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
2013/12/30 538 546 533 545 1,765,300
2013/12/27 538 540 526 534 2,084,100
2013/12/26 499 539 499 536 2,544,200
2013/12/25 495 501 494 496 1,550,800
2013/12/24 509 510 495 497 1,865,800
2013/12/20 513 516 503 506 1,539,500
2013/12/19 510 522 507 522 1,848,800
2013/12/18 489 507 489 504 2,021,200
2013/12/17 498 506 489 492 1,971,400
2013/12/16 513 514 483 486 2,533,000
2013/12/13 520 522 511 512 2,186,300
2013/12/12 522 526 511 523 1,535,800
2013/12/11 523 532 520 523 1,089,500
2013/12/10 520 533 519 529 1,356,800
2013/12/09 527 531 516 520 2,163,000
2013/12/06 521 527 515 521 1,503,800
2013/12/05 535 539 525 525 1,595,300
2013/12/04 538 542 532 536 1,135,100
2013/12/03 544 548 542 544 840,600
2013/12/02 551 552 540 542 1,083,100
2013/11/29 555 556 546 551 1,152,300
2013/11/28 557 561 551 556 958,300
2013/11/27 560 564 549 554 1,811,500
2013/11/26 568 575 561 572 1,447,900
2013/11/25 562 568 555 568 1,268,300
2013/11/22 572 572 557 559 1,536,900
2013/11/21 573 579 562 568 2,277,700
2013/11/20 568 574 564 568 1,367,100
2013/11/19 562 571 559 566 1,839,600
2013/11/18 574 575 559 562 1,887,800
2013/11/15 556 568 551 567 3,139,400
2013/11/14 536 553 531 547 3,130,000
2013/11/13 521 533 517 526 1,427,800
2013/11/12 516 527 513 520 2,038,600
2013/11/11 523 523 509 517 1,335,400
2013/11/08 504 515 503 509 1,706,700
2013/11/07 528 531 508 511 1,941,500
2013/11/06 509 528 509 525 2,456,800
2013/11/05 522 534 504 505 2,831,600
2013/11/01 524 527 504 511 2,557,700
2013/10/31 519 533 517 525 1,622,000
2013/10/30 537 542 519 525 2,793,200
2013/10/29 550 554 537 537 2,851,400
2013/10/28 551 562 548 557 1,646,200
2013/10/25 555 563 547 550 2,301,300
2013/10/24 542 559 542 556 2,406,800
2013/10/23 566 570 541 542 5,224,400
2013/10/22 588 589 566 567 2,451,100
2013/10/21 605 613 565 578 8,295,700
2013/10/18 611 618 610 615 1,696,600
2013/10/17 607 613 602 610 1,767,900
2013/10/16 594 607 592 600 1,429,400
2013/10/15 610 615 596 601 1,770,900
2013/10/11 585 606 585 603 2,621,300
2013/10/10 580 586 572 577 1,604,900
2013/10/09 545 575 543 574 1,218,300
2013/10/08 535 561 535 558 1,589,800
2013/10/07 554 555 541 545 1,506,100
2013/10/04 568 578 559 559 1,590,200
2013/10/03 574 587 567 582 1,900,000
2013/10/02 592 598 568 578 2,670,300
2013/10/01 579 594 579 592 2,345,000
2013/09/30 590 594 577 580 2,048,200
2013/09/27 602 603 583 596 2,568,800
2013/09/26 586 601 571 599 2,544,600
2013/09/25 609 610 578 583 2,296,100
2013/09/24 591 606 588 602 2,731,800
2013/09/20 610 620 602 610 2,456,800
2013/09/19 598 610 588 608 3,039,700
2013/09/18 610 610 584 586 5,056,900
2013/09/17 633 647 610 610 3,820,300
2013/09/13 629 637 616 622 3,628,600
2013/09/12 625 653 625 641 4,442,500
2013/09/11 640 643 621 625 3,087,000
2013/09/10 608 657 607 630 8,800,100
2013/09/09 601 610 585 591 5,667,600
2013/09/06 557 586 546 563 4,377,600
2013/09/05 528 561 528 557 6,664,300
2013/09/04 488 518 486 516 1,899,100
2013/09/03 494 502 488 496 1,721,000
2013/09/02 480 493 476 484 2,084,600
2013/08/30 495 501 479 481 1,963,300
2013/08/29 486 496 471 491 3,299,700
2013/08/28 505 515 487 492 3,622,100
2013/08/27 537 546 534 535 1,226,100
2013/08/26 536 543 534 535 666,900
2013/08/23 536 549 535 538 2,438,200
2013/08/22 536 540 522 524 2,480,000
2013/08/21 544 559 536 544 2,326,400
2013/08/20 526 557 526 541 3,028,700
2013/08/19 529 537 522 534 1,609,100
2013/08/16 533 548 521 525 2,207,000
2013/08/15 554 566 540 543 2,309,500
2013/08/14 573 577 547 564 2,927,100
2013/08/13 557 570 552 570 2,787,000
2013/08/12 533 560 531 544 3,435,400
2013/08/09 517 536 517 533 2,239,600
2013/08/08 524 532 491 514 3,072,200
2013/08/07 528 550 523 532 4,078,800
2013/08/06 514 533 514 532 3,424,800
2013/08/05 502 517 501 511 1,763,700
2013/08/02 503 508 495 508 3,556,100
2013/08/01 490 498 487 496 2,340,500
2013/07/31 487 497 475 494 2,502,200
2013/07/30 475 495 475 493 2,244,700
2013/07/29 465 483 457 474 3,661,200
2013/07/26 493 493 476 481 3,645,200
2013/07/25 500 500 487 497 3,808,600
2013/07/24 484 500 476 500 4,361,800
2013/07/23 466 490 466 489 4,014,000
2013/07/22 480 495 460 482 4,620,000
2013/07/19 465 477 450 470 3,976,600
2013/07/18 473 475 460 471 4,269,300
2013/07/17 472 484 459 476 4,082,800
2013/07/16 459 475 458 473 5,168,800
2013/07/12 430 456 428 456 7,106,700
2013/07/11 408 430 406 426 4,742,800
2013/07/10 411 416 403 413 4,236,900
2013/07/09 401 414 390 413 7,419,400
2013/07/08 373 374 360 361 1,656,300
2013/07/05 354 372 354 370 1,607,000
2013/07/04 345 355 343 353 906,100
2013/07/03 346 349 337 345 1,194,200
2013/07/02 335 342 333 342 1,590,800
2013/07/01 335 337 327 333 1,213,900
2013/06/28 322 336 321 329 1,942,900
2013/06/27 310 317 303 315 1,105,200
2013/06/26 329 329 308 310 1,747,800
2013/06/25 332 337 322 325 1,517,600
2013/06/24 340 341 330 333 1,016,400
2013/06/21 324 336 322 332 1,471,200
2013/06/20 344 344 332 334 1,276,700
2013/06/19 345 355 341 346 1,636,400
2013/06/18 341 346 336 342 1,552,900
2013/06/17 325 338 325 338 1,234,400
2013/06/14 338 338 326 326 2,007,300
2013/06/13 327 334 323 323 1,919,900
2013/06/12 324 342 322 336 2,208,100
2013/06/11 345 348 325 326 3,039,000
2013/06/10 342 351 337 348 2,407,700
2013/06/07 330 335 320 326 2,488,400
2013/06/06 325 355 323 338 4,013,200
2013/06/05 348 350 333 333 2,810,300
2013/06/04 340 364 336 353 2,977,800
2013/06/03 357 358 334 341 3,559,200
2013/05/31 373 374 355 358 2,603,500
2013/05/30 390 395 366 368 3,565,200
2013/05/29 403 404 389 393 1,581,400
2013/05/28 388 402 387 395 1,441,000
2013/05/27 400 417 388 392 2,631,000
2013/05/24 412 427 392 407 2,717,800
2013/05/23 451 461 404 404 5,366,300
2013/05/22 450 469 446 446 5,670,800
2013/05/21 420 450 418 433 5,913,300
2013/05/20 408 425 407 422 3,792,400
2013/05/17 385 405 377 404 2,910,600
2013/05/16 391 391 374 387 3,174,800
2013/05/15 414 415 388 391 3,233,700
2013/05/14 390 412 390 406 3,560,100
2013/05/13 395 398 388 389 2,508,500
2013/05/10 381 393 381 392 3,513,600
2013/05/09 385 386 377 377 1,994,400
2013/05/08 386 391 382 383 2,721,600
2013/05/07 382 388 377 385 2,733,100
2013/05/02 389 389 373 374 3,857,100
2013/05/01 397 397 389 392 2,487,200
2013/04/30 405 411 395 397 2,318,400
2013/04/26 416 417 403 411 2,616,100
2013/04/25 428 429 417 417 2,235,200
2013/04/24 398 430 395 423 4,907,900
2013/04/23 401 402 390 396 2,943,400
2013/04/22 413 424 402 403 3,834,000
2013/04/19 390 396 387 395 1,178,900
2013/04/18 393 393 385 386 1,037,600
2013/04/17 385 398 380 395 1,800,700
2013/04/16 390 395 377 380 2,770,300
2013/04/15 407 407 390 396 2,878,300
2013/04/12 416 425 410 415 1,545,000
2013/04/11 418 423 407 419 2,133,200
2013/04/10 405 413 401 411 2,131,300
2013/04/09 415 419 400 405 1,908,100
2013/04/08 390 420 384 414 3,113,900
2013/04/05 390 398 373 374 3,110,600
2013/04/04 370 376 350 368 3,964,300
2013/04/03 378 387 370 386 1,599,100
2013/04/02 373 377 362 372 1,984,800
2013/04/01 395 398 384 385 1,488,400
2013/03/29 397 400 388 395 2,160,500
2013/03/28 409 410 390 397 3,359,600
2013/03/27 409 425 408 415 2,877,100
2013/03/26 434 434 415 417 2,631,500
2013/03/25 445 448 426 432 1,786,400
2013/03/22 447 456 438 439 2,666,300
2013/03/21 466 474 448 451 2,848,400
2013/03/19 474 483 460 460 3,324,800
2013/03/18 450 487 449 474 7,515,200
2013/03/15 440 452 438 448 1,984,700
2013/03/14 448 449 433 439 1,431,800
2013/03/13 440 458 440 445 994,700
2013/03/12 459 468 442 444 2,093,400
2013/03/11 450 463 447 454 1,786,300
2013/03/08 438 447 435 445 1,750,200
2013/03/07 431 445 429 435 1,624,000
2013/03/06 435 439 422 428 1,961,700
2013/03/05 453 453 433 433 2,076,800
2013/03/04 462 464 444 445 1,832,500
2013/03/01 457 464 452 460 1,012,300
2013/02/28 464 469 452 457 1,598,500
2013/02/27 463 465 447 458 2,569,200
2013/02/26 471 485 462 466 2,043,000
2013/02/25 481 491 479 487 1,317,800
2013/02/22 470 477 458 470 1,614,900
2013/02/21 489 489 472 476 1,802,200
2013/02/20 496 501 484 491 1,696,800
2013/02/19 503 519 490 494 2,598,600
2013/02/18 482 500 477 497 1,851,300
2013/02/15 480 483 457 473 2,715,500
2013/02/14 486 505 477 495 1,595,000
2013/02/13 505 505 476 486 2,024,700
2013/02/12 527 528 512 512 1,658,300
2013/02/08 528 530 507 516 2,205,600
2013/02/07 529 541 522 530 2,139,100
2013/02/06 505 535 497 528 3,587,500
2013/02/05 500 512 488 489 2,585,200
2013/02/04 488 516 484 509 4,443,000
2013/02/01 481 483 467 479 2,531,600
2013/01/31 472 482 460 478 4,371,500
2013/01/30 439 461 436 459 3,646,600
2013/01/29 423 443 423 433 2,314,600
2013/01/28 437 438 421 422 1,907,700
2013/01/25 442 443 432 436 1,479,900
2013/01/24 429 434 420 430 2,687,500
2013/01/23 425 438 420 422 2,149,600
2013/01/22 447 454 430 438 3,223,600
2013/01/21 420 462 407 455 5,660,000
2013/01/18 431 438 417 425 3,169,800
2013/01/17 425 435 402 414 3,271,400
2013/01/16 444 449 421 425 2,948,100
2013/01/15 460 468 452 458 1,671,200
2013/01/11 465 469 445 456 2,951,500
2013/01/10 422 458 419 456 3,226,300
2013/01/09 408 424 405 411 2,053,300
2013/01/08 435 435 410 416 1,550,000
2013/01/07 447 454 432 435 2,024,800
2013/01/04 432 443 425 443 2,036,900

このページの先頭へ