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 |
---|---|---|---|---|---|
2015/12/30 | 771 | 783 | 753 | 756 | 1,872,200 |
2015/12/29 | 796 | 798 | 755 | 779 | 1,645,600 |
2015/12/28 | 789 | 814 | 787 | 804 | 1,479,800 |
2015/12/25 | 785 | 786 | 771 | 776 | 735,900 |
2015/12/24 | 782 | 791 | 777 | 785 | 1,624,200 |
2015/12/22 | 771 | 795 | 768 | 782 | 987,600 |
2015/12/21 | 766 | 789 | 763 | 776 | 1,748,600 |
2015/12/18 | 765 | 796 | 754 | 767 | 2,593,900 |
2015/12/17 | 773 | 773 | 753 | 757 | 1,253,700 |
2015/12/16 | 757 | 763 | 748 | 757 | 1,276,300 |
2015/12/15 | 756 | 769 | 748 | 752 | 1,095,800 |
2015/12/14 | 765 | 771 | 750 | 770 | 1,819,800 |
2015/12/11 | 756 | 792 | 756 | 790 | 1,964,500 |
2015/12/10 | 772 | 795 | 748 | 749 | 1,803,000 |
2015/12/09 | 749 | 760 | 745 | 757 | 1,256,800 |
2015/12/08 | 776 | 778 | 753 | 758 | 1,144,800 |
2015/12/07 | 795 | 795 | 778 | 781 | 726,500 |
2015/12/04 | 786 | 798 | 781 | 784 | 1,745,500 |
2015/12/03 | 798 | 813 | 795 | 810 | 1,625,400 |
2015/12/02 | 795 | 800 | 776 | 786 | 791,800 |
2015/12/01 | 761 | 790 | 760 | 787 | 1,334,100 |
2015/11/30 | 768 | 773 | 746 | 759 | 1,629,500 |
2015/11/27 | 779 | 782 | 763 | 774 | 1,529,700 |
2015/11/26 | 770 | 777 | 766 | 774 | 971,100 |
2015/11/25 | 775 | 779 | 768 | 771 | 1,094,000 |
2015/11/24 | 778 | 787 | 772 | 782 | 756,300 |
2015/11/20 | 793 | 799 | 781 | 785 | 1,358,900 |
2015/11/19 | 795 | 805 | 786 | 804 | 1,403,600 |
2015/11/18 | 791 | 796 | 776 | 784 | 1,042,000 |
2015/11/17 | 784 | 796 | 775 | 792 | 1,265,300 |
2015/11/16 | 757 | 777 | 757 | 775 | 1,076,800 |
2015/11/13 | 776 | 784 | 774 | 777 | 1,477,000 |
2015/11/12 | 799 | 806 | 782 | 789 | 1,473,100 |
2015/11/11 | 813 | 819 | 794 | 806 | 1,571,900 |
2015/11/10 | 814 | 825 | 808 | 823 | 777,000 |
2015/11/09 | 816 | 825 | 807 | 819 | 1,036,500 |
2015/11/06 | 824 | 838 | 807 | 816 | 984,000 |
2015/11/05 | 806 | 830 | 805 | 819 | 1,282,200 |
2015/11/04 | 820 | 832 | 799 | 804 | 1,843,300 |
2015/11/02 | 803 | 820 | 798 | 808 | 1,280,800 |
2015/10/30 | 815 | 825 | 809 | 812 | 1,659,900 |
2015/10/29 | 835 | 835 | 801 | 813 | 1,785,300 |
2015/10/28 | 807 | 834 | 801 | 806 | 1,362,500 |
2015/10/27 | 801 | 818 | 788 | 801 | 1,645,000 |
2015/10/26 | 815 | 829 | 813 | 815 | 1,206,800 |
2015/10/23 | 807 | 814 | 790 | 807 | 2,245,500 |
2015/10/22 | 761 | 807 | 761 | 795 | 3,598,500 |
2015/10/21 | 711 | 789 | 707 | 780 | 6,828,100 |
2015/10/20 | 705 | 715 | 682 | 693 | 2,227,300 |
2015/10/19 | 704 | 705 | 691 | 698 | 2,331,700 |
2015/10/16 | 725 | 729 | 705 | 708 | 1,652,000 |
2015/10/15 | 709 | 723 | 702 | 715 | 1,297,500 |
2015/10/14 | 744 | 746 | 708 | 714 | 1,327,300 |
2015/10/13 | 730 | 754 | 729 | 741 | 1,170,500 |
2015/10/09 | 720 | 743 | 712 | 741 | 1,316,000 |
2015/10/08 | 720 | 733 | 708 | 709 | 1,214,000 |
2015/10/07 | 715 | 723 | 703 | 722 | 996,000 |
2015/10/06 | 712 | 723 | 711 | 715 | 1,150,100 |
2015/10/05 | 698 | 709 | 692 | 703 | 1,144,100 |
2015/10/02 | 661 | 692 | 661 | 686 | 1,344,600 |
2015/10/01 | 668 | 684 | 661 | 681 | 2,391,500 |
2015/09/30 | 648 | 666 | 646 | 651 | 1,542,000 |
2015/09/29 | 655 | 663 | 636 | 638 | 1,865,700 |
2015/09/28 | 678 | 679 | 658 | 675 | 981,400 |
2015/09/25 | 676 | 679 | 663 | 678 | 1,646,900 |
2015/09/24 | 680 | 683 | 667 | 672 | 1,597,800 |
2015/09/18 | 718 | 718 | 693 | 696 | 2,185,800 |
2015/09/17 | 720 | 722 | 698 | 713 | 2,405,500 |
2015/09/16 | 706 | 736 | 686 | 715 | 5,465,300 |
2015/09/15 | 810 | 810 | 725 | 728 | 5,302,800 |
2015/09/14 | 823 | 823 | 787 | 795 | 1,389,600 |
2015/09/11 | 810 | 827 | 807 | 824 | 1,003,000 |
2015/09/10 | 790 | 819 | 786 | 818 | 957,100 |
2015/09/09 | 822 | 834 | 799 | 816 | 2,364,000 |
2015/09/08 | 792 | 829 | 792 | 807 | 2,188,100 |
2015/09/07 | 765 | 800 | 762 | 795 | 2,301,800 |
2015/09/04 | 773 | 776 | 745 | 753 | 1,374,600 |
2015/09/03 | 759 | 787 | 759 | 768 | 1,003,700 |
2015/09/02 | 733 | 762 | 726 | 748 | 1,142,700 |
2015/09/01 | 773 | 780 | 756 | 759 | 898,100 |
2015/08/31 | 780 | 789 | 765 | 785 | 1,013,200 |
2015/08/28 | 760 | 796 | 760 | 786 | 1,283,500 |
2015/08/27 | 758 | 759 | 733 | 736 | 1,341,100 |
2015/08/26 | 722 | 750 | 717 | 747 | 913,500 |
2015/08/25 | 705 | 753 | 701 | 719 | 1,760,500 |
2015/08/24 | 795 | 795 | 747 | 750 | 1,893,700 |
2015/08/21 | 820 | 837 | 814 | 817 | 1,168,200 |
2015/08/20 | 841 | 845 | 831 | 838 | 1,058,000 |
2015/08/19 | 860 | 862 | 843 | 849 | 706,400 |
2015/08/18 | 864 | 883 | 862 | 867 | 757,600 |
2015/08/17 | 872 | 874 | 852 | 867 | 702,600 |
2015/08/14 | 865 | 869 | 853 | 869 | 718,800 |
2015/08/13 | 861 | 877 | 860 | 865 | 727,000 |
2015/08/12 | 900 | 909 | 857 | 860 | 1,203,800 |
2015/08/11 | 887 | 909 | 884 | 888 | 1,575,000 |
2015/08/10 | 870 | 880 | 860 | 880 | 743,300 |
2015/08/07 | 861 | 874 | 855 | 870 | 829,200 |
2015/08/06 | 853 | 876 | 846 | 871 | 1,577,400 |
2015/08/05 | 848 | 851 | 837 | 847 | 947,600 |
2015/08/04 | 848 | 858 | 843 | 848 | 1,039,300 |
2015/08/03 | 848 | 860 | 846 | 853 | 1,155,300 |
2015/07/31 | 845 | 853 | 837 | 850 | 1,441,100 |
2015/07/30 | 840 | 863 | 839 | 850 | 1,727,600 |
2015/07/29 | 833 | 846 | 827 | 836 | 1,131,300 |
2015/07/28 | 820 | 843 | 815 | 832 | 1,297,300 |
2015/07/27 | 847 | 848 | 821 | 830 | 1,445,600 |
2015/07/24 | 873 | 873 | 839 | 841 | 3,073,500 |
2015/07/23 | 895 | 901 | 847 | 865 | 3,711,600 |
2015/07/22 | 895 | 909 | 890 | 902 | 2,421,100 |
2015/07/21 | 887 | 907 | 881 | 891 | 1,641,900 |
2015/07/17 | 888 | 895 | 873 | 881 | 964,700 |
2015/07/16 | 879 | 892 | 860 | 879 | 1,264,500 |
2015/07/15 | 890 | 899 | 874 | 883 | 1,452,200 |
2015/07/14 | 870 | 891 | 865 | 882 | 1,169,200 |
2015/07/13 | 840 | 868 | 836 | 858 | 1,368,200 |
2015/07/10 | 844 | 858 | 819 | 829 | 2,270,700 |
2015/07/09 | 840 | 852 | 809 | 839 | 1,840,900 |
2015/07/08 | 870 | 878 | 841 | 856 | 1,617,400 |
2015/07/07 | 892 | 892 | 869 | 872 | 1,452,400 |
2015/07/06 | 893 | 899 | 880 | 885 | 1,127,800 |
2015/07/03 | 918 | 918 | 898 | 908 | 784,400 |
2015/07/02 | 916 | 919 | 906 | 913 | 887,200 |
2015/07/01 | 906 | 919 | 902 | 910 | 1,064,400 |
2015/06/30 | 909 | 911 | 889 | 899 | 1,295,900 |
2015/06/29 | 890 | 915 | 889 | 909 | 1,527,600 |
2015/06/26 | 913 | 915 | 902 | 905 | 1,074,300 |
2015/06/25 | 916 | 926 | 911 | 917 | 511,000 |
2015/06/24 | 928 | 934 | 918 | 919 | 718,400 |
2015/06/23 | 921 | 933 | 918 | 923 | 807,500 |
2015/06/22 | 915 | 923 | 904 | 916 | 840,100 |
2015/06/19 | 933 | 934 | 913 | 921 | 1,867,500 |
2015/06/18 | 915 | 916 | 885 | 888 | 1,164,400 |
2015/06/17 | 914 | 920 | 902 | 910 | 1,264,100 |
2015/06/16 | 936 | 944 | 911 | 913 | 2,615,800 |
2015/06/15 | 945 | 956 | 933 | 950 | 1,212,700 |
2015/06/12 | 934 | 963 | 931 | 952 | 2,259,800 |
2015/06/11 | 916 | 933 | 916 | 927 | 1,506,500 |
2015/06/10 | 920 | 933 | 900 | 903 | 1,829,200 |
2015/06/09 | 935 | 948 | 917 | 919 | 1,037,400 |
2015/06/08 | 944 | 961 | 929 | 946 | 2,018,100 |
2015/06/05 | 938 | 945 | 925 | 932 | 1,033,500 |
2015/06/04 | 934 | 946 | 929 | 939 | 1,116,400 |
2015/06/03 | 937 | 942 | 919 | 923 | 2,049,300 |
2015/06/02 | 981 | 981 | 937 | 940 | 2,176,100 |
2015/06/01 | 953 | 969 | 945 | 966 | 1,737,000 |
2015/05/29 | 935 | 988 | 935 | 968 | 3,195,500 |
2015/05/28 | 920 | 950 | 917 | 935 | 3,355,000 |
2015/05/27 | 900 | 903 | 892 | 898 | 938,500 |
2015/05/26 | 913 | 917 | 901 | 907 | 952,700 |
2015/05/25 | 910 | 923 | 900 | 913 | 1,691,900 |
2015/05/22 | 890 | 902 | 886 | 899 | 1,619,500 |
2015/05/21 | 884 | 900 | 880 | 887 | 1,364,400 |
2015/05/20 | 888 | 895 | 875 | 876 | 1,304,300 |
2015/05/19 | 860 | 893 | 858 | 888 | 3,009,000 |
2015/05/18 | 831 | 865 | 830 | 855 | 2,432,700 |
2015/05/15 | 840 | 841 | 821 | 826 | 1,332,300 |
2015/05/14 | 830 | 841 | 825 | 834 | 1,400,300 |
2015/05/13 | 832 | 841 | 827 | 830 | 1,232,800 |
2015/05/12 | 828 | 843 | 822 | 840 | 788,800 |
2015/05/11 | 844 | 845 | 830 | 834 | 811,000 |
2015/05/08 | 822 | 842 | 819 | 837 | 1,968,600 |
2015/05/07 | 805 | 837 | 804 | 818 | 1,876,600 |
2015/05/01 | 829 | 829 | 808 | 811 | 1,451,700 |
2015/04/30 | 830 | 836 | 822 | 834 | 1,787,200 |
2015/04/28 | 822 | 832 | 816 | 820 | 1,292,300 |
2015/04/27 | 835 | 836 | 815 | 822 | 2,339,200 |
2015/04/24 | 839 | 852 | 832 | 833 | 1,377,000 |
2015/04/23 | 850 | 857 | 833 | 837 | 3,301,900 |
2015/04/22 | 841 | 848 | 809 | 847 | 9,701,700 |
2015/04/21 | 902 | 909 | 888 | 901 | 2,853,100 |
2015/04/20 | 868 | 898 | 865 | 895 | 2,077,700 |
2015/04/17 | 885 | 885 | 853 | 872 | 1,732,400 |
2015/04/16 | 835 | 895 | 834 | 894 | 4,284,700 |
2015/04/15 | 830 | 839 | 825 | 831 | 898,200 |
2015/04/14 | 820 | 835 | 815 | 824 | 920,700 |
2015/04/13 | 842 | 845 | 822 | 825 | 862,900 |
2015/04/10 | 825 | 842 | 821 | 840 | 2,507,200 |
2015/04/09 | 828 | 829 | 820 | 825 | 1,101,400 |
2015/04/08 | 830 | 837 | 821 | 823 | 1,174,800 |
2015/04/07 | 822 | 837 | 817 | 834 | 2,892,600 |
2015/04/06 | 814 | 821 | 808 | 814 | 724,800 |
2015/04/03 | 829 | 835 | 817 | 822 | 968,100 |
2015/04/02 | 817 | 827 | 812 | 822 | 1,117,200 |
2015/04/01 | 800 | 821 | 770 | 812 | 2,777,000 |
2015/03/31 | 819 | 828 | 805 | 807 | 1,195,000 |
2015/03/30 | 810 | 814 | 791 | 810 | 1,591,200 |
2015/03/27 | 826 | 840 | 785 | 818 | 2,071,400 |
2015/03/26 | 833 | 837 | 820 | 833 | 1,416,600 |
2015/03/25 | 823 | 846 | 823 | 839 | 1,816,900 |
2015/03/24 | 845 | 845 | 825 | 828 | 1,602,800 |
2015/03/23 | 860 | 862 | 848 | 849 | 1,702,600 |
2015/03/20 | 852 | 857 | 837 | 845 | 2,608,500 |
2015/03/19 | 870 | 873 | 853 | 866 | 2,532,200 |
2015/03/18 | 892 | 898 | 877 | 881 | 2,225,900 |
2015/03/17 | 858 | 903 | 857 | 894 | 4,869,700 |
2015/03/16 | 833 | 851 | 823 | 845 | 2,523,600 |
2015/03/13 | 826 | 858 | 822 | 828 | 4,133,800 |
2015/03/12 | 828 | 830 | 808 | 816 | 2,375,500 |
2015/03/11 | 818 | 830 | 804 | 820 | 1,787,900 |
2015/03/10 | 845 | 850 | 818 | 822 | 3,791,900 |
2015/03/09 | 853 | 865 | 843 | 852 | 1,889,600 |
2015/03/06 | 842 | 870 | 842 | 867 | 1,797,800 |
2015/03/05 | 860 | 863 | 842 | 844 | 2,336,100 |
2015/03/04 | 865 | 866 | 850 | 859 | 1,583,100 |
2015/03/03 | 880 | 887 | 861 | 870 | 1,566,700 |
2015/03/02 | 885 | 890 | 875 | 878 | 1,408,300 |
2015/02/27 | 905 | 909 | 881 | 889 | 1,291,700 |
2015/02/26 | 872 | 906 | 871 | 903 | 2,171,500 |
2015/02/25 | 886 | 889 | 864 | 872 | 1,656,200 |
2015/02/24 | 887 | 899 | 882 | 886 | 1,889,200 |
2015/02/23 | 900 | 903 | 885 | 889 | 1,807,900 |
2015/02/20 | 903 | 905 | 888 | 900 | 1,999,300 |
2015/02/19 | 906 | 912 | 889 | 893 | 2,095,500 |
2015/02/18 | 912 | 923 | 909 | 920 | 2,026,000 |
2015/02/17 | 873 | 911 | 855 | 910 | 3,689,300 |
2015/02/16 | 907 | 911 | 876 | 877 | 2,070,100 |
2015/02/13 | 909 | 924 | 897 | 905 | 1,871,700 |
2015/02/12 | 906 | 907 | 887 | 900 | 1,535,700 |
2015/02/10 | 877 | 893 | 870 | 891 | 1,414,300 |
2015/02/09 | 884 | 895 | 870 | 885 | 1,484,900 |
2015/02/06 | 862 | 882 | 850 | 872 | 1,806,400 |
2015/02/05 | 880 | 892 | 851 | 856 | 2,120,400 |
2015/02/04 | 877 | 887 | 851 | 879 | 2,185,600 |
2015/02/03 | 908 | 910 | 865 | 866 | 2,274,700 |
2015/02/02 | 882 | 915 | 871 | 900 | 1,699,100 |
2015/01/30 | 902 | 911 | 887 | 895 | 1,941,800 |
2015/01/29 | 903 | 915 | 888 | 891 | 2,496,000 |
2015/01/28 | 892 | 931 | 885 | 914 | 4,275,200 |
2015/01/27 | 907 | 922 | 895 | 922 | 4,335,600 |
2015/01/26 | 850 | 914 | 846 | 907 | 8,405,200 |
2015/01/23 | 817 | 859 | 816 | 852 | 7,822,700 |
2015/01/22 | 805 | 816 | 790 | 796 | 4,987,000 |
2015/01/21 | 818 | 827 | 771 | 785 | 9,355,200 |
2015/01/20 | 842 | 864 | 783 | 833 | 6,374,500 |
2015/01/19 | 812 | 827 | 788 | 827 | 3,511,000 |
2015/01/16 | 798 | 813 | 778 | 797 | 3,669,100 |
2015/01/15 | 777 | 813 | 776 | 798 | 3,960,100 |
2015/01/14 | 778 | 792 | 760 | 776 | 2,135,500 |
2015/01/13 | 782 | 792 | 765 | 773 | 2,126,400 |
2015/01/09 | 781 | 804 | 772 | 783 | 2,566,200 |
2015/01/08 | 790 | 791 | 761 | 769 | 1,774,900 |
2015/01/07 | 743 | 776 | 742 | 769 | 2,916,300 |
2015/01/06 | 736 | 748 | 731 | 733 | 1,258,300 |
2015/01/05 | 745 | 757 | 736 | 755 | 1,222,300 |