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
2002/12/30 376 394 373 392 263,900
2002/12/27 366 376 363 376 249,700
2002/12/26 361 363 355 363 131,800
2002/12/25 357 363 355 361 173,200
2002/12/24 368 368 361 362 233,600
2002/12/20 358 360 356 356 330,200
2002/12/19 351 359 348 358 231,600
2002/12/18 360 360 350 350 213,400
2002/12/17 360 362 359 360 253,300
2002/12/16 360 363 353 353 323,200
2002/12/13 365 366 360 363 529,000
2002/12/12 377 378 370 370 185,100
2002/12/11 381 386 376 376 90,000
2002/12/10 374 387 371 386 120,500
2002/12/09 379 384 375 376 299,600
2002/12/06 388 393 383 384 147,900
2002/12/05 395 395 385 390 117,100
2002/12/04 404 404 390 391 97,700
2002/12/03 401 405 396 404 216,300
2002/12/02 405 406 396 400 171,100
2002/11/29 393 408 390 391 323,800
2002/11/28 412 412 403 403 309,500
2002/11/27 385 400 383 398 400,900
2002/11/26 385 392 372 380 260,300
2002/11/25 383 386 374 380 179,500
2002/11/22 379 379 370 374 188,400
2002/11/21 373 377 361 366 193,600
2002/11/20 342 368 342 365 370,000
2002/11/19 352 352 323 347 508,800
2002/11/18 360 375 350 353 792,800
2002/11/15 364 364 350 355 681,800
2002/11/14 389 390 368 374 260,300
2002/11/13 395 399 387 389 163,500
2002/11/12 400 401 388 388 362,400
2002/11/11 407 413 402 402 376,800
2002/11/08 414 414 401 406 251,400
2002/11/07 431 432 404 414 981,900
2002/11/06 449 455 438 446 366,900
2002/11/05 450 454 444 454 452,100
2002/11/01 439 442 433 442 268,500
2002/10/31 466 466 446 449 153,600
2002/10/30 444 467 441 461 390,900
2002/10/29 448 458 442 444 471,000
2002/10/28 468 475 450 455 649,600
2002/10/25 465 482 459 482 525,200
2002/10/24 470 472 456 460 367,000
2002/10/23 448 473 438 469 979,000
2002/10/22 434 454 429 453 922,700
2002/10/21 436 436 428 429 509,400
2002/10/18 426 430 419 426 465,000
2002/10/17 420 428 410 417 203,200
2002/10/16 440 440 423 424 454,500
2002/10/15 437 440 422 435 395,000
2002/10/11 425 435 414 435 1,354,400
2002/10/10 395 396 388 395 947,300
2002/10/09 394 408 387 395 1,269,400
2002/10/08 395 410 389 397 1,027,600
2002/10/07 368 370 350 350 231,000
2002/10/04 370 377 368 377 164,600
2002/10/03 377 378 371 377 174,900
2002/10/02 386 386 375 376 200,200
2002/10/01 380 386 379 386 101,900
2002/09/30 395 397 385 386 116,800
2002/09/27 401 403 398 401 160,600
2002/09/26 394 396 380 390 106,600
2002/09/25 390 395 379 379 196,800
2002/09/24 395 401 393 395 169,700
2002/09/20 410 414 393 399 198,000
2002/09/19 418 419 405 406 253,300
2002/09/18 405 413 403 413 234,600
2002/09/17 408 412 394 409 230,900
2002/09/13 398 398 387 394 260,300
2002/09/12 400 400 380 387 173,300
2002/09/11 392 403 392 399 141,400
2002/09/10 391 394 386 388 135,800
2002/09/09 386 394 386 391 135,600
2002/09/06 380 384 373 376 223,000
2002/09/05 371 394 371 390 345,300
2002/09/04 375 381 371 379 300,300
2002/09/03 404 404 387 388 377,200
2002/09/02 409 409 400 404 202,900
2002/08/30 409 411 403 409 292,900
2002/08/29 423 423 400 401 580,300
2002/08/28 418 420 416 419 403,300
2002/08/27 419 420 410 419 274,900
2002/08/26 408 416 408 414 310,400
2002/08/23 419 424 415 415 479,700
2002/08/22 408 410 403 407 499,800
2002/08/21 411 415 408 408 181,600
2002/08/20 415 416 408 410 259,300
2002/08/19 438 438 416 417 314,100
2002/08/16 432 435 427 433 297,300
2002/08/15 434 440 425 427 271,400
2002/08/14 420 438 411 437 392,500
2002/08/13 405 424 401 420 364,000
2002/08/12 421 426 400 400 253,100
2002/08/09 405 419 405 419 327,100
2002/08/08 403 409 403 406 222,800
2002/08/07 408 411 402 406 231,300
2002/08/06 403 405 390 398 246,100
2002/08/05 410 420 406 413 325,500
2002/08/02 407 413 404 409 296,600
2002/08/01 396 403 396 397 580,800
2002/07/31 420 420 404 410 442,000
2002/07/30 425 427 419 423 569,800
2002/07/29 443 445 426 431 204,800
2002/07/26 441 445 430 433 301,900
2002/07/25 465 468 438 439 229,800
2002/07/24 443 460 434 460 383,200
2002/07/23 431 448 430 433 291,000
2002/07/22 446 447 439 441 235,500
2002/07/19 450 451 441 446 272,500
2002/07/18 445 466 445 465 309,800
2002/07/17 458 460 436 444 422,400
2002/07/16 464 469 464 468 395,800
2002/07/15 475 480 468 471 140,200
2002/07/12 480 495 478 480 243,300
2002/07/11 483 498 483 485 301,300
2002/07/10 488 510 487 502 723,400
2002/07/09 463 483 460 483 478,500
2002/07/08 497 497 458 458 298,000
2002/07/05 463 482 462 482 346,900
2002/07/04 468 470 458 468 314,700
2002/07/03 435 470 435 470 280,800
2002/07/02 456 456 440 450 186,500
2002/07/01 450 455 445 450 218,800
2002/06/28 430 442 429 441 117,900
2002/06/27 425 430 423 427 152,800
2002/06/26 423 424 416 419 221,400
2002/06/25 433 447 431 433 167,500
2002/06/24 430 431 420 420 384,700
2002/06/21 433 438 432 432 325,400
2002/06/20 432 450 430 450 419,400
2002/06/19 470 470 445 445 244,300
2002/06/18 456 463 450 463 258,700
2002/06/17 450 463 445 463 204,700
2002/06/14 466 480 459 460 642,000
2002/06/13 483 487 471 475 132,300
2002/06/12 490 493 482 487 115,500
2002/06/11 481 495 481 495 359,800
2002/06/10 490 493 480 481 265,000
2002/06/07 495 513 491 495 248,100
2002/06/06 513 517 497 499 249,700
2002/06/05 510 520 510 512 163,700
2002/06/04 535 538 520 520 266,900
2002/06/03 512 528 512 528 125,900
2002/05/31 520 526 510 510 177,600
2002/05/30 509 529 493 510 775,900
2002/05/29 529 530 518 519 520,000
2002/05/28 550 555 526 529 563,900
2002/05/27 537 557 537 552 534,600
2002/05/24 555 557 545 547 405,900
2002/05/23 570 572 551 558 1,106,300
2002/05/22 550 590 548 581 1,874,700
2002/05/21 515 535 515 535 392,200
2002/05/20 510 517 505 506 208,900
2002/05/17 520 521 510 515 377,300
2002/05/16 520 523 514 520 344,200
2002/05/15 515 520 505 505 316,300
2002/05/14 515 524 512 517 333,900
2002/05/13 524 536 518 525 625,100
2002/05/10 503 529 500 518 1,421,700
2002/05/09 508 512 498 498 1,080,600
2002/05/08 490 508 485 505 427,100
2002/05/07 500 510 500 505 282,600
2002/05/02 510 512 506 509 374,100
2002/05/01 506 510 501 510 260,000
2002/04/30 504 510 501 501 464,100
2002/04/26 512 514 491 498 325,000
2002/04/25 505 515 504 514 1,334,500
2002/04/24 503 504 495 498 658,800
2002/04/23 500 504 492 503 681,800
2002/04/22 471 497 471 497 576,200
2002/04/19 463 473 463 470 54,000
2002/04/18 480 480 465 468 199,800
2002/04/17 475 478 470 474 119,400
2002/04/16 463 465 453 465 127,000
2002/04/15 452 475 447 473 174,400
2002/04/12 460 472 458 462 465,900
2002/04/11 505 505 475 475 251,600
2002/04/10 497 504 490 503 345,700
2002/04/09 505 505 495 497 203,900
2002/04/08 503 505 500 503 241,800
2002/04/05 505 512 498 498 593,000
2002/04/04 500 515 497 510 1,090,000
2002/04/03 490 500 487 495 698,500
2002/04/02 485 489 479 485 172,900
2002/04/01 495 505 485 487 621,100
2002/03/29 478 483 475 475 267,800
2002/03/28 481 483 470 477 518,000
2002/03/27 467 486 465 486 742,700
2002/03/26 448 461 441 452 669,200
2002/03/25 441 441 425 430 212,700
2002/03/22 461 462 434 436 247,100
2002/03/20 470 473 463 466 198,400
2002/03/19 480 481 456 465 332,400
2002/03/18 451 469 448 469 215,100
2002/03/15 446 453 443 448 354,500
2002/03/14 450 457 441 441 294,700
2002/03/13 463 475 457 458 407,600
2002/03/12 480 483 463 480 306,100
2002/03/11 480 482 465 470 327,200
2002/03/08 490 490 478 485 956,100
2002/03/07 475 476 468 472 439,700
2002/03/06 464 471 453 469 479,000
2002/03/05 490 490 464 464 328,900
2002/03/04 490 499 465 478 1,075,600
2002/03/01 427 479 426 465 1,921,800
2002/02/28 396 418 396 412 303,400
2002/02/27 392 401 390 401 190,400
2002/02/26 394 394 386 392 121,500
2002/02/25 394 401 394 399 279,800
2002/02/22 398 398 395 398 143,900
2002/02/21 389 402 388 398 164,300
2002/02/20 390 390 383 385 131,000
2002/02/19 399 400 395 397 425,000
2002/02/18 403 403 399 399 357,100
2002/02/15 398 400 398 398 294,000
2002/02/14 400 408 395 398 360,300
2002/02/13 403 409 403 405 536,400
2002/02/12 395 408 394 406 516,700
2002/02/08 380 390 377 387 361,200
2002/02/07 375 382 375 380 325,800
2002/02/06 362 371 360 368 70,300
2002/02/05 368 370 363 367 214,900
2002/02/04 370 382 363 377 420,800
2002/02/01 369 370 362 370 145,300
2002/01/31 360 373 357 370 240,500
2002/01/30 355 367 348 365 186,000
2002/01/29 365 367 355 355 185,100
2002/01/28 363 367 350 367 109,700
2002/01/25 368 368 363 363 166,800
2002/01/24 358 367 358 361 71,900
2002/01/23 353 368 353 362 115,500
2002/01/22 370 370 355 358 123,700
2002/01/21 365 371 362 370 612,000
2002/01/18 348 367 347 365 1,133,500
2002/01/17 340 347 337 343 803,600
2002/01/16 339 339 330 330 609,200
2002/01/15 331 340 330 335 267,700
2002/01/11 352 352 340 340 268,400
2002/01/10 361 361 350 350 135,800
2002/01/09 359 365 358 361 197,500
2002/01/08 371 371 364 364 368,100
2002/01/07 355 375 355 366 244,800
2002/01/04 359 361 348 348 59,800

このページの先頭へ