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 |
---|---|---|---|---|---|
2016/12/30 | 900 | 903 | 888 | 897 | 678,100 |
2016/12/29 | 905 | 913 | 893 | 895 | 905,100 |
2016/12/28 | 904 | 926 | 903 | 917 | 952,200 |
2016/12/27 | 894 | 904 | 893 | 898 | 633,700 |
2016/12/26 | 900 | 908 | 895 | 898 | 583,400 |
2016/12/22 | 898 | 901 | 892 | 899 | 427,900 |
2016/12/21 | 911 | 918 | 892 | 897 | 678,200 |
2016/12/20 | 890 | 912 | 885 | 909 | 1,472,000 |
2016/12/19 | 891 | 893 | 877 | 881 | 1,324,800 |
2016/12/16 | 909 | 909 | 895 | 902 | 1,345,400 |
2016/12/15 | 907 | 910 | 892 | 899 | 823,400 |
2016/12/14 | 904 | 914 | 902 | 908 | 632,800 |
2016/12/13 | 888 | 901 | 881 | 899 | 841,600 |
2016/12/12 | 922 | 925 | 893 | 903 | 827,300 |
2016/12/09 | 920 | 929 | 910 | 915 | 964,900 |
2016/12/08 | 913 | 918 | 903 | 917 | 1,046,300 |
2016/12/07 | 885 | 904 | 872 | 904 | 2,048,900 |
2016/12/06 | 873 | 896 | 869 | 890 | 1,971,500 |
2016/12/05 | 850 | 854 | 841 | 852 | 722,100 |
2016/12/02 | 848 | 863 | 845 | 854 | 1,146,800 |
2016/12/01 | 841 | 864 | 839 | 851 | 1,777,100 |
2016/11/30 | 830 | 837 | 824 | 825 | 1,540,800 |
2016/11/29 | 834 | 844 | 831 | 838 | 1,242,800 |
2016/11/28 | 841 | 852 | 833 | 840 | 1,557,100 |
2016/11/25 | 845 | 852 | 827 | 840 | 1,999,000 |
2016/11/24 | 842 | 857 | 837 | 845 | 1,459,700 |
2016/11/22 | 818 | 846 | 815 | 834 | 3,710,900 |
2016/11/21 | 795 | 812 | 771 | 804 | 2,628,100 |
2016/11/18 | 790 | 803 | 790 | 798 | 1,558,100 |
2016/11/17 | 769 | 785 | 765 | 779 | 2,245,600 |
2016/11/16 | 761 | 764 | 741 | 764 | 1,897,700 |
2016/11/15 | 776 | 782 | 748 | 754 | 1,849,000 |
2016/11/14 | 750 | 774 | 749 | 765 | 1,586,700 |
2016/11/11 | 770 | 786 | 737 | 743 | 3,332,400 |
2016/11/10 | 752 | 767 | 743 | 763 | 1,464,400 |
2016/11/09 | 755 | 760 | 706 | 720 | 1,470,900 |
2016/11/08 | 729 | 755 | 729 | 753 | 1,622,100 |
2016/11/07 | 733 | 739 | 725 | 731 | 982,200 |
2016/11/04 | 702 | 727 | 701 | 724 | 1,548,700 |
2016/11/02 | 713 | 718 | 707 | 709 | 1,548,000 |
2016/11/01 | 723 | 729 | 716 | 728 | 997,100 |
2016/10/31 | 714 | 727 | 710 | 727 | 1,285,100 |
2016/10/28 | 721 | 729 | 716 | 726 | 1,451,200 |
2016/10/27 | 731 | 734 | 720 | 721 | 897,900 |
2016/10/26 | 722 | 738 | 717 | 735 | 1,011,400 |
2016/10/25 | 729 | 729 | 713 | 722 | 1,603,200 |
2016/10/24 | 756 | 756 | 713 | 723 | 2,886,300 |
2016/10/21 | 743 | 745 | 723 | 739 | 1,581,600 |
2016/10/20 | 744 | 749 | 727 | 749 | 2,012,300 |
2016/10/19 | 760 | 766 | 748 | 751 | 1,230,400 |
2016/10/18 | 746 | 752 | 730 | 747 | 2,061,800 |
2016/10/17 | 754 | 766 | 745 | 765 | 1,632,200 |
2016/10/14 | 723 | 751 | 722 | 748 | 2,290,000 |
2016/10/13 | 715 | 723 | 705 | 722 | 1,299,700 |
2016/10/12 | 715 | 727 | 715 | 719 | 1,660,600 |
2016/10/11 | 697 | 717 | 697 | 712 | 1,098,600 |
2016/10/07 | 699 | 708 | 695 | 699 | 687,100 |
2016/10/06 | 700 | 723 | 695 | 703 | 1,579,300 |
2016/10/05 | 679 | 694 | 677 | 693 | 1,151,600 |
2016/10/04 | 676 | 684 | 673 | 677 | 1,753,900 |
2016/10/03 | 689 | 692 | 676 | 681 | 1,061,900 |
2016/09/30 | 685 | 688 | 675 | 680 | 922,100 |
2016/09/29 | 695 | 703 | 684 | 700 | 1,584,800 |
2016/09/28 | 685 | 695 | 675 | 685 | 1,000,500 |
2016/09/27 | 663 | 691 | 659 | 691 | 1,254,700 |
2016/09/26 | 681 | 686 | 670 | 673 | 1,243,900 |
2016/09/23 | 685 | 689 | 675 | 688 | 921,300 |
2016/09/21 | 696 | 696 | 674 | 688 | 2,910,200 |
2016/09/20 | 764 | 772 | 696 | 702 | 5,107,600 |
2016/09/16 | 752 | 772 | 751 | 772 | 1,935,400 |
2016/09/15 | 745 | 759 | 735 | 737 | 806,400 |
2016/09/14 | 713 | 753 | 710 | 748 | 2,392,700 |
2016/09/13 | 728 | 735 | 713 | 714 | 649,300 |
2016/09/12 | 713 | 727 | 713 | 721 | 521,600 |
2016/09/09 | 725 | 731 | 722 | 727 | 965,600 |
2016/09/08 | 734 | 738 | 724 | 725 | 668,600 |
2016/09/07 | 732 | 741 | 726 | 740 | 780,900 |
2016/09/06 | 739 | 742 | 728 | 738 | 774,300 |
2016/09/05 | 758 | 758 | 745 | 746 | 548,200 |
2016/09/02 | 758 | 766 | 742 | 748 | 802,100 |
2016/09/01 | 734 | 752 | 731 | 750 | 940,800 |
2016/08/31 | 724 | 738 | 702 | 728 | 1,351,000 |
2016/08/30 | 722 | 730 | 715 | 725 | 965,200 |
2016/08/29 | 715 | 727 | 712 | 726 | 1,407,900 |
2016/08/26 | 714 | 722 | 706 | 707 | 1,068,000 |
2016/08/25 | 707 | 711 | 702 | 709 | 404,700 |
2016/08/24 | 707 | 718 | 705 | 708 | 522,200 |
2016/08/23 | 718 | 719 | 704 | 707 | 539,200 |
2016/08/22 | 733 | 733 | 718 | 722 | 751,100 |
2016/08/19 | 715 | 739 | 713 | 734 | 1,025,600 |
2016/08/18 | 696 | 723 | 695 | 717 | 1,060,900 |
2016/08/17 | 690 | 711 | 690 | 709 | 1,016,900 |
2016/08/16 | 700 | 703 | 686 | 686 | 842,900 |
2016/08/15 | 709 | 714 | 692 | 693 | 884,000 |
2016/08/12 | 721 | 729 | 717 | 719 | 661,700 |
2016/08/10 | 722 | 734 | 717 | 729 | 968,300 |
2016/08/09 | 721 | 741 | 712 | 737 | 1,283,300 |
2016/08/08 | 723 | 724 | 704 | 711 | 1,192,300 |
2016/08/05 | 717 | 723 | 707 | 709 | 1,178,500 |
2016/08/04 | 695 | 721 | 692 | 720 | 1,050,900 |
2016/08/03 | 686 | 707 | 681 | 698 | 1,526,900 |
2016/08/02 | 715 | 727 | 705 | 708 | 1,202,700 |
2016/08/01 | 712 | 729 | 708 | 724 | 786,200 |
2016/07/29 | 720 | 728 | 703 | 727 | 1,712,000 |
2016/07/28 | 730 | 732 | 717 | 721 | 990,900 |
2016/07/27 | 729 | 735 | 716 | 728 | 2,294,800 |
2016/07/26 | 711 | 715 | 686 | 700 | 1,999,600 |
2016/07/25 | 679 | 735 | 679 | 725 | 3,864,900 |
2016/07/22 | 698 | 711 | 690 | 704 | 1,308,300 |
2016/07/21 | 688 | 714 | 688 | 704 | 2,746,400 |
2016/07/20 | 668 | 694 | 662 | 682 | 2,586,200 |
2016/07/19 | 650 | 677 | 650 | 666 | 1,756,000 |
2016/07/15 | 647 | 656 | 640 | 649 | 1,537,800 |
2016/07/14 | 630 | 652 | 628 | 649 | 1,828,100 |
2016/07/13 | 614 | 634 | 610 | 630 | 1,615,900 |
2016/07/12 | 616 | 625 | 607 | 611 | 987,800 |
2016/07/11 | 581 | 603 | 581 | 600 | 1,501,100 |
2016/07/08 | 554 | 570 | 549 | 558 | 1,463,800 |
2016/07/07 | 549 | 553 | 537 | 540 | 1,082,700 |
2016/07/06 | 553 | 555 | 543 | 550 | 539,100 |
2016/07/05 | 570 | 575 | 559 | 564 | 642,500 |
2016/07/04 | 556 | 573 | 552 | 571 | 696,600 |
2016/07/01 | 561 | 564 | 554 | 558 | 711,500 |
2016/06/30 | 570 | 579 | 558 | 558 | 858,300 |
2016/06/29 | 569 | 577 | 565 | 572 | 655,400 |
2016/06/28 | 551 | 569 | 545 | 556 | 1,066,400 |
2016/06/27 | 558 | 572 | 552 | 564 | 1,182,700 |
2016/06/24 | 601 | 603 | 545 | 553 | 1,329,500 |
2016/06/23 | 577 | 601 | 575 | 595 | 855,800 |
2016/06/22 | 596 | 596 | 575 | 577 | 766,900 |
2016/06/21 | 598 | 605 | 587 | 597 | 723,200 |
2016/06/20 | 586 | 601 | 583 | 595 | 634,100 |
2016/06/17 | 564 | 582 | 564 | 577 | 1,056,600 |
2016/06/16 | 582 | 582 | 560 | 562 | 937,400 |
2016/06/15 | 568 | 590 | 563 | 582 | 925,200 |
2016/06/14 | 582 | 592 | 569 | 572 | 1,164,200 |
2016/06/13 | 600 | 600 | 581 | 582 | 1,124,400 |
2016/06/10 | 620 | 620 | 607 | 611 | 1,141,600 |
2016/06/09 | 623 | 631 | 622 | 624 | 789,400 |
2016/06/08 | 626 | 630 | 619 | 629 | 588,600 |
2016/06/07 | 629 | 633 | 626 | 630 | 793,000 |
2016/06/06 | 614 | 633 | 607 | 631 | 953,300 |
2016/06/03 | 626 | 635 | 620 | 624 | 645,600 |
2016/06/02 | 640 | 642 | 626 | 629 | 1,071,500 |
2016/06/01 | 656 | 657 | 643 | 647 | 1,353,900 |
2016/05/31 | 660 | 669 | 653 | 665 | 1,005,300 |
2016/05/30 | 652 | 656 | 636 | 648 | 839,600 |
2016/05/27 | 646 | 653 | 640 | 649 | 1,016,100 |
2016/05/26 | 679 | 679 | 650 | 651 | 1,202,600 |
2016/05/25 | 669 | 678 | 661 | 669 | 1,320,800 |
2016/05/24 | 639 | 678 | 638 | 669 | 3,351,100 |
2016/05/23 | 634 | 644 | 626 | 642 | 1,357,400 |
2016/05/20 | 620 | 652 | 620 | 644 | 3,267,600 |
2016/05/19 | 618 | 627 | 609 | 610 | 1,453,900 |
2016/05/18 | 607 | 621 | 607 | 618 | 1,171,100 |
2016/05/17 | 617 | 625 | 608 | 611 | 1,154,000 |
2016/05/16 | 612 | 616 | 605 | 608 | 1,313,300 |
2016/05/13 | 631 | 632 | 613 | 613 | 1,277,100 |
2016/05/12 | 626 | 645 | 624 | 631 | 2,139,900 |
2016/05/11 | 639 | 641 | 624 | 626 | 1,349,700 |
2016/05/10 | 618 | 633 | 608 | 632 | 1,545,100 |
2016/05/09 | 625 | 628 | 614 | 618 | 1,540,400 |
2016/05/06 | 638 | 647 | 624 | 627 | 3,432,400 |
2016/05/02 | 656 | 668 | 646 | 646 | 1,719,100 |
2016/04/28 | 686 | 700 | 674 | 675 | 2,818,500 |
2016/04/27 | 686 | 691 | 680 | 685 | 1,494,800 |
2016/04/26 | 680 | 698 | 679 | 687 | 2,493,000 |
2016/04/25 | 724 | 726 | 705 | 708 | 2,194,700 |
2016/04/22 | 675 | 726 | 674 | 725 | 4,487,700 |
2016/04/21 | 690 | 700 | 673 | 683 | 4,350,800 |
2016/04/20 | 688 | 721 | 649 | 689 | 9,219,800 |
2016/04/19 | 665 | 706 | 652 | 701 | 4,741,100 |
2016/04/18 | 661 | 675 | 650 | 658 | 2,880,000 |
2016/04/15 | 682 | 685 | 652 | 682 | 3,393,200 |
2016/04/14 | 665 | 675 | 656 | 665 | 2,152,100 |
2016/04/13 | 653 | 658 | 639 | 657 | 1,619,700 |
2016/04/12 | 627 | 653 | 627 | 645 | 1,890,000 |
2016/04/11 | 637 | 648 | 626 | 647 | 1,228,900 |
2016/04/08 | 618 | 649 | 611 | 642 | 1,215,400 |
2016/04/07 | 633 | 638 | 616 | 628 | 1,739,400 |
2016/04/06 | 610 | 635 | 607 | 634 | 1,635,900 |
2016/04/05 | 645 | 647 | 619 | 620 | 1,849,300 |
2016/04/04 | 651 | 671 | 648 | 657 | 1,776,000 |
2016/04/01 | 663 | 663 | 637 | 643 | 2,165,000 |
2016/03/31 | 680 | 686 | 668 | 670 | 1,248,100 |
2016/03/30 | 685 | 686 | 670 | 674 | 1,784,300 |
2016/03/29 | 671 | 682 | 670 | 676 | 878,600 |
2016/03/28 | 669 | 677 | 663 | 676 | 1,369,500 |
2016/03/25 | 677 | 677 | 663 | 668 | 1,423,600 |
2016/03/24 | 682 | 685 | 664 | 667 | 1,540,400 |
2016/03/23 | 698 | 704 | 685 | 686 | 1,112,400 |
2016/03/22 | 699 | 708 | 682 | 694 | 2,308,500 |
2016/03/18 | 688 | 691 | 674 | 683 | 2,311,600 |
2016/03/17 | 700 | 709 | 684 | 693 | 1,687,400 |
2016/03/16 | 700 | 711 | 693 | 693 | 1,801,200 |
2016/03/15 | 700 | 713 | 695 | 708 | 2,222,600 |
2016/03/14 | 705 | 711 | 698 | 703 | 1,837,000 |
2016/03/11 | 676 | 700 | 676 | 697 | 2,586,500 |
2016/03/10 | 696 | 697 | 678 | 686 | 2,195,200 |
2016/03/09 | 689 | 690 | 671 | 684 | 3,013,800 |
2016/03/08 | 700 | 710 | 679 | 699 | 4,181,300 |
2016/03/07 | 725 | 725 | 704 | 707 | 4,970,400 |
2016/03/04 | 728 | 736 | 715 | 736 | 4,679,800 |
2016/03/03 | 752 | 763 | 724 | 740 | 4,696,200 |
2016/03/02 | 742 | 767 | 735 | 755 | 2,709,400 |
2016/03/01 | 724 | 730 | 717 | 727 | 2,041,400 |
2016/02/29 | 723 | 737 | 720 | 722 | 1,826,600 |
2016/02/26 | 717 | 725 | 709 | 714 | 2,108,600 |
2016/02/25 | 722 | 732 | 712 | 719 | 2,032,600 |
2016/02/24 | 721 | 737 | 710 | 715 | 2,379,500 |
2016/02/23 | 736 | 754 | 723 | 736 | 3,585,600 |
2016/02/22 | 741 | 753 | 699 | 724 | 5,151,300 |
2016/02/19 | 779 | 779 | 718 | 752 | 4,399,600 |
2016/02/18 | 780 | 795 | 770 | 787 | 3,285,900 |
2016/02/17 | 745 | 754 | 735 | 743 | 2,743,700 |
2016/02/16 | 725 | 747 | 725 | 730 | 3,366,300 |
2016/02/15 | 725 | 730 | 711 | 712 | 2,393,600 |
2016/02/12 | 697 | 702 | 663 | 690 | 3,988,700 |
2016/02/10 | 733 | 736 | 693 | 724 | 3,553,400 |
2016/02/09 | 751 | 754 | 715 | 725 | 2,425,300 |
2016/02/08 | 766 | 782 | 758 | 772 | 2,101,500 |
2016/02/05 | 788 | 810 | 762 | 776 | 3,178,700 |
2016/02/04 | 783 | 805 | 783 | 795 | 2,385,100 |
2016/02/03 | 786 | 787 | 762 | 772 | 2,292,700 |
2016/02/02 | 820 | 825 | 801 | 809 | 2,232,600 |
2016/02/01 | 840 | 848 | 823 | 827 | 3,320,600 |
2016/01/29 | 825 | 855 | 810 | 840 | 3,966,800 |
2016/01/28 | 787 | 830 | 783 | 822 | 3,476,500 |
2016/01/27 | 777 | 796 | 775 | 786 | 3,640,000 |
2016/01/26 | 768 | 779 | 760 | 770 | 4,080,500 |
2016/01/25 | 745 | 792 | 737 | 768 | 10,413,100 |
2016/01/22 | 692 | 704 | 679 | 703 | 2,143,400 |
2016/01/21 | 710 | 719 | 675 | 679 | 3,267,900 |
2016/01/20 | 729 | 735 | 710 | 719 | 2,168,700 |
2016/01/19 | 720 | 733 | 707 | 733 | 1,582,100 |
2016/01/18 | 700 | 724 | 691 | 721 | 1,939,600 |
2016/01/15 | 729 | 731 | 702 | 708 | 2,228,100 |
2016/01/14 | 714 | 723 | 701 | 718 | 1,773,200 |
2016/01/13 | 740 | 741 | 718 | 726 | 3,636,800 |
2016/01/12 | 729 | 748 | 710 | 711 | 8,126,700 |
2016/01/08 | 692 | 707 | 681 | 694 | 1,788,300 |
2016/01/07 | 721 | 725 | 702 | 703 | 1,259,900 |
2016/01/06 | 751 | 754 | 721 | 727 | 1,399,600 |
2016/01/05 | 758 | 767 | 741 | 745 | 1,381,200 |
2016/01/04 | 750 | 774 | 742 | 755 | 1,508,800 |