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 |
|---|---|---|---|---|---|
| 1985/12/28 | 241 | 244 | 236 | 239 | 102,255 |
| 1985/12/27 | 247 | 247 | 239 | 243 | 153,382 |
| 1985/12/26 | 248 | 249 | 244 | 244 | 83,207 |
| 1985/12/25 | 245 | 252 | 245 | 247 | 23,057 |
| 1985/12/24 | 254 | 254 | 247 | 247 | 60,150 |
| 1985/12/23 | 255 | 255 | 253 | 254 | 48,120 |
| 1985/12/21 | 257 | 257 | 255 | 257 | 20,050 |
| 1985/12/20 | 265 | 265 | 257 | 257 | 58,145 |
| 1985/12/19 | 262 | 264 | 257 | 264 | 42,105 |
| 1985/12/18 | 259 | 263 | 255 | 255 | 24,060 |
| 1985/12/17 | 255 | 263 | 255 | 263 | 51,127 |
| 1985/12/16 | 258 | 269 | 255 | 255 | 48,120 |
| 1985/12/13 | 254 | 255 | 252 | 255 | 49,122 |
| 1985/12/12 | 254 | 256 | 254 | 255 | 35,087 |
| 1985/12/11 | 254 | 256 | 254 | 256 | 12,030 |
| 1985/12/10 | 259 | 259 | 254 | 254 | 54,135 |
| 1985/12/09 | 259 | 263 | 258 | 259 | 28,070 |
| 1985/12/07 | 260 | 260 | 260 | 260 | 10,025 |
| 1985/12/06 | 267 | 267 | 264 | 264 | 22,055 |
| 1985/12/05 | 267 | 267 | 256 | 264 | 37,092 |
| 1985/12/04 | 268 | 268 | 259 | 263 | 34,085 |
| 1985/12/03 | 273 | 273 | 259 | 268 | 101,252 |
| 1985/12/02 | 268 | 275 | 267 | 275 | 62,155 |
| 1985/11/30 | 248 | 254 | 248 | 254 | 22,055 |
| 1985/11/29 | 241 | 244 | 239 | 244 | 48,120 |
| 1985/11/28 | 240 | 241 | 237 | 241 | 53,132 |
| 1985/11/27 | 240 | 241 | 239 | 239 | 55,137 |
| 1985/11/26 | 240 | 241 | 239 | 239 | 47,117 |
| 1985/11/25 | 239 | 240 | 238 | 240 | 52,130 |
| 1985/11/22 | 241 | 241 | 238 | 238 | 58,145 |
| 1985/11/21 | 241 | 241 | 237 | 238 | 48,120 |
| 1985/11/20 | 242 | 242 | 239 | 241 | 107,267 |
| 1985/11/19 | 241 | 244 | 240 | 240 | 107,267 |
| 1985/11/18 | 242 | 242 | 241 | 241 | 92,230 |
| 1985/11/16 | 244 | 245 | 242 | 244 | 46,115 |
| 1985/11/15 | 244 | 249 | 242 | 244 | 118,295 |
| 1985/11/14 | 254 | 257 | 244 | 244 | 84,210 |
| 1985/11/13 | 262 | 262 | 254 | 254 | 126,315 |
| 1985/11/12 | 264 | 264 | 262 | 262 | 27,067 |
| 1985/11/11 | 264 | 264 | 261 | 264 | 42,105 |
| 1985/11/08 | 264 | 264 | 259 | 264 | 131,327 |
| 1985/11/07 | 266 | 269 | 263 | 263 | 93,232 |
| 1985/11/06 | 265 | 267 | 264 | 265 | 53,132 |
| 1985/11/05 | 269 | 269 | 264 | 264 | 73,182 |
| 1985/11/02 | 269 | 270 | 269 | 269 | 34,085 |
| 1985/11/01 | 272 | 272 | 269 | 269 | 19,047 |
| 1985/10/31 | 266 | 274 | 264 | 272 | 39,097 |
| 1985/10/30 | 269 | 270 | 268 | 268 | 82,205 |
| 1985/10/29 | 271 | 272 | 270 | 270 | 73,182 |
| 1985/10/28 | 277 | 278 | 270 | 270 | 67,167 |
| 1985/10/26 | 279 | 279 | 277 | 277 | 50,125 |
| 1985/10/25 | 279 | 279 | 279 | 279 | 56,140 |
| 1985/10/24 | 284 | 284 | 279 | 279 | 26,065 |
| 1985/10/23 | 281 | 284 | 279 | 279 | 58,145 |
| 1985/10/22 | 282 | 282 | 280 | 282 | 37,092 |
| 1985/10/21 | 289 | 289 | 284 | 284 | 17,042 |
| 1985/10/19 | 289 | 289 | 279 | 289 | 31,077 |
| 1985/10/18 | 282 | 289 | 282 | 289 | 19,047 |
| 1985/10/17 | 279 | 285 | 279 | 280 | 41,102 |
| 1985/10/16 | 279 | 279 | 277 | 279 | 146,365 |
| 1985/10/15 | 279 | 279 | 278 | 279 | 44,110 |
| 1985/10/14 | 279 | 281 | 277 | 277 | 57,142 |
| 1985/10/11 | 281 | 281 | 277 | 277 | 75,187 |
| 1985/10/09 | 282 | 285 | 277 | 278 | 169,422 |
| 1985/10/08 | 284 | 288 | 284 | 284 | 83,207 |
| 1985/10/07 | 282 | 289 | 282 | 285 | 80,200 |
| 1985/10/05 | 282 | 282 | 280 | 281 | 63,157 |
| 1985/10/04 | 283 | 284 | 281 | 282 | 85,212 |
| 1985/10/03 | 284 | 284 | 284 | 284 | 35,087 |
| 1985/10/02 | 284 | 285 | 283 | 284 | 83,207 |
| 1985/10/01 | 289 | 294 | 284 | 289 | 138,345 |
| 1985/09/30 | 289 | 294 | 289 | 294 | 38,095 |
| 1985/09/28 | 290 | 294 | 289 | 289 | 38,095 |
| 1985/09/27 | 299 | 299 | 294 | 298 | 74,185 |
| 1985/09/26 | 299 | 304 | 294 | 304 | 45,112 |
| 1985/09/25 | 294 | 299 | 286 | 289 | 103,257 |
| 1985/09/24 | 299 | 309 | 289 | 299 | 131,327 |
| 1985/09/21 | 295 | 298 | 295 | 298 | 40,100 |
| 1985/09/20 | 299 | 299 | 289 | 294 | 132,330 |
| 1985/09/19 | 304 | 304 | 297 | 299 | 64,160 |
| 1985/09/18 | 300 | 309 | 299 | 309 | 97,242 |
| 1985/09/17 | 304 | 304 | 299 | 300 | 82,205 |
| 1985/09/13 | 304 | 309 | 301 | 309 | 55,137 |
| 1985/09/12 | 309 | 309 | 304 | 304 | 147,367 |
| 1985/09/11 | 309 | 319 | 309 | 314 | 39,097 |
| 1985/09/10 | 314 | 314 | 309 | 309 | 76,190 |
| 1985/09/09 | 319 | 319 | 314 | 315 | 49,122 |
| 1985/09/07 | 319 | 319 | 315 | 315 | 12,030 |
| 1985/09/06 | 327 | 327 | 315 | 315 | 62,155 |
| 1985/09/05 | 324 | 324 | 317 | 317 | 87,217 |
| 1985/09/04 | 317 | 329 | 314 | 324 | 136,340 |
| 1985/09/03 | 319 | 328 | 314 | 314 | 172,429 |
| 1985/09/02 | 330 | 339 | 330 | 339 | 41,102 |
| 1985/08/31 | 331 | 331 | 329 | 331 | 78,195 |
| 1985/08/30 | 336 | 339 | 330 | 330 | 186,464 |
| 1985/08/29 | 330 | 334 | 330 | 332 | 61,152 |
| 1985/08/28 | 330 | 334 | 329 | 330 | 75,187 |
| 1985/08/27 | 332 | 332 | 329 | 329 | 70,175 |
| 1985/08/26 | 335 | 339 | 329 | 329 | 83,207 |
| 1985/08/24 | 340 | 342 | 334 | 334 | 18,045 |
| 1985/08/23 | 342 | 342 | 339 | 339 | 65,162 |
| 1985/08/22 | 342 | 343 | 339 | 339 | 70,175 |
| 1985/08/21 | 342 | 348 | 341 | 342 | 66,165 |
| 1985/08/20 | 346 | 346 | 344 | 344 | 26,065 |
| 1985/08/19 | 349 | 349 | 344 | 344 | 16,040 |
| 1985/08/17 | 342 | 349 | 342 | 349 | 25,062 |
| 1985/08/16 | 349 | 349 | 340 | 342 | 35,087 |
| 1985/08/15 | 345 | 345 | 339 | 339 | 31,077 |
| 1985/08/14 | 351 | 351 | 345 | 345 | 29,072 |
| 1985/08/13 | 348 | 349 | 346 | 346 | 31,077 |
| 1985/08/12 | 359 | 364 | 348 | 361 | 71,177 |
| 1985/08/09 | 349 | 359 | 339 | 359 | 45,112 |
| 1985/08/08 | 349 | 349 | 339 | 339 | 75,187 |
| 1985/08/07 | 348 | 349 | 344 | 344 | 65,162 |
| 1985/08/06 | 349 | 349 | 339 | 339 | 100,250 |
| 1985/08/05 | 342 | 346 | 341 | 344 | 54,135 |
| 1985/08/03 | 345 | 345 | 344 | 344 | 33,082 |
| 1985/08/02 | 341 | 345 | 340 | 344 | 95,237 |
| 1985/08/01 | 344 | 349 | 339 | 341 | 150,374 |
| 1985/07/31 | 345 | 354 | 340 | 349 | 90,225 |
| 1985/07/30 | 354 | 358 | 344 | 344 | 112,280 |
| 1985/07/29 | 369 | 369 | 352 | 359 | 170,424 |
| 1985/07/27 | 374 | 379 | 359 | 359 | 160,399 |
| 1985/07/26 | 359 | 375 | 352 | 374 | 130,325 |
| 1985/07/25 | 364 | 364 | 354 | 354 | 80,200 |
| 1985/07/24 | 369 | 374 | 359 | 359 | 104,260 |
| 1985/07/23 | 379 | 379 | 364 | 364 | 100,250 |
| 1985/07/22 | 389 | 392 | 384 | 384 | 127,317 |
| 1985/07/19 | 381 | 384 | 349 | 349 | 159,397 |
| 1985/07/18 | 384 | 389 | 381 | 381 | 141,352 |
| 1985/07/17 | 387 | 389 | 383 | 383 | 148,369 |
| 1985/07/16 | 389 | 389 | 379 | 382 | 123,307 |
| 1985/07/15 | 383 | 398 | 379 | 379 | 206,514 |
| 1985/07/12 | 392 | 399 | 384 | 384 | 240,599 |
| 1985/07/11 | 406 | 413 | 397 | 397 | 255,637 |
| 1985/07/10 | 424 | 424 | 404 | 404 | 282,704 |
| 1985/07/09 | 404 | 424 | 404 | 421 | 428,066 |
| 1985/07/08 | 421 | 427 | 404 | 404 | 479,193 |
| 1985/07/06 | 434 | 434 | 419 | 419 | 561,398 |
| 1985/07/05 | 409 | 460 | 408 | 431 | 3,420,518 |
| 1985/07/04 | 420 | 422 | 404 | 414 | 1,963,891 |
| 1985/07/03 | 383 | 418 | 379 | 416 | 3,541,821 |
| 1985/07/02 | 379 | 384 | 370 | 383 | 205,512 |
| 1985/07/01 | 389 | 389 | 374 | 384 | 426,061 |
| 1985/06/29 | 372 | 384 | 371 | 384 | 335,836 |
| 1985/06/28 | 379 | 379 | 372 | 372 | 217,542 |
| 1985/06/27 | 379 | 383 | 364 | 364 | 516,286 |
| 1985/06/26 | 344 | 388 | 344 | 384 | 1,218,033 |
| 1985/06/25 | 339 | 349 | 334 | 349 | 123,307 |
| 1985/06/24 | 332 | 344 | 332 | 334 | 87,217 |
| 1985/06/22 | 320 | 329 | 320 | 329 | 99,247 |
| 1985/06/21 | 325 | 325 | 319 | 319 | 147,367 |
| 1985/06/20 | 337 | 339 | 324 | 329 | 153,382 |
| 1985/06/19 | 335 | 345 | 335 | 339 | 138,345 |
| 1985/06/18 | 349 | 355 | 334 | 345 | 160,399 |
| 1985/06/17 | 355 | 356 | 350 | 352 | 81,202 |
| 1985/06/15 | 356 | 359 | 355 | 359 | 50,125 |
| 1985/06/14 | 359 | 359 | 353 | 355 | 142,355 |
| 1985/06/13 | 360 | 360 | 355 | 357 | 124,310 |
| 1985/06/12 | 354 | 363 | 354 | 359 | 135,337 |
| 1985/06/11 | 366 | 369 | 349 | 349 | 135,337 |
| 1985/06/10 | 371 | 371 | 362 | 362 | 120,300 |
| 1985/06/07 | 379 | 379 | 371 | 371 | 241,602 |
| 1985/06/06 | 390 | 391 | 374 | 382 | 786,960 |
| 1985/06/05 | 369 | 389 | 368 | 389 | 769,917 |
| 1985/06/04 | 360 | 364 | 354 | 362 | 215,537 |
| 1985/06/03 | 362 | 374 | 359 | 359 | 297,741 |
| 1985/06/01 | 374 | 376 | 362 | 365 | 287,717 |
| 1985/05/31 | 392 | 393 | 373 | 379 | 1,424,548 |
| 1985/05/30 | 369 | 374 | 360 | 373 | 620,545 |
| 1985/05/29 | 354 | 362 | 349 | 362 | 317,791 |
| 1985/05/28 | 354 | 359 | 347 | 359 | 320,799 |
| 1985/05/27 | 370 | 370 | 357 | 359 | 242,604 |
| 1985/05/25 | 364 | 371 | 354 | 371 | 363,906 |
| 1985/05/24 | 375 | 376 | 361 | 364 | 574,431 |
| 1985/05/23 | 379 | 388 | 369 | 377 | 3,467,636 |
| 1985/05/22 | 341 | 379 | 337 | 379 | 1,747,352 |
| 1985/05/21 | 331 | 344 | 331 | 341 | 214,534 |
| 1985/05/20 | 334 | 334 | 331 | 334 | 118,295 |
| 1985/05/18 | 334 | 339 | 334 | 334 | 147,367 |
| 1985/05/17 | 338 | 339 | 332 | 332 | 169,422 |
| 1985/05/16 | 332 | 339 | 332 | 332 | 175,437 |
| 1985/05/15 | 344 | 349 | 332 | 332 | 596,485 |
| 1985/05/14 | 334 | 344 | 333 | 340 | 521,298 |
| 1985/05/13 | 339 | 341 | 332 | 334 | 578,441 |
| 1985/05/10 | 319 | 337 | 319 | 332 | 607,513 |
| 1985/05/09 | 309 | 324 | 309 | 313 | 47,117 |
| 1985/05/08 | 310 | 310 | 304 | 304 | 146,365 |
| 1985/05/07 | 319 | 320 | 310 | 310 | 75,187 |
| 1985/05/04 | 319 | 322 | 319 | 321 | 69,172 |
| 1985/05/02 | 329 | 329 | 315 | 321 | 255,637 |
| 1985/05/01 | 318 | 329 | 315 | 326 | 503,253 |
| 1985/04/30 | 301 | 324 | 301 | 309 | 63,157 |
| 1985/04/27 | 299 | 300 | 298 | 300 | 145,362 |
| 1985/04/26 | 301 | 302 | 300 | 300 | 138,345 |
| 1985/04/25 | 302 | 309 | 301 | 302 | 37,092 |
| 1985/04/24 | 304 | 305 | 301 | 301 | 64,160 |
| 1985/04/23 | 303 | 303 | 302 | 303 | 76,190 |
| 1985/04/22 | 303 | 303 | 303 | 303 | 15,037 |
| 1985/04/20 | 302 | 319 | 302 | 319 | 18,045 |
| 1985/04/19 | 302 | 303 | 301 | 303 | 47,117 |
| 1985/04/18 | 306 | 306 | 303 | 303 | 23,057 |
| 1985/04/17 | 301 | 305 | 300 | 305 | 35,087 |
| 1985/04/16 | 311 | 311 | 301 | 301 | 52,130 |
| 1985/04/15 | 310 | 315 | 310 | 310 | 17,042 |
| 1985/04/12 | 310 | 312 | 309 | 309 | 40,100 |
| 1985/04/11 | 312 | 312 | 309 | 309 | 68,170 |
| 1985/04/10 | 318 | 318 | 312 | 312 | 24,060 |
| 1985/04/09 | 324 | 324 | 319 | 319 | 36,090 |
| 1985/04/08 | 322 | 324 | 318 | 319 | 57,142 |
| 1985/04/06 | 309 | 309 | 309 | 309 | 37,092 |
| 1985/04/05 | 334 | 334 | 325 | 325 | 201,502 |
| 1985/04/04 | 309 | 329 | 308 | 329 | 167,417 |
| 1985/04/03 | 304 | 305 | 302 | 304 | 69,172 |
| 1985/04/02 | 304 | 309 | 302 | 302 | 47,117 |
| 1985/04/01 | 305 | 306 | 302 | 302 | 80,200 |
| 1985/03/30 | 306 | 318 | 306 | 309 | 18,045 |
| 1985/03/29 | 304 | 305 | 304 | 305 | 18,045 |
| 1985/03/28 | 305 | 307 | 304 | 305 | 9,022 |
| 1985/03/27 | 305 | 309 | 303 | 304 | 24,060 |
| 1985/03/26 | 305 | 314 | 302 | 305 | 26,065 |
| 1985/03/25 | 304 | 309 | 304 | 305 | 20,050 |
| 1985/03/23 | 302 | 302 | 302 | 302 | 11,027 |
| 1985/03/22 | 304 | 304 | 302 | 302 | 19,047 |
| 1985/03/20 | 302 | 302 | 299 | 299 | 99,247 |
| 1985/03/19 | 302 | 304 | 302 | 302 | 66,165 |
| 1985/03/18 | 302 | 302 | 301 | 302 | 19,047 |
| 1985/03/16 | 303 | 304 | 301 | 301 | 66,165 |
| 1985/03/15 | 307 | 307 | 302 | 302 | 33,082 |
| 1985/03/14 | 314 | 314 | 306 | 309 | 28,070 |
| 1985/03/13 | 303 | 314 | 303 | 309 | 28,070 |
| 1985/03/12 | 304 | 304 | 301 | 301 | 54,135 |
| 1985/03/11 | 309 | 309 | 307 | 307 | 21,052 |
| 1985/03/08 | 317 | 322 | 314 | 314 | 63,157 |
| 1985/03/07 | 305 | 312 | 305 | 312 | 33,082 |
| 1985/03/06 | 299 | 301 | 299 | 300 | 164,409 |
| 1985/03/05 | 300 | 304 | 300 | 300 | 36,090 |
| 1985/03/04 | 301 | 301 | 300 | 300 | 81,202 |
| 1985/03/01 | 307 | 307 | 301 | 301 | 74,185 |
| 1985/02/28 | 304 | 304 | 302 | 302 | 54,135 |
| 1985/02/27 | 306 | 306 | 304 | 304 | 35,087 |
| 1985/02/26 | 305 | 305 | 304 | 304 | 27,067 |
| 1985/02/25 | 306 | 307 | 306 | 306 | 40,100 |
| 1985/02/23 | 307 | 307 | 304 | 306 | 35,087 |
| 1985/02/22 | 307 | 307 | 302 | 302 | 151,377 |
| 1985/02/21 | 309 | 314 | 307 | 307 | 151,377 |
| 1985/02/20 | 312 | 314 | 310 | 310 | 40,100 |
| 1985/02/19 | 313 | 313 | 306 | 310 | 29,072 |
| 1985/02/18 | 305 | 312 | 304 | 310 | 86,215 |
| 1985/02/16 | 305 | 308 | 304 | 304 | 73,182 |
| 1985/02/15 | 307 | 311 | 306 | 307 | 99,247 |
| 1985/02/14 | 305 | 314 | 305 | 306 | 164,409 |
| 1985/02/13 | 309 | 309 | 302 | 304 | 118,295 |
| 1985/02/12 | 314 | 314 | 299 | 299 | 201,502 |
| 1985/02/08 | 316 | 318 | 313 | 314 | 159,397 |
| 1985/02/07 | 315 | 317 | 315 | 315 | 50,125 |
| 1985/02/06 | 315 | 315 | 312 | 314 | 54,135 |
| 1985/02/05 | 314 | 319 | 314 | 316 | 113,282 |
| 1985/02/04 | 329 | 329 | 314 | 319 | 146,365 |
| 1985/02/02 | 325 | 335 | 325 | 327 | 31,077 |
| 1985/02/01 | 334 | 337 | 327 | 327 | 88,220 |
| 1985/01/31 | 337 | 338 | 329 | 331 | 59,147 |
| 1985/01/30 | 335 | 338 | 330 | 334 | 73,182 |
| 1985/01/29 | 334 | 341 | 334 | 338 | 183,457 |
| 1985/01/28 | 339 | 339 | 330 | 335 | 92,230 |
| 1985/01/26 | 330 | 339 | 330 | 339 | 80,200 |
| 1985/01/25 | 329 | 330 | 326 | 329 | 26,065 |
| 1985/01/24 | 335 | 336 | 329 | 329 | 64,160 |
| 1985/01/23 | 339 | 339 | 336 | 337 | 94,235 |
| 1985/01/22 | 344 | 347 | 339 | 339 | 215,537 |
| 1985/01/21 | 337 | 349 | 335 | 344 | 228,569 |
| 1985/01/19 | 330 | 339 | 330 | 334 | 32,080 |
| 1985/01/18 | 329 | 333 | 325 | 325 | 68,170 |
| 1985/01/17 | 324 | 324 | 319 | 324 | 92,230 |
| 1985/01/16 | 309 | 314 | 309 | 314 | 46,115 |
| 1985/01/14 | 314 | 314 | 309 | 309 | 71,177 |
| 1985/01/11 | 311 | 311 | 309 | 309 | 130,325 |
| 1985/01/10 | 311 | 311 | 310 | 311 | 102,255 |
| 1985/01/09 | 314 | 314 | 309 | 311 | 88,220 |
| 1985/01/08 | 314 | 314 | 311 | 314 | 31,077 |
| 1985/01/07 | 315 | 315 | 309 | 315 | 75,187 |
| 1985/01/05 | 315 | 315 | 315 | 315 | 7,017 |
| 1985/01/04 | 315 | 315 | 315 | 315 | 12,030 |