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 |
---|---|---|---|---|---|
2012/12/28 | 420 | 423 | 408 | 417 | 1,376,900 |
2012/12/27 | 412 | 421 | 406 | 412 | 2,494,600 |
2012/12/26 | 384 | 406 | 381 | 403 | 1,470,100 |
2012/12/25 | 388 | 391 | 380 | 381 | 933,000 |
2012/12/21 | 392 | 403 | 372 | 381 | 3,300,200 |
2012/12/20 | 365 | 388 | 360 | 384 | 3,865,200 |
2012/12/19 | 343 | 365 | 343 | 365 | 2,741,100 |
2012/12/18 | 343 | 343 | 335 | 337 | 1,873,400 |
2012/12/17 | 343 | 347 | 332 | 340 | 2,415,700 |
2012/12/14 | 324 | 342 | 317 | 340 | 3,330,200 |
2012/12/13 | 308 | 321 | 306 | 320 | 2,334,600 |
2012/12/12 | 306 | 307 | 301 | 303 | 958,300 |
2012/12/11 | 301 | 303 | 297 | 303 | 628,900 |
2012/12/10 | 309 | 311 | 300 | 304 | 927,000 |
2012/12/07 | 304 | 306 | 299 | 305 | 1,243,500 |
2012/12/06 | 295 | 304 | 294 | 301 | 1,394,400 |
2012/12/05 | 290 | 296 | 288 | 291 | 707,200 |
2012/12/04 | 290 | 296 | 289 | 292 | 923,300 |
2012/12/03 | 289 | 294 | 287 | 292 | 857,400 |
2012/11/30 | 292 | 296 | 287 | 289 | 1,764,000 |
2012/11/29 | 291 | 296 | 286 | 290 | 2,451,700 |
2012/11/28 | 299 | 299 | 281 | 284 | 2,422,700 |
2012/11/27 | 305 | 306 | 296 | 301 | 2,085,300 |
2012/11/26 | 314 | 319 | 308 | 311 | 2,284,300 |
2012/11/22 | 314 | 317 | 305 | 311 | 3,136,800 |
2012/11/21 | 294 | 311 | 292 | 309 | 4,735,900 |
2012/11/20 | 277 | 288 | 275 | 287 | 1,936,800 |
2012/11/19 | 281 | 286 | 271 | 272 | 2,721,400 |
2012/11/16 | 278 | 281 | 275 | 279 | 1,808,600 |
2012/11/15 | 251 | 274 | 249 | 272 | 1,816,100 |
2012/11/14 | 251 | 252 | 247 | 248 | 334,300 |
2012/11/13 | 248 | 252 | 246 | 250 | 838,800 |
2012/11/12 | 254 | 255 | 248 | 249 | 855,700 |
2012/11/09 | 255 | 257 | 253 | 255 | 734,700 |
2012/11/08 | 256 | 262 | 256 | 260 | 1,028,000 |
2012/11/07 | 266 | 267 | 261 | 264 | 1,105,000 |
2012/11/06 | 258 | 263 | 253 | 261 | 860,000 |
2012/11/05 | 257 | 261 | 256 | 258 | 824,400 |
2012/11/02 | 262 | 262 | 254 | 259 | 1,133,700 |
2012/11/01 | 252 | 258 | 250 | 257 | 1,260,600 |
2012/10/31 | 247 | 256 | 245 | 256 | 1,354,600 |
2012/10/30 | 248 | 252 | 242 | 247 | 1,729,000 |
2012/10/29 | 253 | 256 | 248 | 250 | 1,321,400 |
2012/10/26 | 263 | 268 | 252 | 252 | 1,808,700 |
2012/10/25 | 255 | 265 | 254 | 265 | 1,278,200 |
2012/10/24 | 259 | 264 | 253 | 254 | 1,878,300 |
2012/10/23 | 283 | 284 | 265 | 266 | 2,597,000 |
2012/10/22 | 273 | 282 | 268 | 277 | 3,012,800 |
2012/10/19 | 257 | 277 | 255 | 277 | 5,514,700 |
2012/10/18 | 256 | 263 | 254 | 258 | 1,801,000 |
2012/10/17 | 251 | 257 | 249 | 253 | 1,412,400 |
2012/10/16 | 253 | 254 | 246 | 248 | 1,309,700 |
2012/10/15 | 241 | 254 | 239 | 251 | 1,408,000 |
2012/10/12 | 243 | 247 | 241 | 242 | 776,900 |
2012/10/11 | 239 | 248 | 239 | 239 | 909,900 |
2012/10/10 | 241 | 244 | 238 | 243 | 1,453,600 |
2012/10/09 | 257 | 262 | 245 | 248 | 2,030,300 |
2012/10/05 | 260 | 260 | 255 | 260 | 885,500 |
2012/10/04 | 258 | 260 | 251 | 258 | 993,800 |
2012/10/03 | 262 | 262 | 253 | 255 | 861,000 |
2012/10/02 | 258 | 263 | 258 | 259 | 634,300 |
2012/10/01 | 259 | 262 | 255 | 257 | 764,200 |
2012/09/28 | 273 | 274 | 261 | 263 | 850,300 |
2012/09/27 | 259 | 272 | 259 | 268 | 1,154,600 |
2012/09/26 | 266 | 266 | 260 | 261 | 1,087,100 |
2012/09/25 | 272 | 272 | 266 | 271 | 1,102,400 |
2012/09/24 | 284 | 285 | 273 | 276 | 967,900 |
2012/09/21 | 285 | 287 | 279 | 285 | 997,900 |
2012/09/20 | 294 | 298 | 280 | 286 | 1,673,100 |
2012/09/19 | 293 | 296 | 287 | 293 | 1,551,600 |
2012/09/18 | 285 | 295 | 281 | 293 | 1,777,600 |
2012/09/14 | 283 | 293 | 283 | 288 | 1,995,300 |
2012/09/13 | 275 | 281 | 271 | 278 | 1,605,800 |
2012/09/12 | 274 | 278 | 273 | 277 | 1,018,700 |
2012/09/11 | 277 | 278 | 266 | 273 | 1,817,600 |
2012/09/10 | 275 | 284 | 272 | 281 | 2,932,100 |
2012/09/07 | 263 | 274 | 257 | 272 | 2,547,900 |
2012/09/06 | 258 | 259 | 252 | 253 | 1,171,100 |
2012/09/05 | 256 | 258 | 250 | 257 | 1,930,900 |
2012/09/04 | 255 | 259 | 253 | 256 | 1,786,000 |
2012/09/03 | 257 | 259 | 250 | 255 | 1,657,600 |
2012/08/31 | 260 | 263 | 254 | 255 | 1,632,600 |
2012/08/30 | 268 | 271 | 261 | 262 | 1,311,700 |
2012/08/29 | 268 | 270 | 264 | 269 | 1,411,200 |
2012/08/28 | 279 | 282 | 265 | 267 | 2,335,800 |
2012/08/27 | 290 | 292 | 275 | 278 | 1,991,500 |
2012/08/24 | 286 | 290 | 282 | 289 | 1,537,000 |
2012/08/23 | 292 | 293 | 286 | 290 | 2,050,500 |
2012/08/22 | 296 | 301 | 291 | 294 | 1,543,500 |
2012/08/21 | 303 | 306 | 298 | 298 | 1,834,900 |
2012/08/20 | 305 | 312 | 302 | 306 | 3,241,300 |
2012/08/17 | 287 | 298 | 287 | 296 | 3,873,200 |
2012/08/16 | 264 | 283 | 263 | 282 | 2,571,300 |
2012/08/15 | 267 | 270 | 260 | 265 | 2,211,400 |
2012/08/14 | 291 | 291 | 265 | 268 | 4,085,500 |
2012/08/13 | 292 | 302 | 289 | 292 | 1,134,900 |
2012/08/10 | 296 | 301 | 292 | 295 | 1,409,600 |
2012/08/09 | 289 | 298 | 288 | 296 | 1,514,400 |
2012/08/08 | 285 | 294 | 284 | 290 | 2,772,300 |
2012/08/07 | 263 | 280 | 262 | 279 | 1,842,200 |
2012/08/06 | 265 | 271 | 262 | 262 | 1,222,900 |
2012/08/03 | 273 | 273 | 256 | 262 | 2,174,500 |
2012/08/02 | 272 | 281 | 271 | 275 | 1,921,200 |
2012/08/01 | 286 | 288 | 275 | 276 | 2,172,000 |
2012/07/31 | 291 | 294 | 284 | 292 | 1,957,100 |
2012/07/30 | 301 | 307 | 292 | 298 | 1,907,100 |
2012/07/27 | 299 | 309 | 290 | 295 | 3,519,000 |
2012/07/26 | 294 | 304 | 289 | 299 | 1,645,700 |
2012/07/25 | 303 | 305 | 287 | 288 | 2,183,700 |
2012/07/24 | 307 | 318 | 304 | 308 | 2,138,200 |
2012/07/23 | 309 | 316 | 303 | 306 | 3,047,500 |
2012/07/20 | 340 | 342 | 327 | 334 | 2,080,600 |
2012/07/19 | 342 | 346 | 334 | 339 | 1,432,900 |
2012/07/18 | 355 | 356 | 336 | 339 | 2,227,200 |
2012/07/17 | 386 | 389 | 356 | 358 | 2,873,800 |
2012/07/13 | 425 | 428 | 418 | 418 | 557,400 |
2012/07/12 | 436 | 439 | 427 | 427 | 566,800 |
2012/07/11 | 440 | 441 | 433 | 436 | 236,600 |
2012/07/10 | 438 | 449 | 438 | 440 | 515,100 |
2012/07/09 | 439 | 442 | 435 | 440 | 585,100 |
2012/07/06 | 452 | 458 | 442 | 444 | 650,100 |
2012/07/05 | 458 | 462 | 451 | 452 | 447,900 |
2012/07/04 | 469 | 473 | 458 | 459 | 449,200 |
2012/07/03 | 471 | 478 | 466 | 467 | 375,700 |
2012/07/02 | 480 | 483 | 471 | 472 | 466,600 |
2012/06/29 | 455 | 474 | 453 | 467 | 455,400 |
2012/06/28 | 454 | 463 | 454 | 459 | 335,900 |
2012/06/27 | 450 | 455 | 442 | 446 | 418,900 |
2012/06/26 | 456 | 459 | 446 | 449 | 492,400 |
2012/06/25 | 474 | 477 | 458 | 459 | 381,600 |
2012/06/22 | 458 | 472 | 458 | 468 | 293,600 |
2012/06/21 | 472 | 477 | 463 | 469 | 454,500 |
2012/06/20 | 465 | 469 | 460 | 466 | 608,900 |
2012/06/19 | 469 | 470 | 455 | 459 | 911,300 |
2012/06/18 | 460 | 483 | 460 | 479 | 779,200 |
2012/06/15 | 465 | 470 | 448 | 452 | 679,500 |
2012/06/14 | 450 | 459 | 447 | 459 | 678,800 |
2012/06/13 | 444 | 459 | 444 | 452 | 709,900 |
2012/06/12 | 441 | 441 | 432 | 437 | 530,300 |
2012/06/11 | 448 | 458 | 446 | 449 | 395,200 |
2012/06/08 | 451 | 452 | 433 | 438 | 760,200 |
2012/06/07 | 458 | 463 | 445 | 454 | 747,000 |
2012/06/06 | 449 | 465 | 447 | 461 | 506,200 |
2012/06/05 | 431 | 447 | 426 | 446 | 642,800 |
2012/06/04 | 431 | 442 | 427 | 428 | 546,100 |
2012/06/01 | 464 | 464 | 446 | 447 | 557,900 |
2012/05/31 | 455 | 468 | 454 | 465 | 412,500 |
2012/05/30 | 469 | 473 | 460 | 467 | 432,000 |
2012/05/29 | 456 | 469 | 453 | 468 | 576,300 |
2012/05/28 | 459 | 460 | 451 | 454 | 619,400 |
2012/05/25 | 479 | 481 | 462 | 464 | 647,900 |
2012/05/24 | 475 | 486 | 471 | 477 | 705,600 |
2012/05/23 | 498 | 501 | 481 | 482 | 896,500 |
2012/05/22 | 495 | 505 | 495 | 498 | 480,200 |
2012/05/21 | 495 | 503 | 490 | 492 | 591,300 |
2012/05/18 | 505 | 507 | 496 | 501 | 1,039,900 |
2012/05/17 | 499 | 530 | 499 | 527 | 667,600 |
2012/05/16 | 514 | 516 | 498 | 503 | 853,400 |
2012/05/15 | 503 | 522 | 503 | 516 | 835,700 |
2012/05/14 | 515 | 533 | 512 | 516 | 820,200 |
2012/05/11 | 545 | 549 | 515 | 521 | 1,263,400 |
2012/05/10 | 544 | 555 | 541 | 546 | 701,400 |
2012/05/09 | 550 | 555 | 543 | 544 | 986,700 |
2012/05/08 | 568 | 573 | 553 | 555 | 1,390,800 |
2012/05/07 | 570 | 571 | 555 | 562 | 1,392,900 |
2012/05/02 | 589 | 595 | 587 | 590 | 841,400 |
2012/05/01 | 601 | 602 | 573 | 583 | 1,865,200 |
2012/04/27 | 616 | 628 | 607 | 612 | 1,107,900 |
2012/04/26 | 614 | 623 | 609 | 617 | 1,000,700 |
2012/04/25 | 613 | 619 | 610 | 615 | 959,800 |
2012/04/24 | 637 | 638 | 607 | 613 | 2,986,100 |
2012/04/23 | 669 | 671 | 629 | 642 | 2,960,600 |
2012/04/20 | 702 | 704 | 683 | 695 | 927,100 |
2012/04/19 | 699 | 702 | 683 | 690 | 1,087,300 |
2012/04/18 | 691 | 710 | 690 | 707 | 973,100 |
2012/04/17 | 674 | 682 | 666 | 680 | 755,100 |
2012/04/16 | 668 | 687 | 665 | 672 | 1,041,900 |
2012/04/13 | 700 | 703 | 674 | 678 | 1,114,000 |
2012/04/12 | 684 | 700 | 679 | 697 | 1,023,300 |
2012/04/11 | 678 | 680 | 666 | 676 | 1,163,500 |
2012/04/10 | 700 | 709 | 688 | 692 | 1,342,200 |
2012/04/09 | 701 | 701 | 690 | 691 | 591,400 |
2012/04/06 | 716 | 716 | 698 | 708 | 1,055,500 |
2012/04/05 | 726 | 732 | 711 | 717 | 1,719,200 |
2012/04/04 | 717 | 733 | 713 | 731 | 2,230,500 |
2012/04/03 | 703 | 719 | 703 | 709 | 807,600 |
2012/04/02 | 734 | 735 | 713 | 718 | 1,493,700 |
2012/03/30 | 707 | 733 | 703 | 731 | 1,830,500 |
2012/03/29 | 702 | 712 | 695 | 703 | 1,291,900 |
2012/03/28 | 704 | 710 | 697 | 706 | 670,400 |
2012/03/27 | 700 | 711 | 700 | 705 | 893,200 |
2012/03/26 | 698 | 703 | 692 | 694 | 803,200 |
2012/03/23 | 700 | 704 | 698 | 700 | 1,396,000 |
2012/03/22 | 718 | 727 | 705 | 709 | 1,213,300 |
2012/03/21 | 732 | 737 | 720 | 725 | 1,472,400 |
2012/03/19 | 744 | 749 | 723 | 727 | 2,037,000 |
2012/03/16 | 695 | 717 | 689 | 714 | 1,524,000 |
2012/03/15 | 694 | 696 | 684 | 694 | 862,600 |
2012/03/14 | 680 | 694 | 680 | 685 | 813,800 |
2012/03/13 | 661 | 674 | 661 | 668 | 901,400 |
2012/03/12 | 680 | 680 | 664 | 668 | 936,200 |
2012/03/09 | 649 | 678 | 648 | 662 | 1,458,100 |
2012/03/08 | 646 | 650 | 636 | 639 | 1,242,900 |
2012/03/07 | 636 | 645 | 626 | 641 | 1,580,500 |
2012/03/06 | 658 | 667 | 643 | 646 | 1,096,700 |
2012/03/05 | 675 | 682 | 657 | 662 | 542,500 |
2012/03/02 | 677 | 683 | 671 | 679 | 472,400 |
2012/03/01 | 683 | 689 | 662 | 668 | 711,200 |
2012/02/29 | 698 | 706 | 679 | 682 | 1,207,200 |
2012/02/28 | 678 | 695 | 673 | 692 | 782,000 |
2012/02/27 | 700 | 702 | 687 | 687 | 924,400 |
2012/02/24 | 676 | 695 | 676 | 689 | 932,900 |
2012/02/23 | 663 | 685 | 657 | 682 | 1,338,900 |
2012/02/22 | 654 | 667 | 652 | 666 | 946,900 |
2012/02/21 | 642 | 668 | 640 | 653 | 1,504,600 |
2012/02/20 | 623 | 652 | 623 | 642 | 1,595,400 |
2012/02/17 | 615 | 618 | 609 | 614 | 826,900 |
2012/02/16 | 614 | 619 | 602 | 604 | 1,066,400 |
2012/02/15 | 611 | 621 | 604 | 614 | 1,355,800 |
2012/02/14 | 597 | 609 | 596 | 604 | 1,392,600 |
2012/02/13 | 586 | 595 | 586 | 592 | 470,800 |
2012/02/10 | 603 | 604 | 588 | 590 | 730,000 |
2012/02/09 | 596 | 608 | 596 | 606 | 776,600 |
2012/02/08 | 599 | 601 | 590 | 598 | 903,400 |
2012/02/07 | 584 | 599 | 584 | 598 | 1,224,400 |
2012/02/06 | 570 | 587 | 570 | 585 | 1,189,800 |
2012/02/03 | 570 | 570 | 560 | 562 | 779,700 |
2012/02/02 | 569 | 572 | 563 | 568 | 1,133,400 |
2012/02/01 | 573 | 577 | 566 | 569 | 948,000 |
2012/01/31 | 582 | 585 | 572 | 573 | 1,264,300 |
2012/01/30 | 586 | 589 | 580 | 581 | 786,500 |
2012/01/27 | 599 | 599 | 588 | 589 | 722,500 |
2012/01/26 | 608 | 615 | 598 | 600 | 1,002,800 |
2012/01/25 | 598 | 613 | 597 | 608 | 831,700 |
2012/01/24 | 620 | 620 | 595 | 596 | 1,369,500 |
2012/01/23 | 615 | 630 | 609 | 622 | 1,049,200 |
2012/01/20 | 613 | 618 | 609 | 616 | 1,195,200 |
2012/01/19 | 580 | 614 | 579 | 601 | 2,127,900 |
2012/01/18 | 600 | 616 | 593 | 606 | 1,254,300 |
2012/01/17 | 597 | 604 | 590 | 599 | 937,200 |
2012/01/16 | 606 | 607 | 595 | 601 | 855,600 |
2012/01/13 | 605 | 615 | 601 | 609 | 1,676,500 |
2012/01/12 | 625 | 626 | 605 | 606 | 1,178,400 |
2012/01/11 | 630 | 638 | 624 | 630 | 749,100 |
2012/01/10 | 630 | 639 | 628 | 634 | 514,800 |
2012/01/06 | 636 | 637 | 628 | 633 | 441,000 |
2012/01/05 | 642 | 644 | 633 | 639 | 422,800 |
2012/01/04 | 638 | 646 | 633 | 642 | 677,400 |