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 |
---|---|---|---|---|---|
1986/12/27 | 239 | 240 | 239 | 239 | 56,140 |
1986/12/26 | 236 | 240 | 235 | 235 | 32,080 |
1986/12/25 | 238 | 238 | 235 | 235 | 18,045 |
1986/12/24 | 236 | 243 | 236 | 243 | 51,127 |
1986/12/23 | 235 | 235 | 234 | 234 | 46,115 |
1986/12/22 | 236 | 236 | 235 | 236 | 46,115 |
1986/12/19 | 240 | 240 | 235 | 235 | 39,097 |
1986/12/18 | 247 | 249 | 240 | 240 | 33,082 |
1986/12/17 | 249 | 249 | 246 | 246 | 64,160 |
1986/12/16 | 249 | 249 | 249 | 249 | 40,100 |
1986/12/15 | 249 | 249 | 249 | 249 | 69,172 |
1986/12/12 | 247 | 248 | 245 | 248 | 17,042 |
1986/12/11 | 247 | 249 | 247 | 249 | 25,062 |
1986/12/10 | 248 | 249 | 246 | 247 | 25,062 |
1986/12/09 | 247 | 248 | 247 | 247 | 17,042 |
1986/12/08 | 246 | 249 | 246 | 246 | 24,060 |
1986/12/06 | 245 | 245 | 245 | 245 | 10,025 |
1986/12/05 | 250 | 250 | 245 | 245 | 59,147 |
1986/12/04 | 247 | 249 | 245 | 245 | 60,150 |
1986/12/03 | 248 | 248 | 245 | 246 | 27,067 |
1986/12/02 | 249 | 249 | 245 | 245 | 27,067 |
1986/12/01 | 249 | 249 | 244 | 249 | 15,037 |
1986/11/29 | 248 | 248 | 248 | 248 | 5,012 |
1986/11/28 | 241 | 242 | 241 | 242 | 18,045 |
1986/11/27 | 239 | 239 | 239 | 239 | 22,055 |
1986/11/26 | 234 | 239 | 234 | 237 | 21,052 |
1986/11/25 | 247 | 247 | 243 | 246 | 16,040 |
1986/11/22 | 249 | 249 | 247 | 247 | 36,090 |
1986/11/21 | 249 | 249 | 247 | 247 | 38,095 |
1986/11/20 | 250 | 250 | 249 | 249 | 36,090 |
1986/11/19 | 249 | 254 | 247 | 249 | 17,042 |
1986/11/18 | 249 | 250 | 249 | 249 | 9,022 |
1986/11/17 | 254 | 254 | 249 | 249 | 21,052 |
1986/11/14 | 254 | 255 | 254 | 255 | 19,047 |
1986/11/13 | 254 | 255 | 254 | 254 | 24,060 |
1986/11/12 | 257 | 257 | 254 | 254 | 31,077 |
1986/11/11 | 250 | 257 | 249 | 256 | 31,077 |
1986/11/10 | 251 | 252 | 249 | 249 | 42,105 |
1986/11/07 | 244 | 251 | 244 | 251 | 30,075 |
1986/11/06 | 235 | 249 | 235 | 249 | 40,100 |
1986/11/05 | 242 | 249 | 242 | 246 | 16,040 |
1986/11/04 | 240 | 242 | 239 | 242 | 21,052 |
1986/11/01 | 240 | 240 | 239 | 239 | 43,107 |
1986/10/31 | 240 | 240 | 239 | 240 | 15,037 |
1986/10/30 | 239 | 241 | 239 | 239 | 28,070 |
1986/10/29 | 239 | 239 | 235 | 235 | 10,025 |
1986/10/27 | 234 | 234 | 234 | 234 | 19,047 |
1986/10/25 | 234 | 234 | 234 | 234 | 6,015 |
1986/10/24 | 231 | 231 | 230 | 230 | 16,040 |
1986/10/23 | 224 | 224 | 224 | 224 | 20,050 |
1986/10/22 | 229 | 229 | 224 | 224 | 28,070 |
1986/10/21 | 230 | 230 | 227 | 227 | 69,172 |
1986/10/20 | 231 | 231 | 231 | 231 | 12,030 |
1986/10/17 | 234 | 234 | 230 | 230 | 28,070 |
1986/10/16 | 231 | 234 | 231 | 233 | 29,072 |
1986/10/15 | 237 | 237 | 230 | 230 | 35,087 |
1986/10/14 | 239 | 239 | 236 | 239 | 8,020 |
1986/10/13 | 239 | 239 | 236 | 236 | 14,035 |
1986/10/09 | 242 | 242 | 239 | 239 | 42,105 |
1986/10/08 | 234 | 242 | 234 | 242 | 19,047 |
1986/10/07 | 246 | 246 | 239 | 240 | 5,012 |
1986/10/06 | 246 | 248 | 246 | 248 | 20,050 |
1986/10/04 | 239 | 249 | 239 | 249 | 30,075 |
1986/10/03 | 234 | 239 | 229 | 229 | 19,047 |
1986/10/02 | 234 | 234 | 224 | 229 | 50,125 |
1986/10/01 | 240 | 240 | 234 | 234 | 68,170 |
1986/09/30 | 244 | 244 | 240 | 240 | 40,100 |
1986/09/29 | 240 | 245 | 240 | 240 | 25,062 |
1986/09/27 | 239 | 245 | 239 | 239 | 30,075 |
1986/09/26 | 249 | 249 | 246 | 246 | 41,102 |
1986/09/25 | 249 | 250 | 246 | 246 | 38,095 |
1986/09/24 | 248 | 254 | 248 | 248 | 38,095 |
1986/09/22 | 247 | 249 | 244 | 248 | 32,080 |
1986/09/19 | 249 | 249 | 247 | 249 | 35,087 |
1986/09/18 | 257 | 257 | 249 | 249 | 34,085 |
1986/09/17 | 249 | 262 | 247 | 247 | 44,110 |
1986/09/16 | 246 | 246 | 239 | 239 | 95,237 |
1986/09/12 | 254 | 254 | 243 | 246 | 65,162 |
1986/09/11 | 264 | 264 | 259 | 259 | 98,245 |
1986/09/10 | 268 | 269 | 264 | 264 | 82,205 |
1986/09/09 | 267 | 269 | 267 | 267 | 15,037 |
1986/09/08 | 267 | 274 | 267 | 274 | 31,077 |
1986/09/06 | 267 | 274 | 267 | 267 | 69,172 |
1986/09/05 | 275 | 275 | 267 | 267 | 50,125 |
1986/09/04 | 276 | 276 | 274 | 274 | 41,102 |
1986/09/03 | 279 | 284 | 274 | 274 | 48,120 |
1986/09/02 | 284 | 289 | 281 | 281 | 50,125 |
1986/09/01 | 289 | 289 | 284 | 284 | 32,080 |
1986/08/30 | 281 | 285 | 280 | 280 | 15,037 |
1986/08/29 | 279 | 284 | 279 | 284 | 53,132 |
1986/08/28 | 285 | 285 | 280 | 280 | 43,107 |
1986/08/27 | 289 | 289 | 279 | 280 | 66,165 |
1986/08/26 | 289 | 297 | 289 | 294 | 50,125 |
1986/08/25 | 282 | 289 | 282 | 289 | 14,035 |
1986/08/23 | 284 | 294 | 280 | 280 | 11,027 |
1986/08/22 | 286 | 298 | 286 | 294 | 47,117 |
1986/08/21 | 284 | 294 | 280 | 286 | 38,095 |
1986/08/20 | 281 | 286 | 279 | 286 | 78,195 |
1986/08/19 | 282 | 286 | 280 | 281 | 38,095 |
1986/08/18 | 285 | 289 | 280 | 281 | 30,075 |
1986/08/15 | 294 | 294 | 289 | 289 | 58,145 |
1986/08/14 | 299 | 300 | 289 | 290 | 36,090 |
1986/08/13 | 309 | 314 | 304 | 304 | 37,092 |
1986/08/12 | 289 | 304 | 289 | 304 | 51,127 |
1986/08/11 | 289 | 294 | 289 | 289 | 44,110 |
1986/08/08 | 289 | 289 | 284 | 289 | 26,065 |
1986/08/07 | 285 | 290 | 284 | 284 | 61,152 |
1986/08/06 | 290 | 294 | 289 | 290 | 28,070 |
1986/08/05 | 289 | 298 | 289 | 298 | 33,082 |
1986/08/04 | 290 | 299 | 290 | 299 | 30,075 |
1986/08/02 | 289 | 290 | 289 | 290 | 26,065 |
1986/08/01 | 304 | 314 | 299 | 299 | 40,100 |
1986/07/31 | 305 | 305 | 304 | 304 | 51,127 |
1986/07/30 | 309 | 310 | 305 | 305 | 64,160 |
1986/07/29 | 325 | 326 | 305 | 306 | 114,285 |
1986/07/28 | 319 | 325 | 319 | 325 | 29,072 |
1986/07/26 | 328 | 329 | 322 | 326 | 42,105 |
1986/07/25 | 334 | 337 | 328 | 328 | 90,225 |
1986/07/24 | 346 | 347 | 329 | 334 | 167,417 |
1986/07/23 | 348 | 353 | 343 | 344 | 910,267 |
1986/07/22 | 335 | 343 | 322 | 343 | 383,956 |
1986/07/21 | 334 | 339 | 327 | 335 | 390,974 |
1986/07/19 | 330 | 332 | 329 | 329 | 92,230 |
1986/07/18 | 327 | 334 | 326 | 330 | 91,227 |
1986/07/17 | 336 | 336 | 329 | 334 | 185,462 |
1986/07/16 | 330 | 334 | 327 | 334 | 234,584 |
1986/07/15 | 329 | 332 | 326 | 332 | 137,342 |
1986/07/14 | 326 | 329 | 322 | 329 | 86,215 |
1986/07/11 | 322 | 329 | 322 | 326 | 89,222 |
1986/07/10 | 328 | 328 | 322 | 326 | 117,292 |
1986/07/09 | 325 | 331 | 325 | 327 | 127,317 |
1986/07/08 | 324 | 329 | 324 | 328 | 125,312 |
1986/07/07 | 321 | 333 | 320 | 329 | 113,282 |
1986/07/05 | 334 | 336 | 319 | 336 | 138,345 |
1986/07/04 | 337 | 337 | 325 | 335 | 604,505 |
1986/07/03 | 324 | 337 | 321 | 334 | 601,498 |
1986/07/02 | 319 | 324 | 317 | 324 | 428,066 |
1986/07/01 | 319 | 319 | 307 | 309 | 151,377 |
1986/06/30 | 317 | 317 | 309 | 314 | 86,215 |
1986/06/28 | 309 | 317 | 309 | 314 | 49,122 |
1986/06/27 | 317 | 319 | 310 | 317 | 179,447 |
1986/06/26 | 313 | 318 | 312 | 318 | 203,507 |
1986/06/25 | 305 | 311 | 301 | 311 | 108,270 |
1986/06/24 | 308 | 310 | 305 | 309 | 146,365 |
1986/06/23 | 321 | 322 | 314 | 318 | 310,774 |
1986/06/21 | 318 | 324 | 316 | 321 | 381,951 |
1986/06/20 | 311 | 319 | 309 | 319 | 743,852 |
1986/06/19 | 302 | 312 | 301 | 310 | 493,228 |
1986/06/18 | 297 | 299 | 289 | 299 | 148,369 |
1986/06/17 | 295 | 297 | 291 | 292 | 100,250 |
1986/06/16 | 298 | 302 | 296 | 299 | 120,300 |
1986/06/13 | 290 | 296 | 289 | 296 | 159,397 |
1986/06/12 | 294 | 297 | 289 | 289 | 175,437 |
1986/06/11 | 281 | 296 | 281 | 291 | 375,936 |
1986/06/10 | 279 | 279 | 277 | 279 | 85,212 |
1986/06/09 | 279 | 279 | 276 | 278 | 102,255 |
1986/06/07 | 281 | 282 | 279 | 279 | 70,175 |
1986/06/06 | 283 | 284 | 281 | 281 | 56,140 |
1986/06/05 | 283 | 284 | 281 | 284 | 90,225 |
1986/06/04 | 283 | 283 | 279 | 283 | 106,265 |
1986/06/03 | 276 | 284 | 276 | 284 | 134,335 |
1986/06/02 | 275 | 279 | 271 | 279 | 110,275 |
1986/05/31 | 274 | 274 | 271 | 271 | 15,037 |
1986/05/30 | 271 | 274 | 270 | 274 | 43,107 |
1986/05/29 | 268 | 269 | 267 | 268 | 73,182 |
1986/05/28 | 269 | 269 | 266 | 267 | 57,142 |
1986/05/27 | 269 | 269 | 267 | 268 | 58,145 |
1986/05/26 | 269 | 270 | 267 | 269 | 34,085 |
1986/05/24 | 269 | 272 | 266 | 266 | 25,062 |
1986/05/23 | 266 | 274 | 266 | 269 | 36,090 |
1986/05/22 | 273 | 274 | 266 | 266 | 32,080 |
1986/05/21 | 269 | 269 | 266 | 266 | 36,090 |
1986/05/20 | 275 | 275 | 269 | 269 | 53,132 |
1986/05/19 | 274 | 274 | 272 | 274 | 46,115 |
1986/05/17 | 276 | 276 | 275 | 276 | 22,055 |
1986/05/16 | 282 | 282 | 275 | 275 | 48,120 |
1986/05/15 | 274 | 286 | 274 | 279 | 152,379 |
1986/05/14 | 267 | 274 | 265 | 271 | 73,182 |
1986/05/13 | 265 | 267 | 264 | 267 | 47,117 |
1986/05/12 | 265 | 269 | 265 | 266 | 22,055 |
1986/05/09 | 264 | 269 | 259 | 265 | 36,090 |
1986/05/08 | 261 | 262 | 259 | 261 | 104,260 |
1986/05/07 | 261 | 264 | 260 | 260 | 86,215 |
1986/05/06 | 266 | 266 | 260 | 260 | 49,122 |
1986/05/02 | 260 | 264 | 260 | 264 | 82,205 |
1986/05/01 | 264 | 269 | 264 | 264 | 20,050 |
1986/04/30 | 269 | 274 | 269 | 269 | 41,102 |
1986/04/28 | 271 | 271 | 270 | 270 | 7,017 |
1986/04/26 | 270 | 274 | 270 | 274 | 35,087 |
1986/04/25 | 270 | 271 | 270 | 270 | 13,032 |
1986/04/24 | 275 | 275 | 269 | 269 | 32,080 |
1986/04/23 | 275 | 275 | 260 | 260 | 21,052 |
1986/04/22 | 259 | 277 | 259 | 277 | 64,160 |
1986/04/21 | 261 | 264 | 260 | 260 | 29,072 |
1986/04/19 | 261 | 264 | 260 | 260 | 41,102 |
1986/04/18 | 260 | 261 | 260 | 261 | 12,030 |
1986/04/17 | 264 | 268 | 262 | 268 | 33,082 |
1986/04/16 | 278 | 278 | 264 | 264 | 29,072 |
1986/04/15 | 264 | 265 | 264 | 265 | 4,010 |
1986/04/14 | 259 | 264 | 259 | 263 | 17,042 |
1986/04/11 | 264 | 264 | 259 | 259 | 93,232 |
1986/04/10 | 259 | 264 | 259 | 264 | 36,090 |
1986/04/09 | 262 | 262 | 255 | 259 | 72,180 |
1986/04/08 | 271 | 271 | 264 | 264 | 163,407 |
1986/04/07 | 274 | 274 | 269 | 269 | 11,027 |
1986/04/05 | 278 | 278 | 269 | 269 | 11,027 |
1986/04/04 | 270 | 279 | 269 | 279 | 45,112 |
1986/04/03 | 274 | 274 | 269 | 269 | 26,065 |
1986/04/02 | 274 | 274 | 269 | 274 | 32,080 |
1986/04/01 | 272 | 275 | 269 | 270 | 53,132 |
1986/03/31 | 274 | 274 | 269 | 271 | 56,140 |
1986/03/29 | 276 | 279 | 274 | 279 | 18,045 |
1986/03/28 | 273 | 276 | 264 | 269 | 57,142 |
1986/03/27 | 264 | 278 | 264 | 278 | 26,065 |
1986/03/26 | 272 | 274 | 259 | 259 | 72,180 |
1986/03/25 | 278 | 279 | 274 | 277 | 53,132 |
1986/03/24 | 269 | 279 | 267 | 278 | 50,125 |
1986/03/22 | 270 | 279 | 270 | 274 | 43,107 |
1986/03/20 | 276 | 278 | 274 | 275 | 43,107 |
1986/03/19 | 275 | 277 | 275 | 276 | 52,130 |
1986/03/18 | 280 | 280 | 275 | 275 | 63,157 |
1986/03/17 | 280 | 280 | 276 | 280 | 114,285 |
1986/03/15 | 279 | 279 | 275 | 275 | 64,160 |
1986/03/14 | 281 | 281 | 279 | 280 | 39,097 |
1986/03/13 | 280 | 281 | 279 | 281 | 79,197 |
1986/03/12 | 284 | 288 | 279 | 279 | 63,157 |
1986/03/11 | 279 | 281 | 279 | 281 | 115,287 |
1986/03/10 | 280 | 280 | 275 | 279 | 44,110 |
1986/03/07 | 270 | 274 | 270 | 270 | 52,130 |
1986/03/06 | 272 | 274 | 269 | 269 | 73,182 |
1986/03/05 | 270 | 272 | 268 | 268 | 60,150 |
1986/03/04 | 264 | 266 | 263 | 266 | 115,287 |
1986/03/03 | 264 | 266 | 261 | 262 | 145,362 |
1986/03/01 | 259 | 264 | 258 | 264 | 129,322 |
1986/02/28 | 268 | 268 | 255 | 259 | 419,044 |
1986/02/27 | 270 | 271 | 266 | 268 | 342,854 |
1986/02/26 | 268 | 270 | 267 | 270 | 134,335 |
1986/02/25 | 270 | 271 | 267 | 268 | 322,804 |
1986/02/24 | 271 | 274 | 271 | 272 | 126,315 |
1986/02/22 | 274 | 274 | 270 | 270 | 84,210 |
1986/02/21 | 279 | 279 | 274 | 274 | 65,162 |
1986/02/20 | 274 | 277 | 273 | 274 | 95,237 |
1986/02/19 | 278 | 278 | 272 | 272 | 68,170 |
1986/02/18 | 283 | 283 | 276 | 276 | 127,317 |
1986/02/17 | 282 | 284 | 279 | 283 | 52,130 |
1986/02/15 | 284 | 284 | 279 | 279 | 66,165 |
1986/02/14 | 281 | 289 | 281 | 289 | 82,205 |
1986/02/13 | 286 | 288 | 279 | 279 | 131,327 |
1986/02/12 | 280 | 289 | 278 | 284 | 48,120 |
1986/02/10 | 273 | 280 | 272 | 276 | 53,132 |
1986/02/07 | 277 | 277 | 270 | 271 | 52,130 |
1986/02/06 | 284 | 284 | 276 | 282 | 72,180 |
1986/02/05 | 289 | 294 | 280 | 281 | 80,200 |
1986/02/04 | 299 | 303 | 289 | 290 | 265,662 |
1986/02/03 | 294 | 299 | 294 | 299 | 461,148 |
1986/02/01 | 276 | 287 | 276 | 287 | 350,874 |
1986/01/31 | 273 | 276 | 273 | 274 | 120,300 |
1986/01/30 | 264 | 276 | 264 | 269 | 92,230 |
1986/01/29 | 265 | 265 | 260 | 260 | 29,072 |
1986/01/28 | 264 | 270 | 260 | 260 | 133,332 |
1986/01/27 | 267 | 267 | 260 | 267 | 30,075 |
1986/01/25 | 260 | 262 | 260 | 262 | 40,100 |
1986/01/24 | 265 | 269 | 259 | 259 | 97,242 |
1986/01/23 | 269 | 276 | 269 | 269 | 95,237 |
1986/01/22 | 260 | 269 | 260 | 267 | 71,177 |
1986/01/21 | 268 | 268 | 260 | 261 | 36,090 |
1986/01/20 | 268 | 268 | 263 | 268 | 39,097 |
1986/01/18 | 269 | 272 | 262 | 263 | 67,167 |
1986/01/17 | 275 | 280 | 270 | 270 | 199,497 |
1986/01/16 | 263 | 273 | 261 | 270 | 227,567 |
1986/01/14 | 260 | 263 | 259 | 261 | 103,257 |
1986/01/13 | 261 | 262 | 259 | 260 | 82,205 |
1986/01/10 | 249 | 256 | 246 | 256 | 85,212 |
1986/01/09 | 242 | 249 | 242 | 249 | 41,102 |
1986/01/08 | 248 | 248 | 240 | 248 | 69,172 |
1986/01/07 | 250 | 250 | 244 | 248 | 63,157 |
1986/01/06 | 240 | 249 | 238 | 245 | 78,195 |
1986/01/04 | 238 | 239 | 235 | 235 | 136,340 |