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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,370 | 1,390 | 1,369 | 1,381 | 34,700 |
| 2021/12/29 | 1,347 | 1,390 | 1,347 | 1,390 | 72,800 |
| 2021/12/28 | 1,337 | 1,346 | 1,331 | 1,346 | 143,000 |
| 2021/12/27 | 1,361 | 1,365 | 1,341 | 1,343 | 91,100 |
| 2021/12/24 | 1,366 | 1,385 | 1,355 | 1,360 | 75,500 |
| 2021/12/23 | 1,370 | 1,382 | 1,369 | 1,376 | 37,700 |
| 2021/12/22 | 1,358 | 1,370 | 1,355 | 1,370 | 33,300 |
| 2021/12/21 | 1,374 | 1,377 | 1,354 | 1,354 | 52,300 |
| 2021/12/20 | 1,382 | 1,387 | 1,357 | 1,360 | 41,600 |
| 2021/12/17 | 1,403 | 1,418 | 1,385 | 1,390 | 76,000 |
| 2021/12/16 | 1,409 | 1,420 | 1,394 | 1,410 | 92,100 |
| 2021/12/15 | 1,355 | 1,384 | 1,355 | 1,382 | 92,200 |
| 2021/12/14 | 1,368 | 1,370 | 1,353 | 1,354 | 21,700 |
| 2021/12/13 | 1,383 | 1,383 | 1,360 | 1,363 | 31,500 |
| 2021/12/10 | 1,378 | 1,389 | 1,373 | 1,373 | 33,700 |
| 2021/12/09 | 1,382 | 1,391 | 1,375 | 1,388 | 40,600 |
| 2021/12/08 | 1,396 | 1,399 | 1,379 | 1,381 | 42,000 |
| 2021/12/07 | 1,360 | 1,393 | 1,357 | 1,387 | 83,400 |
| 2021/12/06 | 1,361 | 1,368 | 1,351 | 1,351 | 46,000 |
| 2021/12/03 | 1,335 | 1,362 | 1,329 | 1,362 | 70,200 |
| 2021/12/02 | 1,320 | 1,334 | 1,310 | 1,320 | 55,300 |
| 2021/12/01 | 1,310 | 1,341 | 1,305 | 1,322 | 71,500 |
| 2021/11/30 | 1,348 | 1,362 | 1,311 | 1,314 | 81,300 |
| 2021/11/29 | 1,364 | 1,371 | 1,338 | 1,342 | 97,000 |
| 2021/11/26 | 1,412 | 1,412 | 1,381 | 1,387 | 45,800 |
| 2021/11/25 | 1,411 | 1,417 | 1,400 | 1,413 | 41,900 |
| 2021/11/24 | 1,420 | 1,431 | 1,394 | 1,395 | 35,400 |
| 2021/11/22 | 1,378 | 1,411 | 1,372 | 1,411 | 81,900 |
| 2021/11/19 | 1,380 | 1,385 | 1,374 | 1,384 | 50,200 |
| 2021/11/18 | 1,403 | 1,405 | 1,382 | 1,388 | 88,700 |
| 2021/11/17 | 1,431 | 1,431 | 1,404 | 1,412 | 105,600 |
| 2021/11/16 | 1,440 | 1,458 | 1,425 | 1,429 | 79,500 |
| 2021/11/15 | 1,440 | 1,440 | 1,423 | 1,427 | 40,900 |
| 2021/11/12 | 1,431 | 1,449 | 1,430 | 1,433 | 49,500 |
| 2021/11/11 | 1,434 | 1,434 | 1,421 | 1,430 | 54,100 |
| 2021/11/10 | 1,438 | 1,438 | 1,421 | 1,422 | 45,500 |
| 2021/11/09 | 1,435 | 1,445 | 1,417 | 1,432 | 55,800 |
| 2021/11/08 | 1,426 | 1,440 | 1,416 | 1,435 | 58,000 |
| 2021/11/05 | 1,436 | 1,436 | 1,403 | 1,415 | 115,200 |
| 2021/11/04 | 1,449 | 1,456 | 1,436 | 1,438 | 160,100 |
| 2021/11/02 | 1,484 | 1,484 | 1,444 | 1,445 | 138,600 |
| 2021/11/01 | 1,517 | 1,517 | 1,480 | 1,487 | 87,400 |
| 2021/10/29 | 1,528 | 1,529 | 1,469 | 1,504 | 162,700 |
| 2021/10/28 | 1,556 | 1,556 | 1,525 | 1,528 | 57,700 |
| 2021/10/27 | 1,571 | 1,579 | 1,542 | 1,575 | 110,300 |
| 2021/10/26 | 1,545 | 1,580 | 1,540 | 1,576 | 92,600 |
| 2021/10/25 | 1,533 | 1,549 | 1,529 | 1,531 | 54,400 |
| 2021/10/22 | 1,503 | 1,515 | 1,491 | 1,506 | 65,200 |
| 2021/10/21 | 1,517 | 1,535 | 1,510 | 1,510 | 29,800 |
| 2021/10/20 | 1,561 | 1,561 | 1,512 | 1,517 | 103,300 |
| 2021/10/19 | 1,573 | 1,573 | 1,540 | 1,547 | 32,600 |
| 2021/10/18 | 1,565 | 1,577 | 1,549 | 1,573 | 34,700 |
| 2021/10/15 | 1,538 | 1,559 | 1,538 | 1,559 | 47,300 |
| 2021/10/14 | 1,527 | 1,535 | 1,510 | 1,513 | 33,000 |
| 2021/10/13 | 1,535 | 1,538 | 1,510 | 1,523 | 38,800 |
| 2021/10/12 | 1,536 | 1,548 | 1,523 | 1,534 | 39,900 |
| 2021/10/11 | 1,532 | 1,544 | 1,522 | 1,537 | 26,300 |
| 2021/10/08 | 1,538 | 1,546 | 1,520 | 1,532 | 45,500 |
| 2021/10/07 | 1,517 | 1,527 | 1,495 | 1,507 | 35,400 |
| 2021/10/06 | 1,487 | 1,524 | 1,486 | 1,518 | 81,800 |
| 2021/10/05 | 1,464 | 1,484 | 1,454 | 1,466 | 64,200 |
| 2021/10/04 | 1,497 | 1,510 | 1,469 | 1,473 | 42,500 |
| 2021/10/01 | 1,493 | 1,497 | 1,468 | 1,480 | 76,200 |
| 2021/09/30 | 1,521 | 1,535 | 1,500 | 1,500 | 52,600 |
| 2021/09/29 | 1,512 | 1,522 | 1,504 | 1,521 | 59,800 |
| 2021/09/28 | 1,550 | 1,550 | 1,521 | 1,543 | 40,900 |
| 2021/09/27 | 1,548 | 1,566 | 1,529 | 1,536 | 39,100 |
| 2021/09/24 | 1,542 | 1,547 | 1,534 | 1,540 | 36,800 |
| 2021/09/22 | 1,535 | 1,538 | 1,514 | 1,515 | 46,500 |
| 2021/09/21 | 1,550 | 1,560 | 1,534 | 1,540 | 80,900 |
| 2021/09/17 | 1,590 | 1,591 | 1,571 | 1,580 | 56,300 |
| 2021/09/16 | 1,592 | 1,610 | 1,584 | 1,596 | 41,200 |
| 2021/09/15 | 1,601 | 1,612 | 1,586 | 1,592 | 52,600 |
| 2021/09/14 | 1,610 | 1,627 | 1,600 | 1,623 | 58,600 |
| 2021/09/13 | 1,573 | 1,609 | 1,570 | 1,609 | 49,800 |
| 2021/09/10 | 1,557 | 1,587 | 1,553 | 1,587 | 86,000 |
| 2021/09/09 | 1,563 | 1,572 | 1,556 | 1,562 | 40,900 |
| 2021/09/08 | 1,555 | 1,572 | 1,544 | 1,564 | 43,100 |
| 2021/09/07 | 1,563 | 1,580 | 1,548 | 1,555 | 77,200 |
| 2021/09/06 | 1,550 | 1,550 | 1,532 | 1,546 | 71,200 |
| 2021/09/03 | 1,522 | 1,542 | 1,514 | 1,528 | 59,000 |
| 2021/09/02 | 1,515 | 1,520 | 1,489 | 1,512 | 51,400 |
| 2021/09/01 | 1,521 | 1,524 | 1,505 | 1,514 | 57,800 |
| 2021/08/31 | 1,490 | 1,519 | 1,485 | 1,504 | 85,200 |
| 2021/08/30 | 1,459 | 1,489 | 1,459 | 1,485 | 79,600 |
| 2021/08/27 | 1,456 | 1,458 | 1,442 | 1,446 | 37,300 |
| 2021/08/26 | 1,454 | 1,462 | 1,441 | 1,458 | 57,600 |
| 2021/08/25 | 1,457 | 1,468 | 1,441 | 1,450 | 58,900 |
| 2021/08/24 | 1,451 | 1,464 | 1,436 | 1,446 | 62,900 |
| 2021/08/23 | 1,472 | 1,479 | 1,445 | 1,446 | 75,100 |
| 2021/08/20 | 1,475 | 1,476 | 1,435 | 1,449 | 130,100 |
| 2021/08/19 | 1,500 | 1,508 | 1,481 | 1,482 | 125,200 |
| 2021/08/18 | 1,505 | 1,523 | 1,500 | 1,505 | 70,900 |
| 2021/08/17 | 1,534 | 1,542 | 1,509 | 1,509 | 55,000 |
| 2021/08/16 | 1,560 | 1,560 | 1,522 | 1,526 | 74,000 |
| 2021/08/13 | 1,543 | 1,575 | 1,543 | 1,572 | 53,300 |
| 2021/08/12 | 1,532 | 1,543 | 1,518 | 1,537 | 54,600 |
| 2021/08/11 | 1,516 | 1,528 | 1,506 | 1,518 | 68,200 |
| 2021/08/10 | 1,525 | 1,529 | 1,505 | 1,509 | 71,200 |
| 2021/08/06 | 1,508 | 1,518 | 1,497 | 1,518 | 65,600 |
| 2021/08/05 | 1,505 | 1,518 | 1,502 | 1,511 | 64,200 |
| 2021/08/04 | 1,539 | 1,550 | 1,510 | 1,510 | 119,000 |
| 2021/08/03 | 1,561 | 1,567 | 1,526 | 1,527 | 88,600 |
| 2021/08/02 | 1,536 | 1,590 | 1,524 | 1,571 | 158,800 |
| 2021/07/30 | 1,660 | 1,676 | 1,505 | 1,531 | 316,300 |
| 2021/07/29 | 1,675 | 1,675 | 1,651 | 1,667 | 69,700 |
| 2021/07/28 | 1,663 | 1,686 | 1,662 | 1,679 | 93,200 |
| 2021/07/27 | 1,642 | 1,660 | 1,632 | 1,660 | 104,800 |
| 2021/07/26 | 1,630 | 1,654 | 1,621 | 1,631 | 159,800 |
| 2021/07/21 | 1,597 | 1,603 | 1,575 | 1,579 | 69,000 |
| 2021/07/20 | 1,578 | 1,588 | 1,564 | 1,571 | 97,600 |
| 2021/07/19 | 1,617 | 1,617 | 1,585 | 1,597 | 65,900 |
| 2021/07/16 | 1,630 | 1,643 | 1,624 | 1,629 | 34,000 |
| 2021/07/15 | 1,638 | 1,643 | 1,625 | 1,635 | 44,700 |
| 2021/07/14 | 1,638 | 1,638 | 1,623 | 1,633 | 37,900 |
| 2021/07/13 | 1,644 | 1,649 | 1,637 | 1,644 | 42,300 |
| 2021/07/12 | 1,632 | 1,649 | 1,625 | 1,634 | 70,600 |
| 2021/07/09 | 1,592 | 1,597 | 1,564 | 1,596 | 115,500 |
| 2021/07/08 | 1,625 | 1,628 | 1,600 | 1,600 | 72,100 |
| 2021/07/07 | 1,627 | 1,627 | 1,612 | 1,615 | 56,000 |
| 2021/07/06 | 1,644 | 1,651 | 1,630 | 1,647 | 35,500 |
| 2021/07/05 | 1,667 | 1,667 | 1,641 | 1,646 | 41,500 |
| 2021/07/02 | 1,647 | 1,666 | 1,647 | 1,662 | 46,100 |
| 2021/07/01 | 1,650 | 1,661 | 1,638 | 1,647 | 57,200 |
| 2021/06/30 | 1,671 | 1,680 | 1,650 | 1,654 | 56,000 |
| 2021/06/29 | 1,670 | 1,670 | 1,654 | 1,663 | 48,700 |
| 2021/06/28 | 1,665 | 1,685 | 1,658 | 1,677 | 59,100 |
| 2021/06/25 | 1,649 | 1,661 | 1,641 | 1,658 | 62,100 |
| 2021/06/24 | 1,628 | 1,643 | 1,614 | 1,637 | 43,900 |
| 2021/06/23 | 1,631 | 1,640 | 1,620 | 1,624 | 37,100 |
| 2021/06/22 | 1,630 | 1,640 | 1,617 | 1,639 | 52,600 |
| 2021/06/21 | 1,619 | 1,619 | 1,592 | 1,594 | 127,800 |
| 2021/06/18 | 1,666 | 1,666 | 1,639 | 1,639 | 125,500 |
| 2021/06/17 | 1,687 | 1,688 | 1,673 | 1,673 | 49,900 |
| 2021/06/16 | 1,688 | 1,701 | 1,686 | 1,686 | 30,500 |
| 2021/06/15 | 1,693 | 1,700 | 1,686 | 1,687 | 35,900 |
| 2021/06/14 | 1,701 | 1,709 | 1,686 | 1,692 | 45,300 |
| 2021/06/11 | 1,691 | 1,702 | 1,681 | 1,696 | 47,200 |
| 2021/06/10 | 1,692 | 1,696 | 1,673 | 1,695 | 81,900 |
| 2021/06/09 | 1,696 | 1,706 | 1,686 | 1,699 | 81,500 |
| 2021/06/08 | 1,704 | 1,711 | 1,693 | 1,696 | 59,900 |
| 2021/06/07 | 1,732 | 1,736 | 1,685 | 1,706 | 125,300 |
| 2021/06/04 | 1,701 | 1,727 | 1,701 | 1,727 | 58,900 |
| 2021/06/03 | 1,718 | 1,719 | 1,696 | 1,701 | 97,500 |
| 2021/06/02 | 1,700 | 1,717 | 1,691 | 1,715 | 75,300 |
| 2021/06/01 | 1,676 | 1,700 | 1,656 | 1,697 | 89,600 |
| 2021/05/31 | 1,699 | 1,703 | 1,655 | 1,676 | 131,100 |
| 2021/05/28 | 1,645 | 1,685 | 1,637 | 1,683 | 90,900 |
| 2021/05/27 | 1,648 | 1,659 | 1,621 | 1,625 | 389,500 |
| 2021/05/26 | 1,672 | 1,672 | 1,642 | 1,654 | 99,900 |
| 2021/05/25 | 1,690 | 1,702 | 1,664 | 1,673 | 102,600 |
| 2021/05/24 | 1,702 | 1,704 | 1,677 | 1,689 | 155,400 |
| 2021/05/21 | 1,726 | 1,729 | 1,700 | 1,708 | 107,800 |
| 2021/05/20 | 1,750 | 1,755 | 1,728 | 1,735 | 91,200 |
| 2021/05/19 | 1,750 | 1,756 | 1,735 | 1,743 | 71,500 |
| 2021/05/18 | 1,753 | 1,764 | 1,731 | 1,759 | 77,100 |
| 2021/05/17 | 1,756 | 1,805 | 1,725 | 1,737 | 115,400 |
| 2021/05/14 | 1,786 | 1,792 | 1,751 | 1,755 | 72,300 |
| 2021/05/13 | 1,750 | 1,788 | 1,742 | 1,760 | 121,400 |
| 2021/05/12 | 1,838 | 1,840 | 1,750 | 1,771 | 218,800 |
| 2021/05/11 | 1,888 | 1,888 | 1,836 | 1,854 | 135,000 |
| 2021/05/10 | 1,840 | 1,916 | 1,827 | 1,902 | 190,100 |
| 2021/05/07 | 1,791 | 1,839 | 1,766 | 1,839 | 142,000 |
| 2021/05/06 | 1,761 | 1,807 | 1,751 | 1,770 | 201,400 |
| 2021/04/30 | 1,835 | 1,836 | 1,745 | 1,754 | 526,100 |
| 2021/04/28 | 2,072 | 2,140 | 1,827 | 1,864 | 398,500 |
| 2021/04/27 | 2,062 | 2,089 | 2,048 | 2,072 | 59,100 |
| 2021/04/26 | 2,065 | 2,068 | 2,028 | 2,046 | 57,800 |
| 2021/04/23 | 2,031 | 2,035 | 2,004 | 2,015 | 27,400 |
| 2021/04/22 | 2,032 | 2,045 | 2,020 | 2,032 | 37,300 |
| 2021/04/21 | 2,020 | 2,024 | 1,990 | 2,003 | 60,000 |
| 2021/04/20 | 2,061 | 2,063 | 2,046 | 2,055 | 43,300 |
| 2021/04/19 | 2,100 | 2,109 | 2,084 | 2,087 | 25,600 |
| 2021/04/16 | 2,088 | 2,103 | 2,064 | 2,092 | 46,900 |
| 2021/04/15 | 2,050 | 2,081 | 2,049 | 2,064 | 42,100 |
| 2021/04/14 | 2,081 | 2,081 | 2,035 | 2,046 | 41,300 |
| 2021/04/13 | 2,090 | 2,105 | 2,082 | 2,083 | 31,700 |
| 2021/04/12 | 2,116 | 2,116 | 2,086 | 2,103 | 31,400 |
| 2021/04/09 | 2,096 | 2,123 | 2,087 | 2,109 | 44,700 |
| 2021/04/08 | 2,121 | 2,125 | 2,075 | 2,094 | 55,200 |
| 2021/04/07 | 2,102 | 2,137 | 2,102 | 2,121 | 40,200 |
| 2021/04/06 | 2,145 | 2,147 | 2,088 | 2,104 | 42,000 |
| 2021/04/05 | 2,126 | 2,142 | 2,102 | 2,121 | 35,100 |
| 2021/04/02 | 2,160 | 2,163 | 2,100 | 2,107 | 40,300 |
| 2021/04/01 | 2,192 | 2,192 | 2,119 | 2,148 | 81,200 |
| 2021/03/31 | 2,213 | 2,222 | 2,172 | 2,174 | 50,700 |
| 2021/03/30 | 2,195 | 2,238 | 2,189 | 2,222 | 53,600 |
| 2021/03/29 | 2,262 | 2,275 | 2,196 | 2,228 | 76,400 |
| 2021/03/26 | 2,258 | 2,258 | 2,210 | 2,234 | 53,100 |
| 2021/03/25 | 2,228 | 2,260 | 2,211 | 2,216 | 67,300 |
| 2021/03/24 | 2,215 | 2,215 | 2,163 | 2,183 | 61,900 |
| 2021/03/23 | 2,285 | 2,300 | 2,235 | 2,240 | 73,400 |
| 2021/03/22 | 2,294 | 2,319 | 2,283 | 2,283 | 70,000 |
| 2021/03/19 | 2,268 | 2,338 | 2,242 | 2,336 | 143,100 |
| 2021/03/18 | 2,264 | 2,281 | 2,234 | 2,268 | 92,600 |
| 2021/03/17 | 2,253 | 2,278 | 2,250 | 2,276 | 42,600 |
| 2021/03/16 | 2,260 | 2,283 | 2,253 | 2,269 | 89,700 |
| 2021/03/15 | 2,225 | 2,275 | 2,225 | 2,263 | 62,400 |
| 2021/03/12 | 2,175 | 2,209 | 2,162 | 2,199 | 68,800 |
| 2021/03/11 | 2,138 | 2,173 | 2,133 | 2,171 | 61,800 |
| 2021/03/10 | 2,156 | 2,175 | 2,104 | 2,138 | 106,700 |
| 2021/03/09 | 2,096 | 2,162 | 2,064 | 2,147 | 100,900 |
| 2021/03/08 | 2,087 | 2,137 | 2,074 | 2,087 | 82,900 |
| 2021/03/05 | 2,058 | 2,062 | 2,013 | 2,058 | 61,600 |
| 2021/03/04 | 2,077 | 2,081 | 2,037 | 2,062 | 38,500 |
| 2021/03/03 | 2,040 | 2,096 | 2,040 | 2,087 | 65,000 |
| 2021/03/02 | 2,048 | 2,076 | 2,031 | 2,040 | 42,700 |
| 2021/03/01 | 2,039 | 2,066 | 2,016 | 2,046 | 45,400 |
| 2021/02/26 | 2,050 | 2,050 | 2,000 | 2,000 | 87,100 |
| 2021/02/25 | 2,098 | 2,098 | 2,063 | 2,069 | 56,700 |
| 2021/02/24 | 2,107 | 2,125 | 2,052 | 2,060 | 42,200 |
| 2021/02/22 | 2,061 | 2,104 | 2,061 | 2,080 | 37,400 |
| 2021/02/19 | 2,094 | 2,100 | 2,030 | 2,037 | 70,300 |
| 2021/02/18 | 2,142 | 2,146 | 2,106 | 2,116 | 50,200 |
| 2021/02/17 | 2,111 | 2,165 | 2,111 | 2,147 | 51,800 |
| 2021/02/16 | 2,099 | 2,130 | 2,090 | 2,110 | 51,700 |
| 2021/02/15 | 2,102 | 2,114 | 2,090 | 2,098 | 34,300 |
| 2021/02/12 | 2,105 | 2,119 | 2,090 | 2,097 | 33,800 |
| 2021/02/10 | 2,070 | 2,105 | 2,057 | 2,101 | 67,000 |
| 2021/02/09 | 2,095 | 2,110 | 2,071 | 2,083 | 52,200 |
| 2021/02/08 | 2,040 | 2,096 | 2,039 | 2,079 | 60,100 |
| 2021/02/05 | 2,035 | 2,049 | 2,022 | 2,040 | 53,100 |
| 2021/02/04 | 1,997 | 2,037 | 1,997 | 2,025 | 64,400 |
| 2021/02/03 | 1,975 | 2,004 | 1,966 | 2,000 | 69,500 |
| 2021/02/02 | 1,921 | 1,992 | 1,915 | 1,968 | 74,500 |
| 2021/02/01 | 1,916 | 1,964 | 1,898 | 1,931 | 93,400 |
| 2021/01/29 | 2,018 | 2,029 | 1,897 | 1,922 | 214,100 |
| 2021/01/28 | 2,003 | 2,036 | 1,984 | 2,009 | 115,400 |
| 2021/01/27 | 2,010 | 2,022 | 2,003 | 2,019 | 43,700 |
| 2021/01/26 | 2,013 | 2,031 | 2,003 | 2,010 | 36,700 |
| 2021/01/25 | 2,055 | 2,056 | 2,008 | 2,012 | 44,900 |
| 2021/01/22 | 2,043 | 2,060 | 2,037 | 2,042 | 36,300 |
| 2021/01/21 | 2,028 | 2,050 | 2,028 | 2,040 | 44,800 |
| 2021/01/20 | 2,014 | 2,030 | 2,006 | 2,025 | 30,500 |
| 2021/01/19 | 2,011 | 2,022 | 2,005 | 2,012 | 30,000 |
| 2021/01/18 | 2,036 | 2,045 | 2,008 | 2,008 | 40,200 |
| 2021/01/15 | 2,050 | 2,064 | 2,037 | 2,047 | 61,500 |
| 2021/01/14 | 2,044 | 2,082 | 2,040 | 2,058 | 73,100 |
| 2021/01/13 | 2,030 | 2,063 | 2,026 | 2,044 | 59,700 |
| 2021/01/12 | 2,064 | 2,064 | 2,021 | 2,025 | 80,600 |
| 2021/01/08 | 2,031 | 2,060 | 2,029 | 2,051 | 80,700 |
| 2021/01/07 | 2,002 | 2,061 | 2,002 | 2,030 | 170,400 |
| 2021/01/06 | 1,946 | 1,986 | 1,946 | 1,986 | 76,300 |
| 2021/01/05 | 1,916 | 1,957 | 1,909 | 1,952 | 99,400 |
| 2021/01/04 | 1,950 | 1,950 | 1,912 | 1,934 | 118,400 |