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
2010/12/30 898 899 885 886 389,400
2010/12/29 900 902 891 897 258,600
2010/12/28 894 902 887 896 398,500
2010/12/27 882 896 877 891 482,100
2010/12/24 901 902 882 888 857,500
2010/12/22 907 915 903 908 1,123,100
2010/12/21 944 945 903 905 2,187,900
2010/12/20 937 985 934 949 2,281,300
2010/12/17 929 945 927 945 980,100
2010/12/16 930 937 924 929 602,900
2010/12/15 948 950 922 925 1,166,700
2010/12/14 944 958 940 954 571,900
2010/12/13 911 960 910 944 1,479,900
2010/12/10 903 929 900 920 1,479,200
2010/12/09 910 910 894 898 378,900
2010/12/08 887 901 884 899 744,700
2010/12/07 901 901 881 885 685,400
2010/12/06 874 906 874 902 931,300
2010/12/03 893 894 873 879 623,800
2010/12/02 869 882 865 878 652,200
2010/12/01 849 858 843 855 480,100
2010/11/30 878 879 847 847 1,222,500
2010/11/29 887 896 879 888 627,000
2010/11/26 900 909 886 888 724,900
2010/11/25 896 904 887 896 627,200
2010/11/24 871 899 866 883 973,100
2010/11/22 890 911 880 893 1,413,500
2010/11/19 866 896 865 875 1,497,400
2010/11/18 840 854 825 852 950,800
2010/11/17 822 832 818 830 558,300
2010/11/16 853 856 827 837 608,300
2010/11/15 829 847 822 846 704,600
2010/11/12 842 844 824 829 821,900
2010/11/11 849 855 837 845 800,400
2010/11/10 846 850 839 845 486,700
2010/11/09 836 842 830 836 871,100
2010/11/08 847 852 840 849 900,200
2010/11/05 819 838 816 834 1,061,000
2010/11/04 788 810 786 804 1,586,200
2010/11/02 786 798 779 783 1,090,100
2010/11/01 790 805 788 791 781,700
2010/10/29 801 801 785 798 831,200
2010/10/28 804 805 792 800 1,813,900
2010/10/27 808 820 802 809 875,900
2010/10/26 824 828 804 814 2,007,700
2010/10/25 852 854 815 831 3,024,100
2010/10/22 883 890 861 866 1,641,800
2010/10/21 895 904 889 891 1,094,100
2010/10/20 900 919 889 905 947,000
2010/10/19 907 915 902 915 915,200
2010/10/18 904 917 900 914 659,200
2010/10/15 902 905 890 903 1,091,100
2010/10/14 920 922 897 901 1,486,000
2010/10/13 914 934 907 921 1,625,300
2010/10/12 1,016 1,019 970 974 552,800
2010/10/08 1,013 1,024 1,008 1,011 792,800
2010/10/07 990 1,010 990 1,008 504,800
2010/10/06 993 1,001 981 999 661,100
2010/10/05 964 986 963 982 810,800
2010/10/04 960 984 954 969 952,800
2010/10/01 983 985 959 961 619,500
2010/09/30 993 998 983 985 619,000
2010/09/29 981 998 973 994 573,300
2010/09/28 974 985 971 974 239,600
2010/09/27 968 975 964 975 269,300
2010/09/24 968 977 955 965 443,700
2010/09/22 965 983 961 977 533,100
2010/09/21 1,000 1,003 972 974 587,900
2010/09/17 993 1,003 980 988 1,137,700
2010/09/16 993 995 960 971 834,500
2010/09/15 986 996 959 987 690,900
2010/09/14 975 985 973 983 483,900
2010/09/13 970 977 964 969 331,400
2010/09/10 947 968 946 964 651,500
2010/09/09 947 954 938 947 365,600
2010/09/08 937 944 925 942 512,200
2010/09/07 940 964 938 952 593,400
2010/09/06 939 957 938 955 399,100
2010/09/03 928 940 921 940 536,200
2010/09/02 935 938 906 920 827,400
2010/09/01 913 925 910 921 771,100
2010/08/31 946 946 915 918 410,300
2010/08/30 965 991 956 961 435,900
2010/08/27 937 958 930 952 440,000
2010/08/26 947 952 935 949 330,600
2010/08/25 938 953 933 937 516,600
2010/08/24 950 976 945 967 707,800
2010/08/23 970 971 955 957 421,100
2010/08/20 985 1,001 977 979 618,500
2010/08/19 957 1,022 957 993 1,707,800
2010/08/18 953 968 941 954 360,200
2010/08/17 921 948 912 945 713,300
2010/08/16 937 943 921 931 448,400
2010/08/13 944 947 926 942 447,700
2010/08/12 919 940 912 939 689,500
2010/08/11 949 953 938 942 430,200
2010/08/10 980 987 962 972 526,500
2010/08/09 957 973 957 969 336,000
2010/08/06 972 983 967 976 355,400
2010/08/05 988 995 973 987 373,500
2010/08/04 988 991 968 973 693,000
2010/08/03 1,019 1,021 983 991 1,142,600
2010/08/02 1,033 1,033 1,010 1,015 342,400
2010/07/30 1,041 1,044 1,021 1,034 565,900
2010/07/29 1,050 1,056 1,040 1,049 616,700
2010/07/28 1,032 1,061 1,029 1,060 914,700
2010/07/27 1,045 1,056 1,023 1,024 709,800
2010/07/26 1,045 1,059 1,045 1,050 728,800
2010/07/23 1,018 1,038 1,015 1,033 1,558,000
2010/07/22 1,001 1,021 992 1,011 1,841,500
2010/07/21 1,007 1,034 1,003 1,026 1,477,600
2010/07/20 999 1,017 991 996 677,800
2010/07/16 1,034 1,036 1,006 1,011 905,600
2010/07/15 1,056 1,057 1,040 1,044 395,100
2010/07/14 1,062 1,068 1,054 1,055 455,600
2010/07/13 1,086 1,088 1,041 1,046 656,600
2010/07/12 1,075 1,091 1,070 1,076 442,800
2010/07/09 1,070 1,077 1,056 1,069 451,700
2010/07/08 1,083 1,083 1,064 1,069 626,800
2010/07/07 1,043 1,060 1,031 1,046 791,400
2010/07/06 1,033 1,072 1,027 1,064 862,500
2010/07/05 1,034 1,047 1,030 1,041 609,200
2010/07/02 990 1,034 983 1,017 1,023,400
2010/07/01 1,020 1,021 986 989 864,800
2010/06/30 1,040 1,046 1,020 1,036 1,555,200
2010/06/29 1,027 1,080 1,023 1,054 1,982,000
2010/06/28 1,031 1,036 1,012 1,013 1,034,700
2010/06/25 990 1,009 990 1,004 850,200
2010/06/24 1,001 1,021 997 1,008 710,300
2010/06/23 991 1,001 988 994 480,600
2010/06/22 1,028 1,031 1,012 1,013 859,500
2010/06/21 992 1,042 991 1,036 1,141,600
2010/06/18 991 992 975 990 489,100
2010/06/17 984 995 982 994 805,300
2010/06/16 973 995 970 983 777,500
2010/06/15 961 964 954 958 428,800
2010/06/14 977 979 966 968 578,100
2010/06/11 951 971 943 966 1,508,400
2010/06/10 905 924 895 921 1,333,500
2010/06/09 935 936 901 908 1,033,600
2010/06/08 935 959 935 935 855,300
2010/06/07 962 962 941 949 1,271,500
2010/06/04 988 991 971 977 1,157,500
2010/06/03 990 1,003 986 1,000 861,700
2010/06/02 997 1,002 966 977 1,399,200
2010/06/01 1,003 1,024 1,000 1,010 1,021,100
2010/05/31 1,001 1,035 1,000 1,016 1,150,100
2010/05/28 1,039 1,049 993 1,013 1,678,400
2010/05/27 992 1,025 987 1,017 1,111,000
2010/05/26 1,004 1,013 982 985 988,800
2010/05/25 1,018 1,026 992 994 908,800
2010/05/24 1,008 1,039 1,002 1,035 1,068,100
2010/05/21 1,014 1,031 995 1,026 1,290,100
2010/05/20 1,044 1,061 1,034 1,044 914,200
2010/05/19 1,043 1,067 1,018 1,059 1,548,800
2010/05/18 1,092 1,123 1,068 1,080 1,036,300
2010/05/17 1,111 1,124 1,093 1,096 1,464,100
2010/05/14 1,160 1,160 1,134 1,134 1,109,200
2010/05/13 1,150 1,172 1,139 1,170 1,337,800
2010/05/12 1,159 1,170 1,120 1,130 1,263,600
2010/05/11 1,216 1,220 1,166 1,168 673,500
2010/05/10 1,173 1,195 1,162 1,181 1,130,900
2010/05/07 1,140 1,205 1,132 1,183 1,210,300
2010/05/06 1,240 1,241 1,190 1,190 1,822,700
2010/04/30 1,291 1,294 1,263 1,269 1,345,100
2010/04/28 1,268 1,269 1,234 1,258 1,620,200
2010/04/27 1,276 1,297 1,272 1,284 2,076,000
2010/04/26 1,280 1,298 1,265 1,272 2,138,700
2010/04/23 1,270 1,272 1,253 1,269 913,500
2010/04/22 1,261 1,269 1,231 1,262 995,500
2010/04/21 1,250 1,283 1,235 1,269 2,943,000
2010/04/20 1,248 1,248 1,205 1,209 1,494,900
2010/04/19 1,175 1,233 1,170 1,199 1,513,500
2010/04/16 1,207 1,207 1,177 1,185 826,500
2010/04/15 1,219 1,235 1,212 1,223 796,200
2010/04/14 1,204 1,211 1,181 1,201 632,100
2010/04/13 1,214 1,218 1,165 1,191 1,221,300
2010/04/12 1,240 1,245 1,225 1,225 272,600
2010/04/09 1,208 1,227 1,203 1,227 344,100
2010/04/08 1,209 1,230 1,209 1,218 499,400
2010/04/07 1,211 1,227 1,209 1,223 624,300
2010/04/06 1,247 1,247 1,208 1,210 478,500
2010/04/05 1,200 1,242 1,200 1,235 918,400
2010/04/02 1,184 1,198 1,172 1,194 668,300
2010/04/01 1,175 1,181 1,171 1,177 554,200
2010/03/31 1,181 1,184 1,163 1,171 594,200
2010/03/30 1,160 1,187 1,160 1,181 771,500
2010/03/29 1,150 1,162 1,139 1,157 817,900
2010/03/26 1,115 1,129 1,111 1,128 523,200
2010/03/25 1,111 1,119 1,103 1,111 420,800
2010/03/24 1,117 1,122 1,101 1,102 638,600
2010/03/23 1,115 1,136 1,104 1,107 923,000
2010/03/19 1,100 1,127 1,094 1,113 1,164,200
2010/03/18 1,112 1,148 1,112 1,127 2,229,000
2010/03/17 1,045 1,082 1,044 1,081 973,200
2010/03/16 1,047 1,050 1,040 1,045 421,300
2010/03/15 1,055 1,057 1,038 1,042 620,500
2010/03/12 1,033 1,058 1,027 1,053 884,700
2010/03/11 1,044 1,046 1,023 1,030 494,000
2010/03/10 1,038 1,040 1,017 1,030 551,000
2010/03/09 1,041 1,042 1,029 1,029 535,300
2010/03/08 1,045 1,061 1,045 1,057 975,500
2010/03/05 1,004 1,024 1,000 1,023 1,011,800
2010/03/04 996 1,010 983 989 734,100
2010/03/03 983 996 973 990 738,700
2010/03/02 990 993 972 987 936,500
2010/03/01 977 997 975 994 893,600
2010/02/26 972 985 957 983 1,124,700
2010/02/25 961 989 961 980 2,940,400
2010/02/24 926 951 924 951 1,282,100
2010/02/23 926 934 894 932 2,064,700
2010/02/22 937 939 928 933 422,500
2010/02/19 941 941 920 922 673,900
2010/02/18 933 942 933 942 467,300
2010/02/17 935 941 928 939 719,900
2010/02/16 926 936 922 926 447,900
2010/02/15 928 933 920 923 485,200
2010/02/12 923 929 918 924 723,700
2010/02/10 925 928 911 914 794,700
2010/02/09 922 928 913 923 804,200
2010/02/08 919 934 911 925 748,900
2010/02/05 926 931 921 924 1,330,600
2010/02/04 941 944 924 941 1,201,000
2010/02/03 929 946 925 932 1,135,800
2010/02/02 902 921 899 914 1,060,900
2010/02/01 890 898 880 897 983,000
2010/01/29 901 906 892 900 1,081,000
2010/01/28 900 918 896 908 1,934,200
2010/01/27 912 914 895 896 1,111,700
2010/01/26 925 938 909 913 2,349,900
2010/01/25 933 950 915 933 2,925,800
2010/01/22 1,005 1,009 993 1,009 1,393,000
2010/01/21 1,009 1,027 1,005 1,020 1,284,400
2010/01/20 1,063 1,064 1,032 1,037 1,193,200
2010/01/19 1,070 1,076 1,061 1,065 913,700
2010/01/18 1,073 1,076 1,060 1,075 679,300
2010/01/15 1,087 1,087 1,062 1,070 754,100
2010/01/14 1,083 1,090 1,061 1,086 1,408,300
2010/01/13 1,104 1,106 1,077 1,088 1,434,900
2010/01/12 1,074 1,129 1,061 1,128 2,056,200
2010/01/08 1,051 1,070 1,051 1,066 644,100
2010/01/07 1,054 1,075 1,044 1,048 786,300
2010/01/06 1,054 1,055 1,036 1,052 640,600
2010/01/05 1,066 1,066 1,049 1,049 751,100
2010/01/04 1,059 1,063 1,042 1,049 356,000

このページの先頭へ