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
2000/12/29 430 513 430 509 458,700
2000/12/28 416 433 416 433 200,900
2000/12/27 432 432 429 431 106,000
2000/12/26 440 440 430 430 87,100
2000/12/25 448 448 438 444 151,000
2000/12/22 420 437 420 433 146,200
2000/12/21 428 428 420 420 197,500
2000/12/20 443 445 431 436 257,700
2000/12/19 456 460 451 451 193,300
2000/12/18 465 467 455 461 93,200
2000/12/15 479 480 467 469 178,000
2000/12/14 485 493 484 484 170,000
2000/12/13 493 499 490 490 139,600
2000/12/12 510 510 496 503 111,700
2000/12/11 490 504 490 495 100,800
2000/12/08 485 498 485 494 145,800
2000/12/07 490 510 483 510 137,100
2000/12/06 499 500 485 492 105,900
2000/12/05 508 510 493 493 133,700
2000/12/04 510 520 500 500 241,500
2000/12/01 494 520 494 510 450,500
2000/11/30 497 510 489 508 390,000
2000/11/29 492 500 480 494 342,200
2000/11/28 454 504 454 497 611,600
2000/11/27 465 470 451 469 178,800
2000/11/24 451 460 451 460 76,600
2000/11/22 451 459 451 452 155,500
2000/11/21 462 469 452 460 266,800
2000/11/20 469 470 459 461 59,400
2000/11/17 460 467 459 462 131,000
2000/11/16 459 463 452 460 130,900
2000/11/15 461 470 456 459 191,400
2000/11/14 465 472 460 466 204,300
2000/11/13 450 469 450 469 189,100
2000/11/10 454 475 453 475 347,900
2000/11/09 456 468 452 465 175,500
2000/11/08 465 470 457 460 87,900
2000/11/07 473 475 458 460 169,500
2000/11/06 473 474 457 471 187,000
2000/11/02 455 473 455 473 230,600
2000/11/01 460 465 454 465 160,400
2000/10/31 454 459 442 445 123,100
2000/10/30 449 457 441 449 301,700
2000/10/27 473 475 453 453 128,200
2000/10/26 451 469 446 469 208,000
2000/10/25 477 477 455 458 224,100
2000/10/24 483 488 480 482 112,200
2000/10/23 490 495 485 490 158,900
2000/10/20 463 492 461 484 349,400
2000/10/19 456 460 453 455 144,700
2000/10/18 463 468 460 460 175,800
2000/10/17 473 478 468 469 197,200
2000/10/16 495 495 483 483 161,500
2000/10/13 480 480 468 474 265,400
2000/10/12 466 496 466 495 195,200
2000/10/11 487 487 468 471 122,800
2000/10/10 483 485 479 485 102,500
2000/10/06 504 504 480 490 223,200
2000/10/05 515 517 505 505 903,200
2000/10/04 500 509 500 508 517,700
2000/10/03 493 500 485 497 402,300
2000/10/02 503 519 496 508 896,000
2000/09/29 477 480 473 477 420,200
2000/09/28 455 469 455 463 230,100
2000/09/27 450 450 443 450 109,300
2000/09/26 450 457 450 451 81,100
2000/09/25 460 473 451 451 364,500
2000/09/22 475 476 455 465 419,200
2000/09/21 457 486 451 483 455,500
2000/09/20 450 459 443 443 229,900
2000/09/19 446 450 430 430 263,900
2000/09/18 450 463 450 457 188,900
2000/09/14 438 475 437 451 632,400
2000/09/13 449 458 440 450 308,800
2000/09/12 450 454 444 444 318,900
2000/09/11 470 475 451 454 196,600
2000/09/08 470 480 470 480 174,700
2000/09/07 480 480 469 469 166,900
2000/09/06 483 483 478 481 193,700
2000/09/05 485 488 480 483 221,200
2000/09/04 456 480 456 480 288,200
2000/09/01 480 481 465 469 255,500
2000/08/31 468 480 465 480 624,400
2000/08/30 470 470 467 468 248,600
2000/08/29 475 475 460 475 535,900
2000/08/28 487 493 481 481 339,700
2000/08/25 500 505 485 497 255,400
2000/08/24 498 508 494 501 278,000
2000/08/23 500 505 492 493 328,000
2000/08/22 485 501 485 496 643,700
2000/08/21 503 503 484 490 552,200
2000/08/18 506 524 503 513 828,900
2000/08/17 519 519 503 506 779,200
2000/08/16 519 520 509 515 672,000
2000/08/15 535 535 506 520 563,900
2000/08/14 500 540 500 526 972,400
2000/08/11 488 500 488 500 487,900
2000/08/10 500 506 488 488 530,100
2000/08/09 499 510 493 494 590,800
2000/08/08 524 536 517 529 1,943,300
2000/08/07 485 514 480 514 1,069,200
2000/08/04 480 500 476 480 1,214,200
2000/08/03 466 490 462 480 821,800
2000/08/02 485 485 458 470 1,696,000
2000/08/01 501 520 485 500 2,268,600
2000/07/31 476 513 472 501 3,469,400
2000/07/28 449 475 426 466 3,890,500
2000/07/27 420 453 420 453 2,362,600
2000/07/26 410 432 407 410 1,632,300
2000/07/25 397 398 391 394 394,400
2000/07/24 380 393 374 393 376,300
2000/07/21 384 390 380 381 248,800
2000/07/19 380 380 372 377 402,800
2000/07/18 405 409 385 385 546,700
2000/07/17 408 413 400 407 650,700
2000/07/14 400 410 397 410 454,400
2000/07/13 405 408 385 390 357,800
2000/07/12 405 405 398 400 507,000
2000/07/11 404 410 398 405 699,400
2000/07/10 393 404 385 404 784,400
2000/07/07 370 388 370 388 736,000
2000/07/06 370 371 360 369 294,300
2000/07/05 374 379 367 375 643,400
2000/07/04 364 375 359 374 834,900
2000/07/03 355 359 350 354 779,800
2000/06/30 333 349 331 347 366,600
2000/06/29 330 335 323 323 513,100
2000/06/28 330 339 328 334 195,900
2000/06/27 330 333 326 328 102,400
2000/06/26 329 335 326 328 90,000
2000/06/23 322 333 322 328 156,000
2000/06/22 333 338 322 322 210,600
2000/06/21 330 334 328 333 199,300
2000/06/20 335 335 326 327 315,000
2000/06/19 335 335 330 332 124,300
2000/06/16 333 340 331 333 166,200
2000/06/15 350 350 334 335 148,600
2000/06/14 354 360 350 350 161,100
2000/06/13 359 365 350 350 414,700
2000/06/12 350 355 349 355 264,200
2000/06/09 328 345 326 342 343,500
2000/06/08 326 328 321 328 345,300
2000/06/07 328 330 322 325 389,800
2000/06/06 335 335 331 333 228,900
2000/06/05 335 339 331 337 150,900
2000/06/02 335 340 335 336 141,700
2000/06/01 341 342 338 340 128,700
2000/05/31 346 351 340 344 78,400
2000/05/30 340 350 340 346 77,400
2000/05/29 340 349 336 349 116,400
2000/05/26 350 359 345 345 318,200
2000/05/25 348 360 345 351 376,000
2000/05/24 345 351 344 351 196,000
2000/05/23 355 358 350 355 193,400
2000/05/22 370 370 350 358 227,900
2000/05/19 360 370 353 370 364,100
2000/05/18 367 368 350 351 310,900
2000/05/17 365 379 365 370 929,400
2000/05/16 339 350 335 345 311,200
2000/05/15 335 335 326 333 188,100
2000/05/12 315 335 315 335 247,700
2000/05/11 320 325 315 315 232,500
2000/05/10 335 338 320 330 298,400
2000/05/09 345 345 332 339 431,400
2000/05/08 322 348 315 345 627,200
2000/05/02 312 330 309 322 761,100
2000/05/01 275 308 275 304 406,300
2000/04/28 260 271 259 271 336,800
2000/04/27 281 281 259 259 390,500
2000/04/26 292 292 269 273 367,500
2000/04/25 288 290 280 280 375,500
2000/04/24 282 297 282 282 261,200
2000/04/21 285 289 280 280 237,400
2000/04/20 282 290 281 285 67,300
2000/04/19 293 293 282 286 89,200
2000/04/18 298 298 276 289 230,700
2000/04/17 278 278 270 272 220,100
2000/04/14 295 300 292 292 157,600
2000/04/13 300 300 291 291 205,000
2000/04/12 295 301 295 301 82,000
2000/04/11 301 307 292 295 180,500
2000/04/10 299 307 297 300 176,200
2000/04/07 311 311 298 298 172,200
2000/04/06 312 319 295 297 292,200
2000/04/05 320 326 310 315 438,400
2000/04/04 325 326 312 318 510,300
2000/04/03 284 320 284 320 403,400
2000/03/31 280 288 277 283 199,700
2000/03/30 273 290 273 276 394,900
2000/03/29 282 289 280 281 263,100
2000/03/28 276 276 268 275 175,200
2000/03/27 262 275 262 273 331,300
2000/03/24 264 264 252 262 431,800
2000/03/23 280 280 262 274 345,800
2000/03/22 280 280 278 280 120,300
2000/03/21 282 284 275 280 275,600
2000/03/17 295 295 277 282 456,700
2000/03/16 270 276 266 276 281,100
2000/03/15 268 268 255 260 312,800
2000/03/14 264 274 255 258 329,200
2000/03/13 272 283 257 264 569,700
2000/03/10 250 267 250 267 564,000
2000/03/09 269 270 253 255 413,900
2000/03/08 275 275 264 267 438,000
2000/03/07 299 299 273 275 414,100
2000/03/06 265 297 264 290 685,900
2000/03/03 264 270 253 255 297,600
2000/03/02 259 262 252 261 189,100
2000/03/01 257 265 247 249 341,100
2000/02/29 250 253 239 247 854,700
2000/02/28 250 266 248 249 310,100
2000/02/25 260 264 246 248 573,000
2000/02/24 246 264 246 260 464,500
2000/02/23 254 254 245 246 806,100
2000/02/22 267 267 251 254 700,200
2000/02/21 271 274 260 265 413,600
2000/02/18 290 310 270 271 477,400
2000/02/17 291 292 265 270 531,600
2000/02/16 295 296 278 289 784,800
2000/02/15 311 311 295 295 490,500
2000/02/14 330 330 290 320 555,100
2000/02/10 350 350 335 340 290,100
2000/02/09 356 359 350 350 276,700
2000/02/08 352 355 348 355 207,200
2000/02/07 360 365 348 350 601,300
2000/02/04 371 380 345 350 334,200
2000/02/03 379 381 371 371 118,200
2000/02/02 381 383 375 375 429,500
2000/02/01 380 382 379 380 155,300
2000/01/31 380 385 376 381 216,500
2000/01/28 390 395 385 385 189,300
2000/01/27 403 405 385 390 148,400
2000/01/26 403 403 391 403 345,500
2000/01/25 415 417 392 399 304,900
2000/01/24 405 430 405 420 787,100
2000/01/21 390 404 377 399 421,000
2000/01/20 372 387 372 380 215,700
2000/01/19 365 398 364 377 355,800
2000/01/18 358 369 356 365 449,900
2000/01/17 350 366 350 360 353,600
2000/01/14 354 360 345 350 316,900
2000/01/13 351 359 345 359 310,900
2000/01/12 354 355 350 351 226,800
2000/01/11 360 362 351 352 167,000
2000/01/07 353 358 353 358 52,400
2000/01/06 355 359 352 353 161,900
2000/01/05 355 365 355 360 132,600
2000/01/04 355 357 352 352 53,700

このページの先頭へ