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 |
|---|---|---|---|---|---|
| 1984/12/28 | 315 | 315 | 315 | 315 | 2,005 |
| 1984/12/27 | 319 | 319 | 319 | 319 | 8,020 |
| 1984/12/26 | 329 | 329 | 319 | 319 | 27,067 |
| 1984/12/25 | 327 | 329 | 325 | 329 | 17,042 |
| 1984/12/24 | 334 | 334 | 325 | 329 | 32,080 |
| 1984/12/22 | 334 | 334 | 334 | 334 | 12,030 |
| 1984/12/21 | 329 | 329 | 324 | 324 | 13,032 |
| 1984/12/19 | 325 | 325 | 325 | 325 | 1,002 |
| 1984/12/18 | 328 | 328 | 328 | 328 | 2,005 |
| 1984/12/17 | 324 | 324 | 324 | 324 | 2,005 |
| 1984/12/15 | 330 | 330 | 322 | 322 | 10,025 |
| 1984/12/14 | 337 | 337 | 329 | 329 | 9,022 |
| 1984/12/13 | 324 | 339 | 324 | 339 | 18,045 |
| 1984/12/12 | 319 | 324 | 319 | 319 | 61,152 |
| 1984/12/11 | 329 | 329 | 319 | 319 | 12,030 |
| 1984/12/10 | 319 | 334 | 319 | 329 | 65,162 |
| 1984/12/07 | 319 | 319 | 314 | 319 | 41,102 |
| 1984/12/06 | 329 | 329 | 319 | 319 | 97,242 |
| 1984/12/05 | 332 | 332 | 328 | 328 | 34,085 |
| 1984/12/04 | 329 | 330 | 329 | 330 | 24,060 |
| 1984/12/03 | 337 | 337 | 329 | 329 | 63,157 |
| 1984/12/01 | 342 | 342 | 328 | 329 | 241,602 |
| 1984/11/30 | 353 | 354 | 342 | 342 | 33,082 |
| 1984/11/29 | 349 | 354 | 344 | 354 | 16,040 |
| 1984/11/28 | 360 | 360 | 344 | 358 | 62,155 |
| 1984/11/27 | 344 | 350 | 342 | 350 | 109,272 |
| 1984/11/26 | 349 | 349 | 339 | 348 | 42,105 |
| 1984/11/24 | 358 | 358 | 344 | 350 | 25,062 |
| 1984/11/22 | 351 | 358 | 349 | 355 | 39,097 |
| 1984/11/21 | 354 | 356 | 349 | 356 | 26,065 |
| 1984/11/20 | 359 | 359 | 359 | 359 | 36,090 |
| 1984/11/19 | 359 | 364 | 354 | 364 | 66,165 |
| 1984/11/17 | 373 | 373 | 360 | 360 | 47,117 |
| 1984/11/16 | 354 | 371 | 354 | 369 | 176,439 |
| 1984/11/15 | 376 | 378 | 354 | 359 | 310,774 |
| 1984/11/14 | 353 | 374 | 353 | 374 | 488,216 |
| 1984/11/13 | 359 | 359 | 349 | 358 | 52,130 |
| 1984/11/12 | 360 | 365 | 359 | 362 | 140,350 |
| 1984/11/09 | 374 | 379 | 359 | 360 | 568,416 |
| 1984/11/08 | 348 | 369 | 347 | 365 | 518,291 |
| 1984/11/07 | 338 | 359 | 333 | 349 | 406,011 |
| 1984/11/06 | 351 | 351 | 343 | 343 | 47,117 |
| 1984/11/05 | 347 | 354 | 347 | 349 | 72,180 |
| 1984/11/02 | 346 | 358 | 339 | 357 | 303,756 |
| 1984/11/01 | 362 | 368 | 349 | 356 | 962,397 |
| 1984/10/31 | 344 | 363 | 339 | 360 | 719,793 |
| 1984/10/30 | 339 | 346 | 336 | 346 | 327,816 |
| 1984/10/29 | 346 | 347 | 339 | 344 | 350,874 |
| 1984/10/27 | 352 | 354 | 339 | 349 | 570,421 |
| 1984/10/26 | 333 | 349 | 333 | 347 | 1,099,739 |
| 1984/10/25 | 329 | 335 | 326 | 334 | 777,937 |
| 1984/10/24 | 304 | 334 | 304 | 332 | 838,087 |
| 1984/10/23 | 297 | 303 | 297 | 303 | 107,267 |
| 1984/10/22 | 291 | 294 | 291 | 293 | 37,092 |
| 1984/10/20 | 289 | 289 | 289 | 289 | 45,112 |
| 1984/10/19 | 290 | 290 | 289 | 289 | 39,097 |
| 1984/10/18 | 290 | 292 | 289 | 292 | 30,075 |
| 1984/10/17 | 290 | 292 | 290 | 290 | 25,062 |
| 1984/10/16 | 292 | 299 | 292 | 292 | 34,085 |
| 1984/10/15 | 291 | 292 | 291 | 292 | 27,067 |
| 1984/10/12 | 290 | 299 | 290 | 290 | 79,197 |
| 1984/10/11 | 296 | 296 | 294 | 294 | 36,090 |
| 1984/10/09 | 297 | 297 | 290 | 291 | 37,092 |
| 1984/10/08 | 307 | 307 | 299 | 299 | 41,102 |
| 1984/10/06 | 313 | 313 | 307 | 307 | 88,220 |
| 1984/10/05 | 289 | 314 | 288 | 313 | 311,776 |
| 1984/10/04 | 290 | 290 | 284 | 287 | 25,062 |
| 1984/10/03 | 288 | 288 | 288 | 288 | 20,050 |
| 1984/10/02 | 290 | 291 | 288 | 288 | 26,065 |
| 1984/10/01 | 290 | 291 | 289 | 289 | 38,095 |
| 1984/09/29 | 290 | 291 | 290 | 290 | 44,110 |
| 1984/09/28 | 292 | 292 | 292 | 292 | 18,045 |
| 1984/09/27 | 298 | 298 | 292 | 292 | 28,070 |
| 1984/09/26 | 294 | 295 | 294 | 294 | 70,175 |
| 1984/09/25 | 291 | 294 | 291 | 292 | 22,055 |
| 1984/09/22 | 294 | 294 | 290 | 290 | 6,015 |
| 1984/09/21 | 294 | 294 | 290 | 290 | 41,102 |
| 1984/09/20 | 303 | 303 | 293 | 294 | 36,090 |
| 1984/09/19 | 304 | 304 | 300 | 304 | 21,052 |
| 1984/09/18 | 294 | 298 | 290 | 290 | 38,095 |
| 1984/09/17 | 294 | 299 | 294 | 294 | 18,045 |
| 1984/09/14 | 300 | 301 | 291 | 299 | 43,107 |
| 1984/09/13 | 302 | 307 | 300 | 300 | 28,070 |
| 1984/09/12 | 304 | 304 | 300 | 304 | 40,100 |
| 1984/09/11 | 311 | 311 | 304 | 308 | 21,052 |
| 1984/09/10 | 299 | 309 | 299 | 309 | 42,105 |
| 1984/09/07 | 311 | 311 | 305 | 307 | 62,155 |
| 1984/09/06 | 311 | 313 | 305 | 313 | 84,210 |
| 1984/09/05 | 314 | 314 | 307 | 313 | 162,404 |
| 1984/09/04 | 302 | 314 | 299 | 313 | 161,402 |
| 1984/09/03 | 305 | 305 | 300 | 300 | 61,152 |
| 1984/09/01 | 304 | 306 | 301 | 306 | 32,080 |
| 1984/08/31 | 299 | 304 | 299 | 304 | 83,207 |
| 1984/08/30 | 297 | 298 | 292 | 298 | 111,277 |
| 1984/08/29 | 300 | 304 | 294 | 294 | 156,389 |
| 1984/08/28 | 294 | 298 | 294 | 298 | 47,117 |
| 1984/08/27 | 294 | 294 | 290 | 290 | 11,027 |
| 1984/08/25 | 292 | 292 | 290 | 290 | 32,080 |
| 1984/08/24 | 293 | 294 | 290 | 290 | 33,082 |
| 1984/08/23 | 294 | 294 | 289 | 290 | 25,062 |
| 1984/08/22 | 289 | 294 | 289 | 289 | 40,100 |
| 1984/08/20 | 277 | 278 | 277 | 277 | 61,152 |
| 1984/08/18 | 278 | 278 | 277 | 277 | 14,035 |
| 1984/08/17 | 277 | 280 | 277 | 280 | 13,032 |
| 1984/08/16 | 277 | 279 | 277 | 277 | 36,090 |
| 1984/08/15 | 278 | 278 | 278 | 278 | 49,122 |
| 1984/08/14 | 279 | 279 | 279 | 279 | 3,007 |
| 1984/08/13 | 279 | 279 | 279 | 279 | 3,007 |
| 1984/08/10 | 279 | 279 | 276 | 277 | 48,120 |
| 1984/08/08 | 285 | 289 | 280 | 280 | 28,070 |
| 1984/08/07 | 282 | 289 | 279 | 279 | 20,050 |
| 1984/08/06 | 289 | 289 | 284 | 289 | 8,020 |
| 1984/08/04 | 282 | 289 | 282 | 289 | 14,035 |
| 1984/08/03 | 279 | 279 | 278 | 279 | 70,175 |
| 1984/08/02 | 289 | 289 | 289 | 289 | 6,015 |
| 1984/08/01 | 282 | 282 | 279 | 279 | 22,055 |
| 1984/07/31 | 281 | 281 | 281 | 281 | 12,030 |
| 1984/07/30 | 281 | 284 | 281 | 282 | 20,050 |
| 1984/07/28 | 284 | 284 | 281 | 281 | 8,020 |
| 1984/07/27 | 280 | 281 | 280 | 280 | 46,115 |
| 1984/07/26 | 280 | 282 | 280 | 282 | 43,107 |
| 1984/07/25 | 279 | 282 | 279 | 279 | 29,072 |
| 1984/07/24 | 279 | 282 | 277 | 279 | 51,127 |
| 1984/07/23 | 289 | 289 | 284 | 284 | 23,057 |
| 1984/07/21 | 293 | 293 | 289 | 289 | 44,110 |
| 1984/07/20 | 295 | 295 | 294 | 294 | 41,102 |
| 1984/07/19 | 295 | 295 | 294 | 294 | 25,062 |
| 1984/07/18 | 294 | 295 | 294 | 295 | 8,020 |
| 1984/07/17 | 289 | 295 | 284 | 294 | 61,152 |
| 1984/07/16 | 294 | 294 | 289 | 289 | 39,097 |
| 1984/07/13 | 290 | 294 | 289 | 289 | 80,200 |
| 1984/07/12 | 297 | 297 | 289 | 289 | 47,117 |
| 1984/07/11 | 299 | 299 | 296 | 296 | 99,247 |
| 1984/07/10 | 308 | 310 | 299 | 299 | 93,232 |
| 1984/07/09 | 310 | 310 | 307 | 308 | 37,092 |
| 1984/07/07 | 311 | 311 | 305 | 305 | 61,152 |
| 1984/07/06 | 314 | 314 | 304 | 310 | 60,150 |
| 1984/07/05 | 314 | 314 | 304 | 313 | 56,140 |
| 1984/07/04 | 299 | 319 | 299 | 319 | 138,345 |
| 1984/07/03 | 304 | 304 | 299 | 299 | 49,122 |
| 1984/07/02 | 291 | 304 | 291 | 299 | 68,170 |
| 1984/06/30 | 296 | 297 | 294 | 296 | 28,070 |
| 1984/06/29 | 297 | 299 | 294 | 298 | 80,200 |
| 1984/06/28 | 286 | 292 | 286 | 292 | 246,614 |
| 1984/06/27 | 294 | 294 | 284 | 285 | 187,467 |
| 1984/06/26 | 298 | 299 | 294 | 294 | 69,172 |
| 1984/06/25 | 297 | 302 | 297 | 299 | 33,082 |
| 1984/06/23 | 299 | 299 | 299 | 299 | 47,117 |
| 1984/06/22 | 309 | 314 | 302 | 302 | 87,217 |
| 1984/06/21 | 306 | 314 | 305 | 309 | 107,267 |
| 1984/06/20 | 296 | 304 | 296 | 304 | 23,057 |
| 1984/06/19 | 296 | 296 | 294 | 294 | 44,110 |
| 1984/06/18 | 294 | 296 | 294 | 294 | 17,042 |
| 1984/06/16 | 294 | 295 | 294 | 295 | 29,072 |
| 1984/06/15 | 297 | 299 | 294 | 294 | 46,115 |
| 1984/06/14 | 297 | 299 | 297 | 297 | 19,047 |
| 1984/06/13 | 299 | 299 | 297 | 297 | 53,132 |
| 1984/06/12 | 301 | 301 | 296 | 299 | 41,102 |
| 1984/06/11 | 294 | 302 | 294 | 302 | 33,082 |
| 1984/06/08 | 296 | 304 | 296 | 304 | 20,050 |
| 1984/06/07 | 298 | 309 | 293 | 304 | 108,270 |
| 1984/06/06 | 295 | 299 | 292 | 292 | 87,217 |
| 1984/06/05 | 294 | 299 | 292 | 295 | 115,287 |
| 1984/06/04 | 295 | 295 | 291 | 292 | 47,117 |
| 1984/06/01 | 297 | 299 | 289 | 291 | 78,195 |
| 1984/05/31 | 306 | 306 | 300 | 301 | 51,127 |
| 1984/05/30 | 306 | 306 | 304 | 306 | 31,077 |
| 1984/05/29 | 306 | 306 | 305 | 305 | 22,055 |
| 1984/05/28 | 309 | 309 | 304 | 306 | 65,162 |
| 1984/05/26 | 306 | 307 | 304 | 306 | 35,087 |
| 1984/05/25 | 313 | 313 | 304 | 309 | 60,150 |
| 1984/05/24 | 304 | 318 | 304 | 318 | 74,185 |
| 1984/05/23 | 304 | 304 | 302 | 304 | 98,245 |
| 1984/05/22 | 311 | 311 | 305 | 307 | 99,247 |
| 1984/05/21 | 318 | 318 | 314 | 314 | 58,145 |
| 1984/05/19 | 308 | 309 | 303 | 305 | 122,305 |
| 1984/05/18 | 309 | 309 | 300 | 309 | 156,389 |
| 1984/05/17 | 340 | 341 | 324 | 325 | 68,170 |
| 1984/05/16 | 338 | 342 | 334 | 341 | 55,137 |
| 1984/05/15 | 342 | 342 | 334 | 337 | 148,369 |
| 1984/05/14 | 354 | 354 | 344 | 344 | 154,384 |
| 1984/05/11 | 347 | 354 | 347 | 353 | 151,377 |
| 1984/05/10 | 356 | 356 | 349 | 352 | 214,534 |
| 1984/05/09 | 351 | 356 | 349 | 354 | 161,402 |
| 1984/05/08 | 358 | 363 | 351 | 356 | 317,791 |
| 1984/05/07 | 373 | 374 | 359 | 363 | 560,396 |
| 1984/05/04 | 364 | 373 | 363 | 373 | 1,271,166 |
| 1984/05/02 | 355 | 364 | 355 | 364 | 436,086 |
| 1984/05/01 | 364 | 367 | 355 | 359 | 438,091 |
| 1984/04/28 | 359 | 365 | 358 | 365 | 486,211 |
| 1984/04/27 | 359 | 366 | 358 | 364 | 1,350,363 |
| 1984/04/26 | 348 | 363 | 343 | 357 | 1,513,770 |
| 1984/04/25 | 333 | 344 | 333 | 343 | 769,917 |
| 1984/04/24 | 335 | 336 | 330 | 330 | 328,819 |
| 1984/04/23 | 339 | 339 | 334 | 334 | 495,233 |
| 1984/04/21 | 334 | 334 | 330 | 334 | 379,946 |
| 1984/04/20 | 332 | 334 | 329 | 333 | 500,246 |
| 1984/04/19 | 328 | 328 | 314 | 319 | 180,449 |
| 1984/04/18 | 331 | 331 | 319 | 329 | 432,076 |
| 1984/04/17 | 324 | 332 | 319 | 332 | 490,221 |
| 1984/04/16 | 309 | 314 | 305 | 314 | 80,200 |
| 1984/04/13 | 305 | 305 | 304 | 304 | 68,170 |
| 1984/04/12 | 301 | 309 | 301 | 304 | 63,157 |
| 1984/04/11 | 300 | 309 | 300 | 305 | 62,155 |
| 1984/04/10 | 311 | 311 | 299 | 299 | 172,429 |
| 1984/04/09 | 314 | 319 | 314 | 314 | 11,027 |
| 1984/04/07 | 314 | 319 | 314 | 314 | 44,110 |
| 1984/04/06 | 319 | 319 | 316 | 319 | 64,160 |
| 1984/04/05 | 314 | 317 | 314 | 317 | 61,152 |
| 1984/04/04 | 315 | 319 | 314 | 314 | 29,072 |
| 1984/04/03 | 324 | 325 | 315 | 315 | 110,275 |
| 1984/04/02 | 321 | 329 | 320 | 321 | 80,200 |
| 1984/03/31 | 328 | 329 | 319 | 329 | 86,215 |
| 1984/03/30 | 334 | 339 | 326 | 331 | 247,617 |
| 1984/03/29 | 335 | 339 | 329 | 339 | 334,834 |
| 1984/03/28 | 309 | 309 | 305 | 305 | 75,187 |
| 1984/03/27 | 294 | 304 | 285 | 299 | 46,115 |
| 1984/03/26 | 304 | 305 | 284 | 298 | 112,280 |
| 1984/03/24 | 301 | 305 | 301 | 305 | 41,102 |
| 1984/03/23 | 302 | 304 | 300 | 301 | 49,122 |
| 1984/03/22 | 303 | 303 | 299 | 301 | 63,157 |
| 1984/03/21 | 302 | 303 | 297 | 303 | 35,087 |
| 1984/03/19 | 294 | 302 | 294 | 297 | 60,150 |
| 1984/03/17 | 299 | 303 | 299 | 301 | 48,120 |
| 1984/03/16 | 300 | 304 | 299 | 299 | 83,207 |
| 1984/03/15 | 306 | 308 | 298 | 299 | 77,192 |
| 1984/03/14 | 293 | 304 | 291 | 304 | 149,372 |
| 1984/03/13 | 288 | 290 | 287 | 289 | 106,265 |
| 1984/03/12 | 284 | 289 | 284 | 287 | 79,197 |
| 1984/03/09 | 284 | 288 | 284 | 284 | 82,205 |
| 1984/03/08 | 294 | 294 | 284 | 284 | 269,672 |
| 1984/03/07 | 294 | 298 | 291 | 298 | 22,055 |
| 1984/03/06 | 302 | 304 | 298 | 299 | 99,247 |
| 1984/03/05 | 285 | 300 | 285 | 297 | 78,195 |
| 1984/03/03 | 289 | 289 | 284 | 284 | 57,142 |
| 1984/03/02 | 285 | 289 | 285 | 289 | 20,050 |
| 1984/03/01 | 289 | 290 | 289 | 290 | 38,095 |
| 1984/02/29 | 294 | 294 | 290 | 290 | 18,045 |
| 1984/02/28 | 294 | 294 | 291 | 291 | 51,127 |
| 1984/02/27 | 295 | 295 | 289 | 290 | 51,127 |
| 1984/02/25 | 294 | 295 | 294 | 295 | 35,087 |
| 1984/02/24 | 295 | 295 | 295 | 295 | 16,040 |
| 1984/02/23 | 298 | 298 | 295 | 295 | 15,037 |
| 1984/02/22 | 295 | 299 | 295 | 299 | 32,080 |
| 1984/02/21 | 299 | 299 | 294 | 294 | 25,062 |
| 1984/02/20 | 301 | 302 | 299 | 299 | 58,145 |
| 1984/02/18 | 302 | 302 | 301 | 301 | 6,015 |
| 1984/02/17 | 303 | 303 | 302 | 302 | 10,025 |
| 1984/02/16 | 302 | 304 | 301 | 301 | 34,085 |
| 1984/02/15 | 300 | 304 | 299 | 299 | 31,077 |
| 1984/02/14 | 305 | 305 | 299 | 299 | 59,147 |
| 1984/02/13 | 299 | 311 | 299 | 305 | 50,125 |
| 1984/02/10 | 307 | 307 | 297 | 297 | 120,300 |
| 1984/02/09 | 313 | 314 | 304 | 309 | 199,497 |
| 1984/02/08 | 303 | 314 | 299 | 314 | 106,265 |
| 1984/02/07 | 305 | 305 | 299 | 304 | 59,147 |
| 1984/02/06 | 299 | 304 | 295 | 304 | 43,107 |
| 1984/02/04 | 300 | 305 | 289 | 294 | 107,267 |
| 1984/02/03 | 309 | 309 | 304 | 304 | 39,097 |
| 1984/02/02 | 305 | 314 | 304 | 304 | 65,162 |
| 1984/02/01 | 304 | 314 | 304 | 309 | 31,077 |
| 1984/01/31 | 309 | 310 | 304 | 304 | 91,227 |
| 1984/01/30 | 312 | 314 | 309 | 309 | 56,140 |
| 1984/01/28 | 312 | 314 | 311 | 314 | 34,085 |
| 1984/01/27 | 314 | 314 | 311 | 311 | 70,175 |
| 1984/01/26 | 318 | 318 | 313 | 314 | 62,155 |
| 1984/01/25 | 319 | 320 | 313 | 313 | 160,399 |
| 1984/01/24 | 317 | 319 | 311 | 319 | 145,362 |
| 1984/01/23 | 321 | 323 | 309 | 312 | 159,397 |
| 1984/01/21 | 318 | 324 | 318 | 321 | 174,434 |
| 1984/01/20 | 331 | 332 | 324 | 328 | 239,597 |
| 1984/01/19 | 327 | 332 | 324 | 332 | 541,348 |
| 1984/01/18 | 330 | 330 | 321 | 323 | 393,981 |
| 1984/01/17 | 323 | 333 | 319 | 325 | 579,443 |
| 1984/01/13 | 313 | 324 | 310 | 319 | 468,166 |
| 1984/01/12 | 299 | 314 | 299 | 309 | 284,709 |
| 1984/01/11 | 295 | 299 | 293 | 299 | 140,350 |
| 1984/01/10 | 296 | 299 | 294 | 295 | 91,227 |
| 1984/01/09 | 295 | 296 | 294 | 296 | 64,160 |
| 1984/01/07 | 296 | 296 | 290 | 294 | 71,177 |
| 1984/01/06 | 299 | 304 | 294 | 297 | 158,394 |
| 1984/01/05 | 298 | 308 | 298 | 308 | 99,247 |
| 1984/01/04 | 295 | 298 | 293 | 293 | 47,117 |