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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,770 | 3,770 | 3,700 | 3,700 | 60,000 |
| 2025/06/12 | 3,770 | 3,800 | 3,750 | 3,770 | 27,900 |
| 2025/06/11 | 3,750 | 3,795 | 3,735 | 3,795 | 68,700 |
| 2025/06/10 | 3,760 | 3,785 | 3,750 | 3,755 | 75,000 |
| 2025/06/09 | 3,770 | 3,780 | 3,730 | 3,760 | 53,100 |
| 2025/06/06 | 3,735 | 3,790 | 3,735 | 3,775 | 42,100 |
| 2025/06/05 | 3,760 | 3,765 | 3,725 | 3,745 | 36,500 |
| 2025/06/04 | 3,730 | 3,775 | 3,725 | 3,760 | 45,000 |
| 2025/06/03 | 3,740 | 3,765 | 3,725 | 3,735 | 45,100 |
| 2025/06/02 | 3,765 | 3,770 | 3,725 | 3,740 | 49,200 |
| 2025/05/30 | 3,740 | 3,780 | 3,730 | 3,775 | 28,200 |
| 2025/05/29 | 3,770 | 3,790 | 3,755 | 3,770 | 39,200 |
| 2025/05/28 | 3,800 | 3,810 | 3,735 | 3,750 | 67,800 |
| 2025/05/27 | 3,775 | 3,785 | 3,755 | 3,775 | 23,700 |
| 2025/05/26 | 3,755 | 3,790 | 3,745 | 3,770 | 68,000 |
| 2025/05/23 | 3,725 | 3,755 | 3,710 | 3,715 | 46,400 |
| 2025/05/22 | 3,715 | 3,725 | 3,685 | 3,720 | 44,900 |
| 2025/05/21 | 3,730 | 3,755 | 3,730 | 3,735 | 33,100 |
| 2025/05/20 | 3,755 | 3,755 | 3,710 | 3,720 | 50,700 |
| 2025/05/19 | 3,755 | 3,770 | 3,740 | 3,760 | 52,500 |
| 2025/05/16 | 3,750 | 3,790 | 3,715 | 3,770 | 89,400 |
| 2025/05/15 | 3,800 | 3,800 | 3,760 | 3,765 | 48,400 |
| 2025/05/14 | 3,785 | 3,820 | 3,740 | 3,820 | 47,400 |
| 2025/05/13 | 3,840 | 3,880 | 3,780 | 3,810 | 59,900 |
| 2025/05/12 | 3,760 | 3,825 | 3,740 | 3,825 | 70,500 |
| 2025/05/09 | 3,745 | 3,785 | 3,730 | 3,780 | 92,500 |
| 2025/05/08 | 3,770 | 3,770 | 3,710 | 3,745 | 56,400 |
| 2025/05/07 | 3,710 | 3,770 | 3,690 | 3,770 | 79,300 |
| 2025/05/02 | 3,695 | 3,710 | 3,685 | 3,705 | 49,400 |
| 2025/05/01 | 3,695 | 3,700 | 3,665 | 3,695 | 55,800 |
| 2025/04/30 | 3,730 | 3,745 | 3,675 | 3,715 | 71,600 |
| 2025/04/28 | 3,740 | 3,790 | 3,710 | 3,730 | 148,600 |
| 2025/04/25 | 3,740 | 3,850 | 3,510 | 3,725 | 309,100 |
| 2025/04/24 | 3,690 | 3,725 | 3,685 | 3,690 | 49,900 |
| 2025/04/23 | 3,675 | 3,695 | 3,660 | 3,660 | 61,300 |
| 2025/04/22 | 3,590 | 3,630 | 3,590 | 3,630 | 33,000 |
| 2025/04/21 | 3,660 | 3,660 | 3,605 | 3,610 | 59,900 |
| 2025/04/18 | 3,605 | 3,660 | 3,605 | 3,660 | 62,500 |
| 2025/04/17 | 3,595 | 3,620 | 3,590 | 3,600 | 52,700 |
| 2025/04/16 | 3,660 | 3,660 | 3,595 | 3,600 | 54,000 |
| 2025/04/15 | 3,660 | 3,680 | 3,645 | 3,645 | 51,800 |
| 2025/04/14 | 3,640 | 3,680 | 3,625 | 3,660 | 77,900 |
| 2025/04/11 | 3,600 | 3,640 | 3,520 | 3,640 | 90,400 |
| 2025/04/10 | 3,710 | 3,710 | 3,615 | 3,670 | 169,900 |
| 2025/04/09 | 3,490 | 3,505 | 3,410 | 3,470 | 144,200 |
| 2025/04/08 | 3,460 | 3,650 | 3,460 | 3,560 | 175,100 |
| 2025/04/07 | 3,210 | 3,420 | 3,200 | 3,325 | 259,100 |
| 2025/04/04 | 3,650 | 3,680 | 3,460 | 3,560 | 330,300 |
| 2025/04/03 | 3,700 | 3,780 | 3,675 | 3,780 | 254,700 |
| 2025/04/02 | 3,865 | 3,865 | 3,815 | 3,840 | 130,100 |
| 2025/04/01 | 3,920 | 3,935 | 3,855 | 3,865 | 99,800 |
| 2025/03/31 | 3,900 | 3,900 | 3,835 | 3,865 | 167,500 |
| 2025/03/28 | 4,020 | 4,070 | 3,975 | 3,990 | 227,500 |
| 2025/03/27 | 4,175 | 4,200 | 4,155 | 4,195 | 201,500 |
| 2025/03/26 | 4,165 | 4,195 | 4,145 | 4,195 | 96,500 |
| 2025/03/25 | 4,180 | 4,190 | 4,145 | 4,160 | 87,600 |
| 2025/03/24 | 4,220 | 4,220 | 4,135 | 4,165 | 149,800 |
| 2025/03/21 | 4,235 | 4,250 | 4,220 | 4,225 | 111,300 |
| 2025/03/19 | 4,225 | 4,245 | 4,210 | 4,235 | 88,200 |
| 2025/03/18 | 4,180 | 4,220 | 4,175 | 4,215 | 128,800 |
| 2025/03/17 | 4,175 | 4,185 | 4,145 | 4,160 | 128,800 |
| 2025/03/14 | 4,190 | 4,195 | 4,160 | 4,165 | 90,900 |
| 2025/03/13 | 4,160 | 4,200 | 4,135 | 4,190 | 125,300 |
| 2025/03/12 | 4,175 | 4,185 | 4,155 | 4,160 | 61,600 |
| 2025/03/11 | 4,110 | 4,175 | 4,100 | 4,165 | 108,400 |
| 2025/03/10 | 4,165 | 4,225 | 4,130 | 4,150 | 181,500 |
| 2025/03/07 | 4,130 | 4,160 | 4,095 | 4,140 | 156,900 |
| 2025/03/06 | 4,150 | 4,175 | 4,135 | 4,155 | 98,300 |
| 2025/03/05 | 4,110 | 4,160 | 4,100 | 4,130 | 123,200 |
| 2025/03/04 | 4,065 | 4,120 | 4,030 | 4,105 | 133,000 |
| 2025/03/03 | 3,995 | 4,090 | 3,995 | 4,090 | 204,100 |
| 2025/02/28 | 3,925 | 3,975 | 3,915 | 3,975 | 315,100 |
| 2025/02/27 | 3,865 | 3,960 | 3,865 | 3,960 | 187,800 |
| 2025/02/26 | 3,875 | 3,875 | 3,805 | 3,865 | 159,800 |
| 2025/02/25 | 3,810 | 3,880 | 3,810 | 3,875 | 150,300 |
| 2025/02/21 | 3,870 | 3,870 | 3,840 | 3,845 | 130,200 |
| 2025/02/20 | 3,905 | 3,930 | 3,875 | 3,875 | 145,400 |
| 2025/02/19 | 3,950 | 3,965 | 3,910 | 3,910 | 207,100 |
| 2025/02/18 | 3,995 | 3,995 | 3,960 | 3,965 | 102,500 |
| 2025/02/17 | 4,005 | 4,005 | 3,970 | 3,980 | 88,300 |
| 2025/02/14 | 3,985 | 3,990 | 3,960 | 3,980 | 116,100 |
| 2025/02/13 | 4,000 | 4,010 | 3,975 | 3,975 | 107,900 |
| 2025/02/12 | 4,015 | 4,040 | 3,960 | 3,965 | 174,700 |
| 2025/02/10 | 4,040 | 4,050 | 4,005 | 4,035 | 95,600 |
| 2025/02/07 | 4,005 | 4,050 | 3,975 | 4,045 | 149,500 |
| 2025/02/06 | 4,085 | 4,095 | 4,015 | 4,025 | 110,800 |
| 2025/02/05 | 4,055 | 4,090 | 4,045 | 4,075 | 126,500 |
| 2025/02/04 | 4,025 | 4,080 | 4,020 | 4,065 | 262,200 |
| 2025/02/03 | 3,990 | 3,990 | 3,925 | 3,940 | 354,700 |
| 2025/01/31 | 4,045 | 4,075 | 4,005 | 4,020 | 203,000 |
| 2025/01/30 | 4,000 | 4,070 | 4,000 | 4,065 | 164,900 |
| 2025/01/29 | 3,990 | 4,040 | 3,990 | 4,015 | 137,300 |
| 2025/01/28 | 3,955 | 4,015 | 3,940 | 3,980 | 130,000 |
| 2025/01/27 | 3,925 | 3,990 | 3,925 | 3,975 | 121,900 |
| 2025/01/24 | 3,895 | 3,920 | 3,875 | 3,880 | 108,800 |
| 2025/01/23 | 3,945 | 3,945 | 3,865 | 3,865 | 160,300 |
| 2025/01/22 | 3,925 | 3,965 | 3,925 | 3,945 | 67,900 |
| 2025/01/21 | 3,910 | 3,950 | 3,910 | 3,950 | 67,200 |
| 2025/01/20 | 3,880 | 3,955 | 3,875 | 3,905 | 125,000 |
| 2025/01/17 | 3,840 | 3,885 | 3,820 | 3,880 | 101,000 |
| 2025/01/16 | 3,960 | 3,960 | 3,850 | 3,850 | 117,000 |
| 2025/01/15 | 3,960 | 3,990 | 3,930 | 3,945 | 75,900 |
| 2025/01/14 | 3,965 | 3,990 | 3,915 | 3,925 | 104,100 |
| 2025/01/10 | 3,955 | 3,995 | 3,955 | 3,965 | 62,700 |
| 2025/01/09 | 3,985 | 3,985 | 3,955 | 3,955 | 95,800 |
| 2025/01/08 | 4,025 | 4,075 | 3,975 | 3,985 | 99,800 |
| 2025/01/07 | 4,030 | 4,035 | 3,970 | 4,015 | 105,700 |
| 2025/01/06 | 3,995 | 4,025 | 3,975 | 4,015 | 129,800 |
| 2024/12/30 | 3,950 | 4,000 | 3,945 | 3,970 | 95,200 |
| 2024/12/27 | 3,885 | 3,935 | 3,885 | 3,930 | 87,100 |
| 2024/12/26 | 3,825 | 3,880 | 3,825 | 3,880 | 104,300 |
| 2024/12/25 | 3,815 | 3,830 | 3,795 | 3,825 | 91,500 |
| 2024/12/24 | 3,740 | 3,810 | 3,740 | 3,780 | 115,300 |
| 2024/12/23 | 3,720 | 3,745 | 3,675 | 3,740 | 158,200 |
| 2024/12/20 | 3,725 | 3,755 | 3,700 | 3,720 | 136,900 |
| 2024/12/19 | 3,680 | 3,735 | 3,670 | 3,705 | 138,000 |
| 2024/12/18 | 3,720 | 3,745 | 3,695 | 3,705 | 147,500 |
| 2024/12/17 | 3,790 | 3,790 | 3,725 | 3,725 | 134,100 |
| 2024/12/16 | 3,800 | 3,835 | 3,785 | 3,785 | 83,400 |
| 2024/12/13 | 3,805 | 3,850 | 3,795 | 3,805 | 116,100 |
| 2024/12/12 | 3,850 | 3,875 | 3,830 | 3,830 | 72,200 |
| 2024/12/11 | 3,895 | 3,895 | 3,830 | 3,840 | 67,000 |
| 2024/12/10 | 3,885 | 3,925 | 3,875 | 3,885 | 90,000 |
| 2024/12/09 | 3,785 | 3,870 | 3,785 | 3,860 | 119,500 |
| 2024/12/06 | 3,765 | 3,800 | 3,755 | 3,775 | 95,300 |
| 2024/12/05 | 3,810 | 3,820 | 3,750 | 3,750 | 99,600 |
| 2024/12/04 | 3,835 | 3,855 | 3,790 | 3,790 | 88,100 |
| 2024/12/03 | 3,830 | 3,870 | 3,825 | 3,835 | 84,600 |
| 2024/12/02 | 3,780 | 3,825 | 3,780 | 3,815 | 75,000 |
| 2024/11/29 | 3,785 | 3,805 | 3,760 | 3,765 | 41,800 |
| 2024/11/28 | 3,760 | 3,805 | 3,755 | 3,785 | 61,100 |
| 2024/11/27 | 3,805 | 3,825 | 3,740 | 3,760 | 102,500 |
| 2024/11/26 | 3,855 | 3,870 | 3,795 | 3,835 | 82,400 |
| 2024/11/25 | 3,880 | 3,880 | 3,845 | 3,860 | 68,300 |
| 2024/11/22 | 3,845 | 3,875 | 3,840 | 3,840 | 46,500 |
| 2024/11/21 | 3,860 | 3,870 | 3,815 | 3,835 | 81,700 |
| 2024/11/20 | 3,880 | 3,905 | 3,830 | 3,840 | 66,400 |
| 2024/11/19 | 3,885 | 3,915 | 3,860 | 3,880 | 68,400 |
| 2024/11/18 | 3,845 | 3,900 | 3,830 | 3,860 | 56,400 |
| 2024/11/15 | 3,850 | 3,885 | 3,835 | 3,850 | 84,700 |
| 2024/11/14 | 3,895 | 3,905 | 3,850 | 3,850 | 72,700 |
| 2024/11/13 | 3,910 | 3,960 | 3,875 | 3,880 | 82,800 |
| 2024/11/12 | 3,935 | 3,970 | 3,925 | 3,930 | 64,700 |
| 2024/11/11 | 4,000 | 4,020 | 3,925 | 3,930 | 85,100 |
| 2024/11/08 | 4,095 | 4,135 | 4,035 | 4,045 | 83,700 |
| 2024/11/07 | 4,005 | 4,110 | 4,005 | 4,090 | 134,300 |
| 2024/11/06 | 3,920 | 4,025 | 3,920 | 3,995 | 116,800 |
| 2024/11/05 | 3,920 | 3,935 | 3,860 | 3,895 | 108,300 |
| 2024/11/01 | 3,915 | 3,975 | 3,860 | 3,860 | 218,700 |
| 2024/10/31 | 3,920 | 3,930 | 3,850 | 3,915 | 254,200 |
| 2024/10/30 | 3,935 | 3,995 | 3,930 | 3,935 | 127,400 |
| 2024/10/29 | 3,955 | 3,980 | 3,925 | 3,945 | 59,700 |
| 2024/10/28 | 3,835 | 3,955 | 3,815 | 3,935 | 103,900 |
| 2024/10/25 | 3,920 | 3,935 | 3,855 | 3,865 | 83,100 |
| 2024/10/24 | 3,950 | 3,960 | 3,900 | 3,935 | 76,800 |
| 2024/10/23 | 4,010 | 4,045 | 3,980 | 3,980 | 64,800 |
| 2024/10/22 | 4,050 | 4,055 | 4,010 | 4,040 | 79,100 |
| 2024/10/21 | 4,075 | 4,110 | 4,050 | 4,050 | 44,200 |
| 2024/10/18 | 4,100 | 4,100 | 4,050 | 4,070 | 36,400 |
| 2024/10/17 | 4,095 | 4,120 | 4,070 | 4,080 | 55,200 |
| 2024/10/16 | 4,035 | 4,090 | 4,020 | 4,070 | 65,700 |
| 2024/10/15 | 4,110 | 4,110 | 4,060 | 4,065 | 79,800 |
| 2024/10/11 | 4,125 | 4,155 | 4,110 | 4,110 | 34,300 |
| 2024/10/10 | 4,140 | 4,140 | 4,115 | 4,130 | 23,100 |
| 2024/10/09 | 4,135 | 4,150 | 4,105 | 4,130 | 46,200 |
| 2024/10/08 | 4,185 | 4,185 | 4,120 | 4,130 | 77,500 |
| 2024/10/07 | 4,250 | 4,255 | 4,190 | 4,190 | 60,300 |
| 2024/10/04 | 4,180 | 4,215 | 4,175 | 4,215 | 40,600 |
| 2024/10/03 | 4,225 | 4,235 | 4,165 | 4,165 | 67,800 |
| 2024/10/02 | 4,175 | 4,260 | 4,165 | 4,170 | 97,000 |
| 2024/10/01 | 4,125 | 4,185 | 4,125 | 4,175 | 60,100 |
| 2024/09/30 | 4,100 | 4,165 | 4,095 | 4,125 | 105,300 |
| 2024/09/27 | 4,215 | 4,260 | 4,190 | 4,230 | 123,700 |
| 2024/09/26 | 4,250 | 4,265 | 4,210 | 4,265 | 146,900 |
| 2024/09/25 | 4,235 | 4,240 | 4,180 | 4,215 | 87,600 |
| 2024/09/24 | 4,260 | 4,275 | 4,205 | 4,235 | 96,700 |
| 2024/09/20 | 4,270 | 4,295 | 4,220 | 4,220 | 110,900 |
| 2024/09/19 | 4,220 | 4,240 | 4,180 | 4,220 | 80,300 |
| 2024/09/18 | 4,205 | 4,225 | 4,145 | 4,160 | 60,100 |
| 2024/09/17 | 4,205 | 4,215 | 4,100 | 4,175 | 83,700 |
| 2024/09/13 | 4,195 | 4,220 | 4,160 | 4,180 | 70,900 |
| 2024/09/12 | 4,220 | 4,240 | 4,190 | 4,225 | 56,700 |
| 2024/09/11 | 4,210 | 4,210 | 4,080 | 4,120 | 105,200 |
| 2024/09/10 | 4,270 | 4,310 | 4,225 | 4,225 | 73,600 |
| 2024/09/09 | 4,220 | 4,260 | 4,180 | 4,255 | 93,800 |
| 2024/09/06 | 4,375 | 4,385 | 4,260 | 4,285 | 68,700 |
| 2024/09/05 | 4,335 | 4,465 | 4,320 | 4,375 | 85,900 |
| 2024/09/04 | 4,430 | 4,455 | 4,370 | 4,375 | 113,300 |
| 2024/09/03 | 4,585 | 4,600 | 4,550 | 4,555 | 54,500 |
| 2024/09/02 | 4,605 | 4,640 | 4,555 | 4,575 | 93,700 |
| 2024/08/30 | 4,570 | 4,645 | 4,555 | 4,595 | 136,200 |
| 2024/08/29 | 4,405 | 4,550 | 4,390 | 4,530 | 131,000 |
| 2024/08/28 | 4,435 | 4,440 | 4,390 | 4,420 | 54,600 |
| 2024/08/27 | 4,365 | 4,465 | 4,325 | 4,465 | 63,100 |
| 2024/08/26 | 4,365 | 4,385 | 4,305 | 4,345 | 54,700 |
| 2024/08/23 | 4,360 | 4,400 | 4,355 | 4,365 | 37,300 |
| 2024/08/22 | 4,390 | 4,400 | 4,355 | 4,360 | 46,400 |
| 2024/08/21 | 4,340 | 4,385 | 4,325 | 4,385 | 41,500 |
| 2024/08/20 | 4,390 | 4,415 | 4,355 | 4,385 | 48,600 |
| 2024/08/19 | 4,390 | 4,405 | 4,340 | 4,340 | 81,600 |