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 |
|---|---|---|---|---|---|
| 1983/12/28 | 294 | 294 | 290 | 290 | 142,355 |
| 1983/12/27 | 282 | 294 | 282 | 289 | 295,737 |
| 1983/12/26 | 276 | 282 | 274 | 281 | 77,192 |
| 1983/12/24 | 271 | 271 | 269 | 271 | 76,190 |
| 1983/12/23 | 270 | 273 | 269 | 271 | 73,182 |
| 1983/12/22 | 276 | 276 | 269 | 273 | 102,255 |
| 1983/12/21 | 279 | 279 | 275 | 276 | 112,280 |
| 1983/12/20 | 255 | 283 | 255 | 282 | 255,637 |
| 1983/12/19 | 254 | 258 | 249 | 249 | 171,427 |
| 1983/12/17 | 264 | 264 | 255 | 259 | 124,310 |
| 1983/12/16 | 265 | 267 | 258 | 259 | 170,424 |
| 1983/12/15 | 274 | 274 | 262 | 264 | 135,337 |
| 1983/12/14 | 262 | 269 | 262 | 269 | 45,112 |
| 1983/12/13 | 278 | 279 | 261 | 266 | 132,330 |
| 1983/12/12 | 265 | 279 | 264 | 279 | 145,362 |
| 1983/12/09 | 266 | 266 | 262 | 262 | 71,177 |
| 1983/12/08 | 250 | 261 | 250 | 261 | 87,217 |
| 1983/12/07 | 257 | 257 | 249 | 249 | 125,312 |
| 1983/12/06 | 258 | 262 | 257 | 259 | 36,090 |
| 1983/12/05 | 253 | 257 | 253 | 257 | 28,070 |
| 1983/12/03 | 267 | 268 | 266 | 268 | 26,065 |
| 1983/12/02 | 252 | 262 | 252 | 262 | 38,095 |
| 1983/12/01 | 250 | 253 | 250 | 250 | 29,072 |
| 1983/11/30 | 254 | 254 | 249 | 250 | 55,137 |
| 1983/11/29 | 269 | 269 | 259 | 259 | 31,077 |
| 1983/11/28 | 250 | 274 | 248 | 269 | 171,427 |
| 1983/11/22 | 289 | 289 | 284 | 284 | 15,037 |
| 1983/11/21 | 287 | 287 | 282 | 284 | 32,080 |
| 1983/11/17 | 299 | 302 | 299 | 302 | 21,052 |
| 1983/11/16 | 304 | 304 | 304 | 304 | 48,120 |
| 1983/11/15 | 304 | 304 | 297 | 304 | 29,072 |
| 1983/11/14 | 295 | 304 | 295 | 304 | 71,177 |
| 1983/11/11 | 299 | 299 | 299 | 299 | 21,052 |
| 1983/11/10 | 287 | 302 | 287 | 302 | 46,115 |
| 1983/11/09 | 284 | 289 | 284 | 285 | 51,127 |
| 1983/11/08 | 289 | 289 | 287 | 287 | 29,072 |
| 1983/11/07 | 288 | 294 | 288 | 289 | 48,120 |
| 1983/11/05 | 289 | 289 | 284 | 289 | 42,105 |
| 1983/11/04 | 294 | 294 | 290 | 290 | 18,045 |
| 1983/11/02 | 290 | 290 | 290 | 290 | 16,040 |
| 1983/10/31 | 304 | 307 | 304 | 306 | 22,055 |
| 1983/10/28 | 309 | 319 | 308 | 314 | 196,489 |
| 1983/10/27 | 284 | 314 | 280 | 314 | 147,367 |
| 1983/10/26 | 285 | 285 | 284 | 285 | 123,307 |
| 1983/10/25 | 297 | 297 | 293 | 295 | 35,087 |
| 1983/10/24 | 299 | 299 | 299 | 299 | 23,057 |
| 1983/10/22 | 310 | 310 | 298 | 309 | 49,122 |
| 1983/10/21 | 309 | 311 | 309 | 309 | 60,150 |
| 1983/10/20 | 322 | 322 | 322 | 322 | 7,017 |
| 1983/10/19 | 318 | 329 | 318 | 323 | 245,612 |
| 1983/10/18 | 314 | 323 | 314 | 323 | 149,372 |
| 1983/10/17 | 309 | 319 | 309 | 317 | 329,821 |
| 1983/10/15 | 314 | 314 | 309 | 314 | 93,232 |
| 1983/10/14 | 313 | 319 | 311 | 314 | 276,689 |
| 1983/10/13 | 309 | 315 | 305 | 315 | 274,684 |
| 1983/10/12 | 314 | 314 | 305 | 314 | 113,282 |
| 1983/10/11 | 319 | 319 | 314 | 318 | 68,170 |
| 1983/10/07 | 329 | 329 | 320 | 320 | 68,170 |
| 1983/10/06 | 324 | 324 | 324 | 324 | 24,060 |
| 1983/10/05 | 324 | 332 | 319 | 332 | 160,399 |
| 1983/10/04 | 333 | 334 | 327 | 334 | 13,032 |
| 1983/10/03 | 329 | 334 | 329 | 334 | 47,117 |
| 1983/10/01 | 329 | 334 | 320 | 320 | 141,352 |
| 1983/09/30 | 334 | 339 | 329 | 334 | 57,142 |
| 1983/09/29 | 334 | 339 | 324 | 339 | 310,774 |
| 1983/09/28 | 344 | 346 | 330 | 339 | 232,579 |
| 1983/09/27 | 344 | 349 | 329 | 348 | 984,452 |
| 1983/09/26 | 329 | 334 | 328 | 329 | 159,397 |
| 1983/09/24 | 335 | 339 | 329 | 329 | 110,275 |
| 1983/09/22 | 339 | 344 | 334 | 339 | 360,899 |
| 1983/09/21 | 337 | 339 | 329 | 339 | 489,218 |
| 1983/09/20 | 332 | 337 | 329 | 337 | 302,754 |
| 1983/09/19 | 334 | 339 | 329 | 337 | 252,629 |
| 1983/09/17 | 336 | 343 | 334 | 339 | 814,027 |
| 1983/09/16 | 314 | 339 | 310 | 339 | 400,999 |
| 1983/09/14 | 313 | 317 | 309 | 314 | 145,362 |
| 1983/09/13 | 309 | 318 | 309 | 312 | 70,175 |
| 1983/09/12 | 318 | 318 | 309 | 318 | 122,305 |
| 1983/09/09 | 319 | 319 | 314 | 318 | 159,397 |
| 1983/09/08 | 323 | 329 | 319 | 319 | 338,844 |
| 1983/09/07 | 329 | 333 | 319 | 321 | 347,866 |
| 1983/09/06 | 335 | 339 | 324 | 331 | 866,157 |
| 1983/09/05 | 318 | 337 | 316 | 330 | 666,660 |
| 1983/09/03 | 309 | 317 | 308 | 317 | 275,687 |
| 1983/09/02 | 299 | 314 | 297 | 314 | 357,891 |
| 1983/09/01 | 304 | 304 | 295 | 295 | 191,477 |
| 1983/08/31 | 289 | 309 | 289 | 301 | 264,659 |
| 1983/08/30 | 297 | 297 | 289 | 289 | 110,275 |
| 1983/08/29 | 294 | 299 | 289 | 298 | 205,512 |
| 1983/08/27 | 295 | 297 | 289 | 294 | 195,487 |
| 1983/08/26 | 285 | 303 | 285 | 299 | 731,823 |
| 1983/08/25 | 287 | 289 | 275 | 275 | 203,507 |
| 1983/08/24 | 289 | 289 | 283 | 283 | 135,337 |
| 1983/08/23 | 294 | 294 | 280 | 280 | 392,979 |
| 1983/08/22 | 280 | 289 | 275 | 289 | 373,931 |
| 1983/08/20 | 274 | 275 | 270 | 275 | 137,342 |
| 1983/08/19 | 264 | 269 | 262 | 264 | 73,182 |
| 1983/08/18 | 267 | 268 | 264 | 264 | 73,182 |
| 1983/08/17 | 267 | 269 | 267 | 267 | 19,047 |
| 1983/08/16 | 265 | 268 | 262 | 264 | 48,120 |
| 1983/08/15 | 268 | 268 | 261 | 261 | 55,137 |
| 1983/08/12 | 270 | 271 | 265 | 265 | 71,177 |
| 1983/08/11 | 260 | 273 | 259 | 270 | 85,212 |
| 1983/08/10 | 262 | 264 | 258 | 264 | 61,152 |
| 1983/08/09 | 258 | 263 | 255 | 263 | 38,095 |
| 1983/08/08 | 260 | 260 | 259 | 259 | 24,060 |
| 1983/08/06 | 265 | 267 | 254 | 254 | 59,147 |
| 1983/08/05 | 272 | 273 | 267 | 267 | 94,235 |
| 1983/08/04 | 274 | 274 | 268 | 271 | 84,210 |
| 1983/08/03 | 267 | 274 | 267 | 274 | 105,262 |
| 1983/08/02 | 272 | 275 | 267 | 267 | 117,292 |
| 1983/08/01 | 278 | 279 | 270 | 270 | 255,637 |
| 1983/07/30 | 279 | 279 | 269 | 277 | 527,313 |
| 1983/07/29 | 269 | 279 | 269 | 277 | 611,523 |
| 1983/07/28 | 254 | 259 | 254 | 256 | 136,340 |
| 1983/07/27 | 244 | 246 | 239 | 246 | 115,287 |
| 1983/07/26 | 244 | 247 | 244 | 244 | 62,155 |
| 1983/07/25 | 247 | 249 | 242 | 244 | 61,152 |
| 1983/07/23 | 246 | 254 | 246 | 249 | 84,210 |
| 1983/07/22 | 247 | 249 | 245 | 246 | 49,122 |
| 1983/07/21 | 250 | 250 | 242 | 247 | 114,285 |
| 1983/07/20 | 251 | 254 | 250 | 251 | 31,077 |
| 1983/07/19 | 252 | 254 | 249 | 251 | 50,125 |
| 1983/07/18 | 257 | 257 | 249 | 249 | 52,130 |
| 1983/07/15 | 249 | 252 | 249 | 252 | 42,105 |
| 1983/07/14 | 255 | 255 | 247 | 247 | 68,170 |
| 1983/07/13 | 247 | 254 | 245 | 245 | 135,337 |
| 1983/07/12 | 255 | 255 | 244 | 244 | 121,302 |
| 1983/07/11 | 259 | 266 | 254 | 257 | 153,382 |
| 1983/07/09 | 264 | 267 | 260 | 260 | 86,215 |
| 1983/07/08 | 269 | 269 | 264 | 265 | 273,682 |
| 1983/07/07 | 270 | 273 | 265 | 269 | 740,845 |
| 1983/07/06 | 243 | 262 | 243 | 255 | 794,980 |
| 1983/07/05 | 238 | 247 | 237 | 242 | 323,806 |
| 1983/07/04 | 238 | 238 | 234 | 235 | 67,167 |
| 1983/07/02 | 231 | 234 | 231 | 234 | 88,220 |
| 1983/07/01 | 230 | 230 | 230 | 230 | 28,070 |
| 1983/06/30 | 229 | 231 | 227 | 229 | 31,077 |
| 1983/06/29 | 231 | 231 | 225 | 229 | 84,210 |
| 1983/06/28 | 229 | 229 | 229 | 229 | 51,127 |
| 1983/06/27 | 232 | 234 | 231 | 231 | 56,140 |
| 1983/06/25 | 229 | 233 | 229 | 232 | 59,147 |
| 1983/06/24 | 234 | 235 | 229 | 230 | 190,474 |
| 1983/06/23 | 234 | 236 | 233 | 234 | 193,482 |
| 1983/06/22 | 236 | 237 | 230 | 233 | 335,836 |
| 1983/06/21 | 230 | 238 | 228 | 232 | 431,074 |
| 1983/06/20 | 219 | 224 | 218 | 222 | 178,444 |
| 1983/06/17 | 217 | 219 | 214 | 214 | 72,180 |
| 1983/06/16 | 218 | 218 | 214 | 214 | 61,152 |
| 1983/06/15 | 220 | 220 | 216 | 219 | 44,110 |
| 1983/06/14 | 219 | 221 | 218 | 218 | 67,167 |
| 1983/06/13 | 222 | 223 | 215 | 215 | 93,232 |
| 1983/06/11 | 218 | 222 | 218 | 219 | 155,387 |
| 1983/06/10 | 211 | 219 | 209 | 213 | 139,347 |
| 1983/06/09 | 204 | 207 | 201 | 207 | 232,579 |
| 1983/06/08 | 199 | 204 | 199 | 199 | 229,572 |
| 1983/06/07 | 199 | 199 | 198 | 199 | 93,232 |
| 1983/06/06 | 199 | 199 | 199 | 199 | 24,060 |
| 1983/06/04 | 199 | 199 | 199 | 199 | 11,027 |
| 1983/06/03 | 199 | 199 | 197 | 197 | 52,130 |
| 1983/06/02 | 198 | 199 | 197 | 197 | 35,087 |
| 1983/06/01 | 200 | 200 | 197 | 198 | 122,305 |
| 1983/05/31 | 202 | 203 | 202 | 203 | 24,060 |
| 1983/05/30 | 209 | 209 | 202 | 202 | 180,449 |
| 1983/05/28 | 210 | 210 | 210 | 210 | 27,067 |
| 1983/05/27 | 210 | 210 | 209 | 209 | 8,020 |
| 1983/05/26 | 214 | 214 | 209 | 209 | 33,082 |
| 1983/05/25 | 215 | 215 | 214 | 214 | 56,140 |
| 1983/05/24 | 217 | 218 | 215 | 215 | 64,160 |
| 1983/05/23 | 215 | 220 | 215 | 219 | 75,187 |
| 1983/05/20 | 212 | 215 | 211 | 215 | 102,255 |
| 1983/05/19 | 213 | 214 | 212 | 213 | 103,257 |
| 1983/05/18 | 212 | 214 | 212 | 213 | 36,090 |
| 1983/05/17 | 214 | 214 | 210 | 211 | 48,120 |
| 1983/05/16 | 209 | 214 | 209 | 209 | 48,120 |
| 1983/05/14 | 210 | 214 | 209 | 214 | 24,060 |
| 1983/05/13 | 209 | 211 | 209 | 210 | 43,107 |
| 1983/05/12 | 215 | 215 | 214 | 214 | 22,055 |
| 1983/05/11 | 218 | 219 | 217 | 218 | 38,095 |
| 1983/05/10 | 221 | 221 | 219 | 219 | 60,150 |
| 1983/05/09 | 221 | 222 | 219 | 221 | 76,190 |
| 1983/05/07 | 221 | 221 | 220 | 221 | 24,060 |
| 1983/05/06 | 219 | 222 | 219 | 221 | 67,167 |
| 1983/05/04 | 226 | 228 | 222 | 223 | 67,167 |
| 1983/05/02 | 226 | 229 | 224 | 226 | 44,110 |
| 1983/04/30 | 226 | 227 | 224 | 226 | 38,095 |
| 1983/04/28 | 227 | 228 | 226 | 227 | 80,200 |
| 1983/04/27 | 227 | 229 | 226 | 229 | 100,250 |
| 1983/04/26 | 229 | 229 | 224 | 226 | 111,277 |
| 1983/04/25 | 227 | 229 | 224 | 229 | 80,200 |
| 1983/04/23 | 222 | 227 | 219 | 227 | 116,290 |
| 1983/04/22 | 224 | 226 | 221 | 224 | 43,107 |
| 1983/04/21 | 229 | 229 | 224 | 227 | 53,132 |
| 1983/04/20 | 229 | 231 | 225 | 227 | 175,437 |
| 1983/04/19 | 233 | 233 | 220 | 231 | 200,499 |
| 1983/04/18 | 228 | 234 | 226 | 233 | 491,223 |
| 1983/04/15 | 219 | 229 | 217 | 226 | 808,012 |
| 1983/04/14 | 204 | 216 | 204 | 214 | 301,751 |
| 1983/04/13 | 201 | 202 | 199 | 200 | 51,127 |
| 1983/04/12 | 201 | 201 | 196 | 199 | 85,212 |
| 1983/04/11 | 202 | 202 | 200 | 201 | 22,055 |
| 1983/04/09 | 200 | 202 | 199 | 200 | 52,130 |
| 1983/04/08 | 204 | 204 | 200 | 202 | 101,252 |
| 1983/04/07 | 199 | 204 | 199 | 204 | 204,509 |
| 1983/04/06 | 199 | 199 | 195 | 195 | 164,409 |
| 1983/04/05 | 197 | 199 | 194 | 199 | 172,429 |
| 1983/04/04 | 195 | 195 | 192 | 195 | 55,137 |
| 1983/04/02 | 197 | 197 | 195 | 195 | 83,207 |
| 1983/04/01 | 196 | 196 | 196 | 196 | 23,057 |
| 1983/03/31 | 197 | 197 | 195 | 196 | 20,050 |
| 1983/03/30 | 198 | 198 | 197 | 197 | 30,075 |
| 1983/03/29 | 198 | 198 | 195 | 198 | 22,055 |
| 1983/03/28 | 195 | 199 | 193 | 193 | 87,217 |
| 1983/03/26 | 197 | 197 | 194 | 196 | 99,247 |
| 1983/03/25 | 199 | 199 | 198 | 199 | 64,160 |
| 1983/03/24 | 199 | 199 | 199 | 199 | 132,330 |
| 1983/03/23 | 198 | 199 | 197 | 199 | 129,322 |
| 1983/03/22 | 198 | 199 | 197 | 198 | 38,095 |
| 1983/03/18 | 198 | 198 | 196 | 198 | 58,145 |
| 1983/03/17 | 202 | 202 | 197 | 199 | 241,602 |
| 1983/03/16 | 192 | 202 | 192 | 202 | 403,004 |
| 1983/03/15 | 189 | 192 | 189 | 192 | 195,487 |
| 1983/03/14 | 180 | 189 | 180 | 187 | 129,322 |
| 1983/03/12 | 181 | 181 | 181 | 181 | 28,070 |
| 1983/03/11 | 182 | 182 | 180 | 181 | 42,105 |
| 1983/03/10 | 180 | 182 | 180 | 182 | 16,040 |
| 1983/03/09 | 177 | 180 | 176 | 180 | 19,047 |
| 1983/03/08 | 180 | 182 | 177 | 177 | 194,484 |
| 1983/03/07 | 180 | 184 | 180 | 182 | 42,105 |
| 1983/03/05 | 184 | 184 | 180 | 180 | 19,047 |
| 1983/03/04 | 180 | 185 | 180 | 184 | 79,197 |
| 1983/03/03 | 182 | 182 | 177 | 177 | 11,027 |
| 1983/03/02 | 179 | 179 | 177 | 177 | 20,050 |
| 1983/03/01 | 180 | 180 | 176 | 178 | 34,085 |
| 1983/02/28 | 182 | 182 | 180 | 180 | 42,105 |
| 1983/02/26 | 183 | 183 | 181 | 182 | 17,042 |
| 1983/02/25 | 182 | 183 | 181 | 181 | 15,037 |
| 1983/02/24 | 182 | 182 | 182 | 182 | 14,035 |
| 1983/02/23 | 181 | 183 | 180 | 182 | 23,057 |
| 1983/02/22 | 183 | 185 | 181 | 181 | 58,145 |
| 1983/02/21 | 183 | 183 | 183 | 183 | 15,037 |
| 1983/02/18 | 183 | 185 | 183 | 183 | 52,130 |
| 1983/02/17 | 181 | 183 | 181 | 183 | 17,042 |
| 1983/02/16 | 181 | 182 | 180 | 181 | 68,170 |
| 1983/02/15 | 180 | 182 | 180 | 180 | 63,157 |
| 1983/02/14 | 180 | 182 | 178 | 180 | 57,142 |
| 1983/02/12 | 180 | 180 | 180 | 180 | 18,045 |
| 1983/02/10 | 182 | 182 | 180 | 180 | 43,107 |
| 1983/02/09 | 182 | 182 | 180 | 182 | 39,097 |
| 1983/02/08 | 180 | 182 | 180 | 182 | 44,110 |
| 1983/02/07 | 179 | 180 | 179 | 180 | 71,177 |
| 1983/02/05 | 177 | 178 | 177 | 178 | 43,107 |
| 1983/02/04 | 176 | 177 | 176 | 177 | 56,140 |
| 1983/02/03 | 180 | 184 | 175 | 175 | 108,270 |
| 1983/02/02 | 176 | 182 | 176 | 180 | 132,330 |
| 1983/02/01 | 175 | 176 | 175 | 176 | 41,102 |
| 1983/01/31 | 175 | 175 | 175 | 175 | 30,075 |
| 1983/01/29 | 174 | 174 | 174 | 174 | 13,032 |
| 1983/01/28 | 174 | 174 | 173 | 173 | 26,065 |
| 1983/01/27 | 174 | 174 | 173 | 174 | 17,042 |
| 1983/01/26 | 174 | 175 | 173 | 173 | 117,292 |
| 1983/01/25 | 175 | 175 | 175 | 175 | 41,102 |
| 1983/01/24 | 176 | 176 | 175 | 175 | 22,055 |
| 1983/01/22 | 178 | 178 | 176 | 176 | 12,030 |
| 1983/01/21 | 177 | 178 | 177 | 178 | 18,045 |
| 1983/01/20 | 176 | 178 | 175 | 178 | 32,080 |
| 1983/01/18 | 180 | 182 | 175 | 175 | 104,260 |
| 1983/01/17 | 180 | 180 | 180 | 180 | 84,210 |
| 1983/01/14 | 180 | 180 | 178 | 178 | 27,067 |
| 1983/01/13 | 183 | 183 | 180 | 180 | 20,050 |
| 1983/01/12 | 180 | 184 | 180 | 184 | 45,112 |
| 1983/01/11 | 180 | 180 | 180 | 180 | 12,030 |
| 1983/01/10 | 185 | 185 | 184 | 185 | 34,085 |
| 1983/01/08 | 181 | 185 | 181 | 185 | 71,177 |
| 1983/01/06 | 173 | 174 | 173 | 174 | 8,020 |
| 1983/01/05 | 170 | 173 | 170 | 172 | 15,037 |
| 1983/01/04 | 170 | 171 | 170 | 171 | 12,030 |