244,500
1997/11/11 800 830 797 809 366,000
1997/11/10 835 850 821 830 382,400
1997/11/07 870 870 832 855 130,400
1997/11/06 869 885 860 879 211,000
1997/11/05 883 883 854 869 282,800
1997/11/04 870 880 860 874 295,700
1997/10/31 855 855 836 850 272,400
1997/10/30 890 890 860 860 113,900
1997/10/29 857 882 857 882 184,400
1997/10/28 870 870 835 855 265,500
1997/10/27 894 894 866 884 224,200
1997/10/24 865 885 862 884 185,400
1997/10/23 900 927 871 872 465,300
1997/10/22 856 900 850 900 225,400
1997/10/21 861 861 846 846 131,900
1997/10/20 878 886 852 852 191,300
1997/10/17 840 890 835 882 213,800
1997/10/16 825 845 815 845 342,600
1997/10/15 829 831 817 820 327,600
1997/10/14 825 830 819 830 453,700
1997/10/13 834 834 820 825 254,400
1997/10/09 850 850 839 842 197,300
1997/10/08 860 864 842 843 227,700
1997/10/07 870 870 845 850 141,800
1997/10/06 880 882 870 871 275,700
1997/10/03 850 882 850 882 226,200
1997/10/02 858 858 850 851 491,100
1997/10/01 850 852 840 848 283,300
1997/09/30 870 871 839 855 404,600
1997/09/29 877 878 870 870 499,500
1997/09/26 878 881 878 878 337,100
1997/09/25 880 882 875 876 271,200
1997/09/24 885 895 883 894 514,500
1997/09/22 873 875 869 873 163,300
1997/09/19 861 880 861 876 256,700
1997/09/18 864 869 856 861 889,000
1997/09/17 869 880 869 870 493,000
1997/09/16 880 880 850 871 296,000
1997/09/12 940 940 853 877 469,100
1997/09/11 961 961 930 931 222,300
1997/09/10 972 974 965 965 67,700
1997/09/09 990 990 970 975 119,400
1997/09/08 985 1,010 985 990 101,300
1997/09/05 997 997 980 982 178,100
1997/09/04 992 1,010 992 997 194,000
1997/09/03 1,030 1,030 997 1,010 243,300
1997/09/02 978 988 965 987 62,000
1997/09/01 1,000 1,000 981 981 41,100
1997/08/29 988 1,000 970 981 132,800
1997/08/28 1,000 1,010 990 998 137,700
1997/08/27 1,000 1,010 999 1,000 106,100
1997/08/26 998 1,020 990 1,010 34,700
1997/08/25 990 999 982 999 48,300
1997/08/22 996 1,020 996 1,000 101,900
1997/08/21 1,010 1,010 997 997 160,900
1997/08/20 990 1,010 984 1,000 419,600
1997/08/19 1,000 1,010 995 999 91,200
1997/08/18 1,000 1,000 965 990 358,500
1997/08/15 1,040 1,040 1,010 1,010 194,400
1997/08/14 1,040 1,060 1,030 1,030 446,500
1997/08/13 1,040 1,060 1,040 1,060 218,200
1997/08/12 1,050 1,060 1,050 1,060 219,800
1997/08/11 1,030 1,060 1,020 1,030 224,000
1997/08/08 1,090 1,090 1,040 1,080 352,200
1997/08/07 1,120 1,120 1,090 1,090 286,000
1997/08/06 1,160 1,160 1,130 1,140 128,300
1997/08/05 1,130 1,150 1,120 1,150 173,500
1997/08/04 1,120 1,140 1,110 1,110 265,500
1997/08/01 1,150 1,150 1,100 1,110 540,000
1997/07/31 1,200 1,220 1,190 1,190 317,400
1997/07/30 1,200 1,210 1,190 1,200 577,500
1997/07/29 1,190 1,200 1,170 1,170 268,800
1997/07/28 1,160 1,250 1,160 1,230 358,000
1997/07/25 1,160 1,160 1,140 1,140 124,100
1997/07/24 1,140 1,150 1,130 1,150 175,200
1997/07/23 1,130 1,160 1,120 1,120 242,100
1997/07/22 1,150 1,160 1,110 1,130 275,700
1997/07/18 1,160 1,200 1,150 1,200 218,800
1997/07/17 1,210 1,230 1,160 1,190 453,800
1997/07/16 1,210 1,250 1,190 1,230 587,000
1997/07/15 1,180 1,200 1,150 1,180 683,800
1997/07/14 1,250 1,250 1,220 1,240 365,500
1997/07/11 1,250 1,250 1,220 1,230 226,700
1997/07/10 1,270 1,270 1,240 1,250 113,400
1997/07/09 1,290 1,290 1,260 1,270 161,600
1997/07/08 1,300 1,300 1,280 1,290 111,500
1997/07/07 1,310 1,320 1,300 1,310 84,300
1997/07/04 1,330 1,340 1,320 1,330 162,600
1997/07/03 1,320 1,330 1,300 1,320 243,900
1997/07/02 1,330 1,350 1,330 1,340 236,600
1997/07/01 1,290 1,340 1,280 1,310 208,700
1997/06/30 1,300 1,300 1,280 1,280 210,700
1997/06/27 1,330 1,330 1,300 1,300 138,100
1997/06/26 1,330 1,340 1,320 1,330 123,400
1997/06/25 1,330 1,360 1,330 1,350 400,800
1997/06/24 1,340 1,340 1,320 1,330 233,600
1997/06/23 1,340 1,350 1,340 1,350 132,200
1997/06/20 1,340 1,350 1,330 1,350 300,400
1997/06/19 1,330 1,340 1,330 1,340 122,400
1997/06/18 1,350 1,350 1,330 1,340 187,200
1997/06/17 1,350 1,370 1,340 1,350 340,000
1997/06/16 1,360 1,370 1,350 1,370 115,100
1997/06/13 1,380 1,390 1,360 1,360 258,400
1997/06/12 1,390 1,390 1,350 1,350 251,400
1997/06/11 1,400 1,410 1,370 1,370 399,800
1997/06/10 1,420 1,420 1,400 1,400 97,000
1997/06/09 1,430 1,440 1,400 1,420 92,300
1997/06/06 1,400 1,430 1,370 1,430 300,900
1997/06/05 1,400 1,410 1,380 1,400 143,200
1997/06/04 1,450 1,450 1,400 1,400 154,400
1997/06/03 1,440 1,450 1,390 1,390 352,600
1997/06/02 1,440 1,440 1,410 1,440 71,300
1997/05/30 1,450 1,450 1,430 1,440 196,800
1997/05/29 1,430 1,450 1,430 1,450 192,000
1997/05/28 1,400 1,410 1,380 1,400 274,600
1997/05/27 1,430 1,430 1,380 1,380 132,000
1997/05/26 1,390 1,400 1,390 1,390 315,100
1997/05/23 1,440 1,440 1,400 1,430 169,800
1997/05/22 1,430 1,430 1,380 1,420 112,400
1997/05/21 1,440 1,450 1,420 1,420 106,200
1997/05/20 1,460 1,460 1,420 1,430 213,200
1997/05/19 1,450 1,460 1,450 1,460 143,500
1997/05/16 1,460 1,470 1,450 1,450 181,300
1997/05/15 1,410 1,460 1,410 1,450 369,600
1997/05/14 1,400 1,410 1,390 1,410 95,400
1997/05/13 1,400 1,410 1,390 1,400 275,800
1997/05/12 1,420 1,420 1,360 1,380 959,400
1997/05/09 1,430 1,440 1,370 1,390 393,300
1997/05/08 1,450 1,460 1,430 1,450 196,100
1997/05/07 1,520 1,520 1,450 1,460 685,300
1997/05/06 1,510 1,530 1,490 1,530 862,000
1997/05/02 1,380 1,410 1,360 1,410 695,300
1997/05/01 1,340 1,370 1,340 1,340 551,400
1997/04/30 1,300 1,360 1,300 1,360 371,800
1997/04/28 1,280 1,290 1,260 1,260 338,900
1997/04/25 1,330 1,330 1,290 1,300 279,900
1997/04/24 1,320 1,330 1,300 1,310 269,400
1997/04/23 1,350 1,350 1,310 1,320 454,300
1997/04/22 1,310 1,360 1,290 1,340 1,073,200
1997/04/21 1,220 1,290 1,220 1,290 449,700
1997/04/18 1,210 1,220 1,200 1,220 259,600
1997/04/17 1,210 1,220 1,200 1,210 303,300
1997/04/16 1,210 1,220 1,200 1,210 481,100
1997/04/15 1,210 1,220 1,200 1,210 214,900
1997/04/14 1,210 1,230 1,200 1,230 228,000
1997/04/11 1,160 1,200 1,160 1,190 405,900
1997/04/10 1,230 1,240 1,200 1,200 330,600
1997/04/09 1,250 1,260 1,240 1,240 408,800
1997/04/08 1,250 1,260 1,250 1,250 272,200
1997/04/07 1,270 1,270 1,240 1,250 608,100
1997/04/04 1,270 1,280 1,240 1,280 432,700
1997/04/03 1,250 1,250 1,230 1,230 333,700
1997/04/02 1,190 1,260 1,190 1,250 427,900
1997/04/01 1,200 1,210 1,170 1,210 192,900
1997/03/31 1,260 1,260 1,210 1,220 435,800
1997/03/28 1,260 1,300 1,260 1,260 242,200
1997/03/27 1,270 1,310 1,260 1,280 998,300
1997/03/26 1,210 1,260 1,210 1,250 559,500
1997/03/25 1,180 1,200 1,180 1,200 401,800
1997/03/24 1,160 1,170 1,150 1,170 448,800
1997/03/21 1,110 1,150 1,110 1,140 1,171,700
1997/03/19 1,130 1,140 1,120 1,120 359,700
1997/03/18 1,130 1,140 1,110 1,130 375,200
1997/03/17 1,140 1,140 1,130 1,140 318,400
1997/03/14 1,140 1,150 1,090 1,140 579,600
1997/03/13 1,230 1,230 1,190 1,200 292,100
1997/03/12 1,240 1,250 1,220 1,220 381,700
1997/03/11 1,270 1,280 1,230 1,250 495,800
1997/03/10 1,290 1,290 1,270 1,290 154,000
1997/03/07 1,270 1,280 1,260 1,270 146,400
1997/03/06 1,290 1,290 1,260 1,270 343,500
1997/03/05 1,330 1,330 1,300 1,310 264,700
1997/03/04 1,340 1,350 1,320 1,350 479,900
1997/03/03 1,360 1,370 1,320 1,340 514,300
1997/02/28 1,350 1,360 1,330 1,330 270,400
1997/02/27 1,310 1,410 1,310 1,410 415,100
1997/02/26 1,310 1,360 1,300 1,350 383,400
1997/02/25 1,320 1,320 1,290 1,300 476,300
1997/02/24 1,320 1,360 1,320 1,360 313,000
1997/02/21 1,320 1,340 1,320 1,320 349,900
1997/02/20 1,300 1,330 1,300 1,320 450,000
1997/02/19 1,310 1,320 1,250 1,320 274,000
1997/02/18 1,370 1,370 1,310 1,310 255,100
1997/02/17 1,400 1,400 1,370 1,380 152,900
1997/02/14 1,400 1,410 1,380 1,400 171,300
1997/02/13 1,430 1,440 1,400 1,400 178,700
1997/02/12 1,420 1,450 1,410 1,450 138,400
1997/02/10 1,420 1,420 1,400 1,410 121,500
1997/02/07 1,440 1,440 1,400 1,400 154,100
1997/02/06 1,420 1,430 1,400 1,400 189,400
1997/02/05 1,450 1,450 1,420 1,420 197,400
1997/02/04 1,450 1,450 1,420 1,430 98,800
1997/02/03 1,430 1,450 1,430 1,450 52,900
1997/01/31 1,440 1,450 1,420 1,450 357,800
1997/01/30 1,430 1,450 1,420 1,430 148,500
1997/01/29 1,420 1,430 1,420 1,420 325,600
1997/01/28 1,410 1,470 1,400 1,410 205,300
1997/01/27 1,450 1,460 1,390 1,400 200,100
1997/01/24 1,500 1,500 1,470 1,490 232,100
1997/01/23 1,480 1,480 1,450 1,450 92,100
1997/01/22 1,490 1,510 1,480 1,500 116,600
1997/01/21 1,480 1,500 1,470 1,490 257,400
1997/01/20 1,510 1,510 1,470 1,470 181,300
1997/01/17 1,540 1,580 1,530 1,570 72,000
1997/01/16 1,530 1,600 1,530 1,550 167,300
1997/01/14 1,500 1,580 1,470 1,580 222,900
1997/01/13 1,480 1,520 1,460 1,500 128,300
1997/01/10 1,470 1,500 1,440 1,460 273,800
1997/01/09 1,560 1,560 1,480 1,500 124,300
1997/01/08 1,610 1,630 1,530 1,590 203,100
1997/01/07 1,660 1,670 1,630 1,630 103,400
1997/01/06 1,650 1,700 1,610 1,690 119,400

このページの先頭へ