合同製鐵(5410)の株価時系列情報
合同製鐵(5410)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 5,440 | 5,470 | 5,380 | 5,450 | 118,900 |
| 2024/04/23 | 5,430 | 5,460 | 5,380 | 5,460 | 101,800 |
| 2024/04/22 | 5,300 | 5,420 | 5,290 | 5,420 | 106,200 |
| 2024/04/19 | 5,320 | 5,360 | 5,200 | 5,260 | 158,300 |
| 2024/04/18 | 5,300 | 5,390 | 5,300 | 5,370 | 69,600 |
| 2024/04/17 | 5,360 | 5,360 | 5,240 | 5,320 | 138,300 |
| 2024/04/16 | 5,440 | 5,480 | 5,290 | 5,290 | 189,500 |
| 2024/04/15 | 5,430 | 5,510 | 5,400 | 5,500 | 82,500 |
| 2024/04/12 | 5,500 | 5,520 | 5,460 | 5,480 | 67,600 |
| 2024/04/11 | 5,440 | 5,520 | 5,410 | 5,490 | 81,200 |
| 2024/04/10 | 5,440 | 5,500 | 5,420 | 5,460 | 71,000 |
| 2024/04/09 | 5,470 | 5,520 | 5,430 | 5,470 | 66,400 |
| 2024/04/08 | 5,450 | 5,480 | 5,410 | 5,450 | 101,600 |
| 2024/04/05 | 5,430 | 5,480 | 5,380 | 5,440 | 127,100 |
| 2024/04/04 | 5,540 | 5,560 | 5,490 | 5,490 | 111,800 |
| 2024/04/03 | 5,440 | 5,530 | 5,430 | 5,470 | 120,800 |
| 2024/04/02 | 5,640 | 5,660 | 5,520 | 5,540 | 160,700 |
| 2024/04/01 | 5,790 | 5,800 | 5,590 | 5,590 | 158,700 |
| 2024/03/29 | 5,710 | 5,800 | 5,680 | 5,720 | 149,700 |
| 2024/03/28 | 5,800 | 5,880 | 5,700 | 5,710 | 248,100 |
| 2024/03/27 | 6,040 | 6,050 | 5,930 | 5,950 | 270,500 |
| 2024/03/26 | 6,050 | 6,090 | 5,970 | 6,010 | 172,900 |
| 2024/03/25 | 6,080 | 6,100 | 6,020 | 6,030 | 150,900 |
| 2024/03/22 | 6,200 | 6,250 | 5,980 | 6,080 | 224,800 |
| 2024/03/21 | 5,930 | 6,100 | 5,860 | 6,070 | 261,600 |
| 2024/03/19 | 5,790 | 5,880 | 5,760 | 5,850 | 144,300 |
| 2024/03/18 | 5,760 | 5,850 | 5,760 | 5,770 | 168,200 |
| 2024/03/15 | 5,680 | 5,760 | 5,640 | 5,750 | 108,200 |
| 2024/03/14 | 5,650 | 5,710 | 5,610 | 5,680 | 127,700 |
| 2024/03/13 | 5,800 | 5,850 | 5,640 | 5,650 | 151,300 |
| 2024/03/12 | 5,690 | 5,740 | 5,590 | 5,700 | 186,800 |
| 2024/03/11 | 5,880 | 5,920 | 5,680 | 5,710 | 292,800 |
| 2024/03/08 | 5,830 | 6,040 | 5,830 | 6,020 | 156,800 |
| 2024/03/07 | 5,970 | 6,000 | 5,850 | 5,880 | 179,100 |
| 2024/03/06 | 5,890 | 6,010 | 5,860 | 5,950 | 111,900 |
| 2024/03/05 | 5,890 | 5,980 | 5,850 | 5,910 | 145,300 |
| 2024/03/04 | 6,010 | 6,040 | 5,910 | 5,920 | 145,200 |
| 2024/03/01 | 6,000 | 6,040 | 5,920 | 5,960 | 174,300 |
| 2024/02/29 | 6,110 | 6,130 | 5,960 | 5,960 | 483,900 |
| 2024/02/28 | 6,140 | 6,230 | 6,090 | 6,120 | 187,900 |
| 2024/02/27 | 6,090 | 6,260 | 6,070 | 6,140 | 219,400 |
| 2024/02/26 | 6,070 | 6,290 | 6,050 | 6,100 | 310,500 |
| 2024/02/22 | 6,030 | 6,080 | 5,950 | 6,010 | 217,400 |
| 2024/02/21 | 5,900 | 5,940 | 5,850 | 5,930 | 107,100 |
| 2024/02/20 | 6,040 | 6,050 | 5,910 | 5,920 | 184,200 |
| 2024/02/19 | 5,850 | 6,020 | 5,820 | 6,020 | 145,300 |
| 2024/02/16 | 5,710 | 6,020 | 5,710 | 5,890 | 346,500 |
| 2024/02/15 | 5,740 | 5,770 | 5,660 | 5,680 | 135,400 |
| 2024/02/14 | 5,810 | 5,810 | 5,680 | 5,700 | 171,300 |
| 2024/02/13 | 5,760 | 5,840 | 5,690 | 5,840 | 240,100 |
| 2024/02/09 | 5,890 | 5,890 | 5,730 | 5,740 | 162,900 |
| 2024/02/08 | 5,930 | 5,990 | 5,830 | 5,850 | 189,600 |
| 2024/02/07 | 5,820 | 5,880 | 5,730 | 5,860 | 214,900 |
| 2024/02/06 | 5,880 | 5,930 | 5,720 | 5,790 | 331,600 |
| 2024/02/05 | 5,760 | 6,000 | 5,640 | 5,930 | 554,100 |
| 2024/02/02 | 5,450 | 6,030 | 5,390 | 5,790 | 1,976,100 |
| 2024/02/01 | 5,220 | 5,510 | 5,180 | 5,450 | 391,100 |
| 2024/01/31 | 5,110 | 5,210 | 5,060 | 5,210 | 201,600 |
| 2024/01/30 | 5,120 | 5,130 | 5,060 | 5,060 | 97,600 |
| 2024/01/29 | 4,995 | 5,140 | 4,995 | 5,110 | 170,100 |
| 2024/01/26 | 4,940 | 5,040 | 4,895 | 4,965 | 196,800 |
| 2024/01/25 | 4,890 | 4,965 | 4,880 | 4,940 | 131,900 |
| 2024/01/24 | 4,910 | 4,920 | 4,755 | 4,890 | 259,600 |
| 2024/01/23 | 5,000 | 5,040 | 4,930 | 4,945 | 193,600 |
| 2024/01/22 | 4,960 | 4,990 | 4,930 | 4,975 | 117,800 |
| 2024/01/19 | 5,050 | 5,050 | 4,945 | 4,950 | 118,500 |
| 2024/01/18 | 4,955 | 5,030 | 4,955 | 4,975 | 117,100 |
| 2024/01/17 | 5,060 | 5,120 | 4,945 | 4,945 | 224,700 |
| 2024/01/16 | 5,040 | 5,040 | 4,960 | 5,000 | 129,000 |
| 2024/01/15 | 4,875 | 5,050 | 4,860 | 5,040 | 221,700 |
| 2024/01/12 | 4,855 | 4,895 | 4,795 | 4,875 | 166,600 |
| 2024/01/11 | 4,885 | 4,970 | 4,845 | 4,845 | 198,500 |
| 2024/01/10 | 4,875 | 4,885 | 4,835 | 4,840 | 131,800 |
| 2024/01/09 | 4,905 | 4,940 | 4,820 | 4,880 | 138,600 |
| 2024/01/05 | 4,880 | 4,900 | 4,820 | 4,860 | 168,400 |
| 2024/01/04 | 4,625 | 4,825 | 4,595 | 4,805 | 222,000 |
| 2023/12/29 | 4,615 | 4,625 | 4,565 | 4,610 | 79,800 |
| 2023/12/28 | 4,560 | 4,640 | 4,545 | 4,590 | 149,100 |
| 2023/12/27 | 4,490 | 4,530 | 4,475 | 4,525 | 110,500 |
| 2023/12/26 | 4,460 | 4,495 | 4,430 | 4,495 | 91,900 |
| 2023/12/25 | 4,490 | 4,490 | 4,415 | 4,445 | 90,600 |
| 2023/12/22 | 4,355 | 4,435 | 4,355 | 4,420 | 95,900 |
| 2023/12/21 | 4,325 | 4,375 | 4,295 | 4,350 | 107,200 |
| 2023/12/20 | 4,405 | 4,450 | 4,370 | 4,370 | 132,000 |
| 2023/12/19 | 4,340 | 4,425 | 4,320 | 4,390 | 132,600 |
| 2023/12/18 | 4,365 | 4,385 | 4,300 | 4,365 | 92,700 |
| 2023/12/15 | 4,255 | 4,375 | 4,255 | 4,370 | 163,300 |
| 2023/12/14 | 4,335 | 4,360 | 4,235 | 4,245 | 176,300 |
| 2023/12/13 | 4,365 | 4,395 | 4,320 | 4,345 | 85,400 |
| 2023/12/12 | 4,385 | 4,390 | 4,340 | 4,375 | 77,300 |
| 2023/12/11 | 4,355 | 4,380 | 4,310 | 4,360 | 116,500 |
| 2023/12/08 | 4,370 | 4,385 | 4,240 | 4,285 | 287,600 |
| 2023/12/07 | 4,520 | 4,525 | 4,465 | 4,470 | 107,000 |
| 2023/12/06 | 4,465 | 4,575 | 4,465 | 4,575 | 82,400 |
| 2023/12/05 | 4,555 | 4,560 | 4,455 | 4,455 | 165,400 |
| 2023/12/04 | 4,615 | 4,635 | 4,540 | 4,570 | 126,700 |
| 2023/12/01 | 4,590 | 4,630 | 4,575 | 4,610 | 123,800 |
| 2023/11/30 | 4,500 | 4,575 | 4,495 | 4,560 | 89,200 |
| 2023/11/29 | 4,600 | 4,610 | 4,485 | 4,495 | 154,800 |
| 2023/11/28 | 4,570 | 4,635 | 4,535 | 4,595 | 163,600 |
| 2023/11/27 | 4,535 | 4,600 | 4,510 | 4,515 | 172,700 |
| 2023/11/24 | 4,390 | 4,465 | 4,360 | 4,465 | 147,300 |
| 2023/11/22 | 4,325 | 4,435 | 4,310 | 4,395 | 142,200 |
| 2023/11/21 | 4,350 | 4,360 | 4,300 | 4,325 | 74,700 |
| 2023/11/20 | 4,395 | 4,435 | 4,315 | 4,320 | 133,300 |
| 2023/11/17 | 4,280 | 4,395 | 4,275 | 4,395 | 117,300 |
| 2023/11/16 | 4,305 | 4,360 | 4,280 | 4,330 | 141,700 |
| 2023/11/15 | 4,385 | 4,400 | 4,315 | 4,340 | 125,600 |
| 2023/11/14 | 4,400 | 4,415 | 4,350 | 4,350 | 98,600 |
| 2023/11/13 | 4,405 | 4,425 | 4,330 | 4,380 | 124,600 |
| 2023/11/10 | 4,300 | 4,410 | 4,270 | 4,405 | 154,800 |
| 2023/11/09 | 4,255 | 4,340 | 4,235 | 4,325 | 169,900 |
| 2023/11/08 | 4,465 | 4,480 | 4,205 | 4,205 | 382,100 |
| 2023/11/07 | 4,380 | 4,490 | 4,330 | 4,455 | 215,900 |
| 2023/11/06 | 4,345 | 4,450 | 4,280 | 4,450 | 420,300 |
| 2023/11/02 | 4,495 | 4,495 | 4,180 | 4,265 | 926,600 |
| 2023/11/01 | 4,470 | 4,505 | 4,405 | 4,450 | 293,200 |
| 2023/10/31 | 4,225 | 4,335 | 4,165 | 4,330 | 283,200 |
| 2023/10/30 | 4,255 | 4,310 | 4,215 | 4,245 | 295,700 |
| 2023/10/27 | 4,160 | 4,275 | 4,155 | 4,275 | 148,600 |
| 2023/10/26 | 4,130 | 4,205 | 4,120 | 4,125 | 132,500 |
| 2023/10/25 | 4,260 | 4,290 | 4,175 | 4,185 | 153,800 |
| 2023/10/24 | 4,120 | 4,195 | 3,980 | 4,190 | 284,500 |
| 2023/10/23 | 4,210 | 4,210 | 4,085 | 4,085 | 147,600 |
| 2023/10/20 | 4,180 | 4,250 | 4,140 | 4,195 | 98,900 |
| 2023/10/19 | 4,260 | 4,270 | 4,185 | 4,200 | 134,900 |
| 2023/10/18 | 4,320 | 4,360 | 4,235 | 4,330 | 106,200 |
| 2023/10/17 | 4,365 | 4,390 | 4,245 | 4,250 | 128,900 |
| 2023/10/16 | 4,275 | 4,375 | 4,260 | 4,295 | 117,800 |
| 2023/10/13 | 4,400 | 4,425 | 4,335 | 4,345 | 93,800 |
| 2023/10/12 | 4,415 | 4,440 | 4,320 | 4,440 | 117,200 |
| 2023/10/11 | 4,480 | 4,480 | 4,385 | 4,390 | 128,600 |
| 2023/10/10 | 4,480 | 4,500 | 4,425 | 4,455 | 175,000 |
| 2023/10/06 | 4,255 | 4,390 | 4,225 | 4,340 | 195,600 |
| 2023/10/05 | 4,215 | 4,250 | 4,125 | 4,215 | 208,800 |
| 2023/10/04 | 4,300 | 4,355 | 4,105 | 4,105 | 457,900 |
| 2023/10/03 | 4,570 | 4,590 | 4,385 | 4,395 | 322,000 |
| 2023/10/02 | 4,650 | 4,735 | 4,595 | 4,610 | 213,700 |
| 2023/09/29 | 4,870 | 4,880 | 4,575 | 4,590 | 404,500 |
| 2023/09/28 | 4,860 | 5,020 | 4,860 | 4,890 | 237,100 |
| 2023/09/27 | 4,980 | 4,985 | 4,895 | 4,955 | 203,100 |
| 2023/09/26 | 5,070 | 5,070 | 4,935 | 5,010 | 133,700 |
| 2023/09/25 | 5,080 | 5,090 | 4,985 | 5,040 | 104,600 |
| 2023/09/22 | 5,000 | 5,090 | 4,925 | 5,050 | 188,000 |
| 2023/09/21 | 5,020 | 5,150 | 5,010 | 5,060 | 144,000 |
| 2023/09/20 | 5,110 | 5,170 | 4,990 | 5,000 | 195,900 |
| 2023/09/19 | 4,980 | 5,130 | 4,975 | 5,130 | 183,900 |
| 2023/09/15 | 4,945 | 5,030 | 4,900 | 4,925 | 296,300 |
| 2023/09/14 | 4,820 | 4,875 | 4,800 | 4,875 | 135,900 |
| 2023/09/13 | 4,775 | 4,845 | 4,740 | 4,790 | 134,500 |
| 2023/09/12 | 4,765 | 4,820 | 4,690 | 4,740 | 123,400 |
| 2023/09/11 | 4,775 | 4,805 | 4,695 | 4,730 | 125,100 |
| 2023/09/08 | 4,730 | 4,815 | 4,715 | 4,755 | 139,000 |
| 2023/09/07 | 4,750 | 4,890 | 4,750 | 4,780 | 199,700 |
| 2023/09/06 | 4,815 | 4,860 | 4,745 | 4,790 | 221,300 |
| 2023/09/05 | 4,705 | 4,760 | 4,580 | 4,755 | 328,700 |
| 2023/09/04 | 4,630 | 4,715 | 4,605 | 4,705 | 329,400 |
| 2023/09/01 | 4,415 | 4,590 | 4,415 | 4,520 | 307,200 |
| 2023/08/31 | 4,400 | 4,435 | 4,380 | 4,395 | 148,500 |
| 2023/08/30 | 4,450 | 4,470 | 4,375 | 4,395 | 226,400 |
| 2023/08/29 | 4,285 | 4,415 | 4,265 | 4,415 | 321,800 |
| 2023/08/28 | 4,165 | 4,210 | 4,165 | 4,200 | 124,600 |
| 2023/08/25 | 4,050 | 4,140 | 4,040 | 4,130 | 99,100 |
| 2023/08/24 | 4,090 | 4,115 | 4,060 | 4,090 | 99,300 |
| 2023/08/23 | 3,970 | 4,115 | 3,970 | 4,115 | 156,300 |
| 2023/08/22 | 4,005 | 4,005 | 3,945 | 3,975 | 133,400 |
| 2023/08/21 | 3,970 | 4,010 | 3,955 | 3,980 | 109,900 |
| 2023/08/18 | 3,955 | 4,020 | 3,935 | 3,960 | 137,600 |
| 2023/08/17 | 4,050 | 4,055 | 3,930 | 4,025 | 231,800 |
| 2023/08/16 | 4,130 | 4,170 | 4,075 | 4,080 | 170,200 |
| 2023/08/15 | 4,160 | 4,210 | 4,155 | 4,200 | 125,100 |
| 2023/08/14 | 4,125 | 4,170 | 4,100 | 4,120 | 118,300 |
| 2023/08/10 | 4,095 | 4,145 | 4,005 | 4,135 | 163,100 |
| 2023/08/09 | 4,200 | 4,255 | 4,055 | 4,080 | 280,700 |
| 2023/08/08 | 4,205 | 4,240 | 4,135 | 4,160 | 382,800 |
| 2023/08/07 | 3,930 | 4,315 | 3,910 | 4,250 | 798,700 |
| 2023/08/04 | 3,820 | 3,965 | 3,815 | 3,920 | 149,500 |
| 2023/08/03 | 3,925 | 3,930 | 3,860 | 3,880 | 163,200 |
| 2023/08/02 | 4,000 | 4,060 | 3,970 | 3,995 | 159,300 |
| 2023/08/01 | 4,025 | 4,110 | 4,000 | 4,040 | 174,900 |
| 2023/07/31 | 3,985 | 4,000 | 3,940 | 3,980 | 174,900 |
| 2023/07/28 | 3,965 | 4,010 | 3,865 | 3,965 | 263,100 |
| 2023/07/27 | 3,955 | 4,035 | 3,930 | 4,035 | 148,100 |
| 2023/07/26 | 3,940 | 3,990 | 3,880 | 3,945 | 126,600 |
| 2023/07/25 | 3,975 | 3,975 | 3,880 | 3,935 | 220,500 |
| 2023/07/24 | 3,805 | 4,030 | 3,770 | 3,960 | 611,900 |
| 2023/07/21 | 3,660 | 3,680 | 3,610 | 3,640 | 76,100 |
| 2023/07/20 | 3,705 | 3,740 | 3,650 | 3,655 | 135,800 |
| 2023/07/19 | 3,700 | 3,710 | 3,655 | 3,690 | 61,100 |
| 2023/07/18 | 3,555 | 3,650 | 3,545 | 3,645 | 71,400 |
| 2023/07/14 | 3,560 | 3,570 | 3,480 | 3,535 | 114,400 |
| 2023/07/13 | 3,590 | 3,600 | 3,530 | 3,570 | 75,700 |
| 2023/07/12 | 3,660 | 3,660 | 3,570 | 3,575 | 85,500 |
| 2023/07/11 | 3,675 | 3,690 | 3,595 | 3,605 | 94,100 |
| 2023/07/10 | 3,715 | 3,740 | 3,645 | 3,645 | 88,400 |
| 2023/07/07 | 3,690 | 3,705 | 3,620 | 3,680 | 131,700 |
| 2023/07/06 | 3,790 | 3,805 | 3,705 | 3,735 | 112,800 |
| 2023/07/05 | 3,725 | 3,825 | 3,700 | 3,805 | 119,000 |
| 2023/07/04 | 3,740 | 3,780 | 3,725 | 3,750 | 125,900 |
| 2023/07/03 | 3,680 | 3,735 | 3,670 | 3,730 | 89,400 |