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
1999/12/30 355 370 355 360 56,100
1999/12/29 357 370 355 370 96,000
1999/12/28 351 357 351 357 53,200
1999/12/27 361 364 355 355 274,600
1999/12/24 355 365 351 356 96,100
1999/12/22 360 365 351 354 72,500
1999/12/21 350 360 350 360 259,700
1999/12/20 364 364 350 350 125,400
1999/12/17 365 366 351 356 147,800
1999/12/16 377 377 368 368 95,700
1999/12/15 362 379 360 363 109,000
1999/12/14 380 380 360 362 187,700
1999/12/13 375 387 375 380 113,400
1999/12/10 425 425 380 385 521,600
1999/12/09 393 393 380 390 208,300
1999/12/08 395 405 395 400 67,500
1999/12/07 390 405 390 399 116,300
1999/12/06 411 417 393 393 336,000
1999/12/03 433 435 400 401 252,000
1999/12/02 415 425 407 421 256,300
1999/12/01 400 415 400 405 196,600
1999/11/30 415 418 401 405 141,600
1999/11/29 418 418 396 400 93,600
1999/11/26 398 398 388 388 171,900
1999/11/25 403 403 388 388 145,400
1999/11/24 417 418 404 413 222,700
1999/11/22 410 421 410 413 290,300
1999/11/19 430 430 409 410 248,400
1999/11/18 400 435 399 410 572,300
1999/11/17 364 400 363 380 481,900
1999/11/16 351 357 350 354 220,500
1999/11/15 355 370 351 357 298,600
1999/11/12 373 373 355 355 251,800
1999/11/11 365 375 355 364 393,100
1999/11/10 384 385 354 365 198,400
1999/11/09 400 400 386 389 201,500
1999/11/08 400 405 398 400 151,600
1999/11/05 401 404 396 400 133,900
1999/11/04 410 414 402 402 228,300
1999/11/02 408 415 403 410 186,600
1999/11/01 421 421 408 408 115,600
1999/10/29 425 425 401 401 180,100
1999/10/28 395 396 386 390 326,500
1999/10/27 400 401 390 397 318,700
1999/10/26 410 415 403 403 333,500
1999/10/25 420 420 407 410 353,100
1999/10/22 436 443 429 429 109,800
1999/10/21 440 441 435 438 117,800
1999/10/20 432 437 426 434 80,200
1999/10/19 425 431 420 422 111,600
1999/10/18 424 430 424 424 93,900
1999/10/15 430 440 429 430 166,900
1999/10/14 440 455 424 425 306,700
1999/10/13 429 435 420 425 366,500
1999/10/12 449 450 430 430 526,800
1999/10/08 440 465 440 462 325,700
1999/10/07 458 461 440 440 644,500
1999/10/06 465 468 443 448 370,800
1999/10/05 489 490 461 465 281,000
1999/10/04 497 508 495 500 86,600
1999/10/01 463 471 462 467 148,500
1999/09/30 467 467 457 460 241,000
1999/09/29 463 467 452 460 223,200
1999/09/28 466 469 460 463 227,700
1999/09/27 478 478 465 466 201,400
1999/09/24 463 471 458 468 382,100
1999/09/22 490 492 485 488 231,000
1999/09/21 498 499 490 498 85,500
1999/09/20 498 501 493 499 146,900
1999/09/17 495 504 491 500 222,800
1999/09/16 494 505 485 505 413,300
1999/09/14 511 511 498 498 437,100
1999/09/13 507 529 502 511 232,000
1999/09/10 512 520 508 510 353,900
1999/09/09 520 525 515 516 226,400
1999/09/08 540 540 520 530 145,100
1999/09/07 547 548 538 539 98,700
1999/09/06 549 549 530 549 117,300
1999/09/03 533 541 525 528 96,000
1999/09/02 538 550 531 535 199,800
1999/09/01 515 538 515 528 551,000
1999/08/31 531 553 512 512 1,164,800
1999/08/30 532 540 520 522 610,800
1999/08/27 550 553 532 532 325,600
1999/08/26 550 555 530 530 314,300
1999/08/25 556 561 550 550 362,900
1999/08/24 553 590 553 553 269,200
1999/08/23 586 586 570 583 408,500
1999/08/20 561 564 555 556 235,300
1999/08/19 550 559 531 531 677,700
1999/08/18 540 570 540 552 974,100
1999/08/17 600 610 600 610 28,500
1999/08/16 614 614 604 612 74,200
1999/08/13 590 593 584 585 74,900
1999/08/12 600 607 600 604 67,100
1999/08/11 597 598 592 598 61,600
1999/08/10 570 597 570 577 133,400
1999/08/09 582 588 561 563 239,300
1999/08/06 585 592 582 587 128,800
1999/08/05 600 610 590 595 151,400
1999/08/04 607 624 602 603 51,400
1999/08/03 605 630 601 610 70,400
1999/08/02 601 618 601 608 53,800
1999/07/30 620 630 607 630 77,700
1999/07/29 630 630 615 621 70,400
1999/07/28 610 633 608 633 189,300
1999/07/27 621 621 600 608 223,800
1999/07/26 605 607 581 581 283,300
1999/07/23 605 615 600 605 228,300
1999/07/22 620 623 606 622 243,800
1999/07/21 620 630 610 620 259,100
1999/07/19 617 635 611 620 513,000
1999/07/16 622 650 606 607 631,100
1999/07/15 630 631 613 618 498,400
1999/07/14 636 636 630 630 450,300
1999/07/13 652 653 635 636 402,600
1999/07/12 651 660 651 653 197,100
1999/07/09 671 672 655 666 224,700
1999/07/08 686 686 651 651 268,300
1999/07/07 680 680 672 673 209,400
1999/07/06 715 720 675 680 517,100
1999/07/05 728 728 705 710 344,100
1999/07/02 700 738 687 728 953,500
1999/07/01 686 690 660 670 320,700
1999/06/30 650 660 636 636 236,300
1999/06/29 630 635 625 632 187,000
1999/06/28 645 649 621 621 266,100
1999/06/25 650 660 648 655 101,600
1999/06/24 653 660 650 660 143,400
1999/06/23 675 677 660 660 216,400
1999/06/22 700 702 664 680 379,100
1999/06/21 700 700 687 690 158,700
1999/06/18 688 720 688 720 1,018,200
1999/06/17 660 684 659 681 278,700
1999/06/16 663 663 648 648 110,700
1999/06/15 662 662 646 659 206,700
1999/06/14 660 664 650 656 109,200
1999/06/11 680 682 660 668 765,300
1999/06/10 650 651 640 650 206,800
1999/06/09 635 652 626 643 365,300
1999/06/08 595 619 590 610 186,600
1999/06/07 575 586 575 584 77,600
1999/06/04 565 580 565 580 108,400
1999/06/03 588 588 562 563 59,900
1999/06/02 590 590 580 583 127,300
1999/06/01 591 592 570 580 91,900
1999/05/31 565 594 550 594 58,300
1999/05/28 566 566 551 559 80,300
1999/05/27 571 585 563 566 130,900
1999/05/26 570 580 565 566 182,200
1999/05/25 587 593 580 580 177,700
1999/05/24 587 596 585 590 72,900
1999/05/21 586 590 585 587 61,100
1999/05/20 586 600 585 585 119,200
1999/05/19 607 607 571 585 435,200
1999/05/18 611 621 610 613 170,700
1999/05/17 611 615 605 611 391,200
1999/05/14 651 651 641 641 215,300
1999/05/13 676 676 651 651 91,500
1999/05/12 668 673 650 657 163,200
1999/05/11 688 688 661 661 200,400
1999/05/10 690 690 683 688 116,200
1999/05/07 700 700 660 680 299,700
1999/05/06 648 695 647 695 224,900
1999/04/30 660 668 638 638 178,500
1999/04/28 667 670 647 660 275,100
1999/04/27 629 645 624 640 256,600
1999/04/26 611 629 600 619 303,900
1999/04/23 620 630 609 609 180,500
1999/04/22 630 645 600 630 237,000
1999/04/21 645 655 630 630 188,500
1999/04/20 665 670 645 655 213,600
1999/04/19 710 710 660 670 184,400
1999/04/16 657 705 657 705 550,700
1999/04/15 640 660 637 640 187,300
1999/04/14 635 642 626 631 190,600
1999/04/13 655 670 630 635 211,100
1999/04/12 678 678 631 645 159,800
1999/04/09 688 690 660 668 507,200
1999/04/08 670 740 670 730 674,700
1999/04/07 611 670 609 659 438,900
1999/04/06 620 620 571 600 185,000
1999/04/05 630 630 603 610 123,300
1999/04/02 590 612 585 603 424,700
1999/04/01 578 587 570 581 187,200
1999/03/31 561 575 561 568 128,000
1999/03/30 570 582 570 571 76,900
1999/03/29 569 589 556 589 136,900
1999/03/26 561 568 554 555 196,500
1999/03/25 599 599 560 569 402,200
1999/03/24 553 575 530 560 759,000
1999/03/23 535 567 530 555 1,297,000
1999/03/19 520 536 520 535 378,700
1999/03/18 530 534 515 520 693,700
1999/03/17 522 530 500 511 1,119,600
1999/03/16 534 534 508 511 417,600
1999/03/15 525 533 517 517 144,600
1999/03/12 534 534 519 525 394,800
1999/03/11 530 530 510 524 482,100
1999/03/10 501 530 501 514 321,500
1999/03/09 510 512 501 502 204,700
1999/03/08 534 540 514 514 190,500
1999/03/05 510 539 500 534 184,100
1999/03/04 514 514 506 506 67,400
1999/03/03 503 510 498 499 64,100
1999/03/02 511 520 495 495 372,300
1999/03/01 514 523 514 520 266,200
1999/02/26 525 540 525 532 188,500
1999/02/25 550 550 520 522 71,500
1999/02/24 535 555 535 550 291,200
1999/02/23 530 540 526 540 140,900
1999/02/22 536 536 508 536 54,000
1999/02/19 538 538 517 517 92,700
1999/02/18 525 538 519 538 157,200
1999/02/17 525 525 508 508 96,100
1999/02/16 521 528 521 525 124,400
1999/02/15 496 505 496 501 190,700
1999/02/12 507 507 498 504 147,800
1999/02/10 508 508 503 508 131,500
1999/02/09 507 512 507 508 121,100
1999/02/08 500 510 491 510 45,300
1999/02/05 497 500 492 500 44,200
1999/02/04 495 505 495 505 136,500
1999/02/03 498 498 484 490 56,700
1999/02/02 502 508 499 500 239,500
1999/02/01 502 506 500 502 186,200
1999/01/29 520 520 505 508 124,400
1999/01/28 522 523 510 510 66,300
1999/01/27 525 525 511 512 161,800
1999/01/26 505 505 503 505 228,000
1999/01/25 510 511 505 505 187,600
1999/01/22 508 524 508 510 67,900
1999/01/21 525 525 508 515 254,300
1999/01/20 516 525 512 525 247,300
1999/01/19 525 525 520 523 208,200
1999/01/18 521 530 520 528 93,800
1999/01/14 501 515 501 515 59,400
1999/01/13 510 512 505 505 125,600
1999/01/12 520 522 510 511 71,700
1999/01/11 510 525 510 525 55,600
1999/01/08 531 532 520 527 76,600
1999/01/07 565 565 548 548 120,800
1999/01/06 503 515 503 515 198,200
1999/01/05 540 541 515 520 167,900
1999/01/04 564 565 540 540 35,400

このページの先頭へ