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 |
---|---|---|---|---|---|
1987/12/28 | 756 | 788 | 754 | 788 | 211,527 |
1987/12/26 | 807 | 807 | 788 | 788 | 265,662 |
1987/12/25 | 836 | 838 | 788 | 807 | 538,341 |
1987/12/24 | 905 | 905 | 846 | 846 | 286,714 |
1987/12/23 | 856 | 898 | 843 | 898 | 502,251 |
1987/12/22 | 898 | 913 | 866 | 866 | 354,884 |
1987/12/21 | 929 | 937 | 896 | 903 | 598,490 |
1987/12/18 | 904 | 946 | 899 | 899 | 850,117 |
1987/12/17 | 987 | 988 | 919 | 923 | 793,977 |
1987/12/16 | 1,077 | 1,077 | 977 | 977 | 3,461,621 |
1987/12/15 | 920 | 1,017 | 899 | 1,017 | 1,752,364 |
1987/12/14 | 917 | 917 | 888 | 914 | 484,206 |
1987/12/11 | 893 | 935 | 883 | 907 | 1,288,208 |
1987/12/10 | 888 | 918 | 870 | 913 | 1,358,383 |
1987/12/09 | 878 | 920 | 860 | 887 | 1,990,958 |
1987/12/08 | 838 | 878 | 833 | 873 | 2,532,306 |
1987/12/07 | 808 | 828 | 799 | 828 | 315,786 |
1987/12/05 | 797 | 818 | 795 | 817 | 172,429 |
1987/12/04 | 788 | 798 | 784 | 797 | 245,612 |
1987/12/03 | 816 | 816 | 784 | 808 | 181,452 |
1987/12/02 | 825 | 827 | 798 | 815 | 666,660 |
1987/12/01 | 773 | 816 | 766 | 816 | 221,552 |
1987/11/30 | 796 | 803 | 784 | 790 | 88,220 |
1987/11/28 | 803 | 818 | 783 | 817 | 195,487 |
1987/11/27 | 823 | 823 | 793 | 813 | 616,535 |
1987/11/26 | 830 | 842 | 809 | 817 | 1,159,889 |
1987/11/25 | 798 | 828 | 793 | 826 | 1,830,559 |
1987/11/24 | 768 | 793 | 758 | 793 | 382,954 |
1987/11/20 | 754 | 773 | 753 | 773 | 81,202 |
1987/11/19 | 781 | 783 | 748 | 748 | 173,432 |
1987/11/18 | 747 | 778 | 736 | 778 | 162,404 |
1987/11/17 | 777 | 778 | 753 | 757 | 121,302 |
1987/11/16 | 778 | 784 | 750 | 768 | 170,424 |
1987/11/13 | 758 | 778 | 748 | 771 | 293,732 |
1987/11/12 | 738 | 758 | 718 | 738 | 315,786 |
1987/11/11 | 718 | 738 | 669 | 728 | 223,557 |
1987/11/10 | 718 | 746 | 705 | 718 | 225,562 |
1987/11/09 | 748 | 748 | 698 | 709 | 194,484 |
1987/11/07 | 748 | 758 | 731 | 738 | 358,894 |
1987/11/06 | 759 | 774 | 753 | 753 | 231,577 |
1987/11/05 | 778 | 783 | 738 | 739 | 262,654 |
1987/11/04 | 787 | 791 | 773 | 776 | 390,974 |
1987/11/02 | 788 | 798 | 768 | 797 | 1,365,400 |
1987/10/31 | 734 | 776 | 728 | 768 | 569,418 |
1987/10/30 | 688 | 728 | 677 | 728 | 201,502 |
1987/10/29 | 658 | 673 | 648 | 658 | 124,310 |
1987/10/28 | 698 | 707 | 668 | 668 | 93,232 |
1987/10/27 | 638 | 708 | 638 | 708 | 213,532 |
1987/10/26 | 648 | 658 | 618 | 648 | 100,250 |
1987/10/24 | 637 | 662 | 637 | 639 | 112,280 |
1987/10/23 | 648 | 678 | 638 | 647 | 259,647 |
1987/10/22 | 696 | 696 | 668 | 668 | 178,444 |
1987/10/21 | 628 | 666 | 628 | 666 | 248,619 |
1987/10/19 | 708 | 709 | 703 | 708 | 117,292 |
1987/10/16 | 717 | 748 | 704 | 748 | 185,462 |
1987/10/15 | 703 | 723 | 703 | 723 | 186,464 |
1987/10/14 | 713 | 728 | 699 | 723 | 164,409 |
1987/10/13 | 714 | 728 | 714 | 714 | 63,157 |
1987/10/12 | 728 | 733 | 718 | 723 | 55,137 |
1987/10/09 | 727 | 738 | 708 | 738 | 159,397 |
1987/10/08 | 718 | 738 | 718 | 738 | 199,497 |
1987/10/07 | 718 | 728 | 717 | 718 | 169,422 |
1987/10/06 | 748 | 748 | 719 | 738 | 119,297 |
1987/10/05 | 723 | 738 | 718 | 738 | 131,327 |
1987/10/03 | 738 | 738 | 723 | 738 | 72,180 |
1987/10/02 | 729 | 738 | 718 | 728 | 161,402 |
1987/10/01 | 748 | 749 | 728 | 728 | 116,290 |
1987/09/30 | 739 | 758 | 733 | 758 | 124,310 |
1987/09/29 | 764 | 765 | 750 | 758 | 127,317 |
1987/09/28 | 792 | 792 | 758 | 778 | 234,584 |
1987/09/26 | 751 | 795 | 748 | 793 | 392,979 |
1987/09/25 | 760 | 760 | 718 | 741 | 248,619 |
1987/09/24 | 792 | 792 | 750 | 750 | 165,412 |
1987/09/22 | 769 | 797 | 748 | 786 | 363,906 |
1987/09/21 | 798 | 798 | 776 | 778 | 218,544 |
1987/09/18 | 778 | 806 | 767 | 793 | 725,808 |
1987/09/17 | 758 | 778 | 738 | 768 | 265,662 |
1987/09/16 | 763 | 763 | 733 | 758 | 177,442 |
1987/09/14 | 777 | 788 | 758 | 768 | 355,886 |
1987/09/11 | 758 | 777 | 748 | 777 | 212,529 |
1987/09/10 | 768 | 769 | 733 | 758 | 222,554 |
1987/09/09 | 758 | 773 | 748 | 765 | 212,529 |
1987/09/08 | 738 | 777 | 738 | 758 | 160,399 |
1987/09/07 | 773 | 783 | 728 | 733 | 286,714 |
1987/09/05 | 808 | 808 | 753 | 783 | 634,580 |
1987/09/04 | 743 | 798 | 738 | 798 | 1,036,582 |
1987/09/03 | 688 | 738 | 676 | 718 | 540,346 |
1987/09/02 | 696 | 718 | 688 | 698 | 725,808 |
1987/09/01 | 709 | 728 | 693 | 696 | 1,040,591 |
1987/08/31 | 768 | 768 | 733 | 738 | 748,865 |
1987/08/29 | 778 | 783 | 747 | 778 | 624,555 |
1987/08/28 | 813 | 838 | 777 | 793 | 1,367,405 |
1987/08/27 | 818 | 834 | 798 | 818 | 896,232 |
1987/08/26 | 812 | 842 | 796 | 838 | 1,933,816 |
1987/08/25 | 768 | 813 | 733 | 793 | 2,362,885 |
1987/08/24 | 763 | 808 | 737 | 758 | 5,358,344 |
1987/08/22 | 647 | 737 | 636 | 737 | 3,570,893 |
1987/08/21 | 564 | 638 | 563 | 637 | 2,868,143 |
1987/08/20 | 547 | 558 | 537 | 554 | 814,027 |
1987/08/19 | 537 | 538 | 518 | 537 | 523,303 |
1987/08/18 | 512 | 546 | 512 | 544 | 1,153,874 |
1987/08/17 | 513 | 522 | 507 | 522 | 230,574 |
1987/08/14 | 518 | 523 | 501 | 523 | 639,593 |
1987/08/13 | 518 | 518 | 501 | 518 | 593,478 |
1987/08/12 | 521 | 529 | 508 | 518 | 1,816,524 |
1987/08/11 | 497 | 525 | 497 | 511 | 2,236,570 |
1987/08/10 | 478 | 499 | 474 | 497 | 1,234,073 |
1987/08/07 | 469 | 479 | 466 | 479 | 659,643 |
1987/08/06 | 460 | 470 | 458 | 466 | 327,816 |
1987/08/05 | 469 | 470 | 449 | 470 | 267,667 |
1987/08/04 | 464 | 469 | 458 | 469 | 230,574 |
1987/08/03 | 474 | 479 | 464 | 477 | 235,587 |
1987/08/01 | 469 | 479 | 468 | 479 | 404,006 |
1987/07/31 | 469 | 472 | 460 | 471 | 338,844 |
1987/07/30 | 459 | 477 | 454 | 472 | 775,932 |
1987/07/29 | 485 | 485 | 463 | 474 | 1,339,335 |
1987/07/28 | 435 | 483 | 435 | 480 | 2,908,243 |
1987/07/27 | 439 | 442 | 425 | 440 | 315,786 |
1987/07/25 | 433 | 438 | 424 | 437 | 191,477 |
1987/07/24 | 429 | 434 | 417 | 433 | 185,462 |
1987/07/23 | 406 | 424 | 404 | 424 | 180,449 |
1987/07/22 | 409 | 419 | 403 | 407 | 464,156 |
1987/07/21 | 400 | 419 | 394 | 419 | 189,472 |
1987/07/20 | 424 | 424 | 399 | 399 | 374,934 |
1987/07/17 | 418 | 439 | 418 | 439 | 777,937 |
1987/07/16 | 429 | 434 | 419 | 428 | 381,951 |
1987/07/15 | 448 | 448 | 429 | 444 | 517,288 |
1987/07/14 | 429 | 448 | 427 | 444 | 2,133,313 |
1987/07/13 | 415 | 429 | 409 | 419 | 316,789 |
1987/07/10 | 429 | 435 | 404 | 424 | 851,120 |
1987/07/09 | 399 | 430 | 399 | 426 | 1,090,716 |
1987/07/08 | 398 | 404 | 394 | 394 | 327,816 |
1987/07/07 | 399 | 404 | 388 | 394 | 268,669 |
1987/07/06 | 409 | 418 | 404 | 404 | 544,356 |
1987/07/04 | 418 | 419 | 409 | 409 | 1,208,008 |
1987/07/03 | 388 | 429 | 379 | 419 | 2,554,361 |
1987/07/02 | 393 | 394 | 378 | 378 | 417,039 |
1987/07/01 | 375 | 388 | 373 | 388 | 456,136 |
1987/06/30 | 394 | 394 | 371 | 374 | 797,987 |
1987/06/29 | 397 | 402 | 385 | 388 | 2,459,124 |
1987/06/27 | 348 | 371 | 348 | 369 | 979,439 |
1987/06/26 | 319 | 339 | 319 | 338 | 396,989 |
1987/06/25 | 314 | 314 | 309 | 311 | 35,087 |
1987/06/24 | 313 | 314 | 309 | 309 | 96,240 |
1987/06/23 | 314 | 316 | 311 | 311 | 37,092 |
1987/06/22 | 317 | 324 | 314 | 319 | 67,167 |
1987/06/19 | 329 | 329 | 325 | 327 | 98,245 |
1987/06/18 | 329 | 329 | 325 | 328 | 41,102 |
1987/06/17 | 329 | 334 | 322 | 324 | 84,210 |
1987/06/16 | 319 | 329 | 314 | 329 | 201,502 |
1987/06/15 | 328 | 329 | 324 | 327 | 90,225 |
1987/06/12 | 328 | 329 | 327 | 328 | 107,267 |
1987/06/11 | 327 | 329 | 324 | 329 | 130,325 |
1987/06/10 | 318 | 329 | 317 | 317 | 174,434 |
1987/06/09 | 322 | 324 | 319 | 323 | 80,200 |
1987/06/08 | 319 | 328 | 317 | 324 | 139,347 |
1987/06/06 | 314 | 317 | 310 | 317 | 54,135 |
1987/06/05 | 317 | 319 | 309 | 310 | 45,112 |
1987/06/04 | 317 | 319 | 317 | 317 | 77,192 |
1987/06/03 | 309 | 322 | 309 | 319 | 68,170 |
1987/06/02 | 322 | 324 | 315 | 315 | 55,137 |
1987/06/01 | 325 | 329 | 321 | 324 | 99,247 |
1987/05/30 | 321 | 326 | 321 | 326 | 95,237 |
1987/05/29 | 323 | 324 | 319 | 320 | 193,482 |
1987/05/28 | 308 | 331 | 305 | 325 | 390,974 |
1987/05/27 | 309 | 310 | 305 | 307 | 130,325 |
1987/05/26 | 307 | 309 | 299 | 302 | 83,207 |
1987/05/25 | 308 | 311 | 307 | 308 | 204,509 |
1987/05/23 | 298 | 307 | 297 | 307 | 231,577 |
1987/05/22 | 285 | 299 | 285 | 298 | 128,320 |
1987/05/21 | 279 | 284 | 279 | 284 | 56,140 |
1987/05/20 | 286 | 286 | 279 | 279 | 45,112 |
1987/05/19 | 279 | 280 | 279 | 280 | 17,042 |
1987/05/18 | 284 | 284 | 279 | 279 | 25,062 |
1987/05/15 | 287 | 287 | 278 | 278 | 27,067 |
1987/05/14 | 290 | 290 | 278 | 278 | 28,070 |
1987/05/13 | 278 | 280 | 278 | 278 | 34,085 |
1987/05/12 | 274 | 279 | 273 | 276 | 36,090 |
1987/05/11 | 273 | 279 | 273 | 279 | 24,060 |
1987/05/08 | 274 | 274 | 273 | 274 | 6,015 |
1987/05/07 | 272 | 277 | 272 | 272 | 12,030 |
1987/05/06 | 279 | 279 | 269 | 269 | 27,067 |
1987/05/02 | 265 | 275 | 265 | 275 | 8,020 |
1987/05/01 | 271 | 272 | 270 | 270 | 12,030 |
1987/04/30 | 259 | 262 | 259 | 262 | 24,060 |
1987/04/28 | 269 | 270 | 262 | 262 | 36,090 |
1987/04/27 | 270 | 273 | 269 | 273 | 5,012 |
1987/04/25 | 269 | 278 | 269 | 269 | 64,160 |
1987/04/24 | 269 | 273 | 269 | 269 | 37,092 |
1987/04/23 | 272 | 279 | 267 | 269 | 37,092 |
1987/04/22 | 279 | 279 | 277 | 277 | 46,115 |
1987/04/21 | 279 | 280 | 279 | 279 | 41,102 |
1987/04/20 | 282 | 282 | 279 | 279 | 117,292 |
1987/04/17 | 282 | 283 | 282 | 283 | 89,222 |
1987/04/16 | 280 | 284 | 280 | 282 | 66,165 |
1987/04/15 | 280 | 280 | 280 | 280 | 22,055 |
1987/04/14 | 285 | 289 | 279 | 281 | 80,200 |
1987/04/13 | 285 | 289 | 285 | 285 | 34,085 |
1987/04/10 | 284 | 289 | 284 | 289 | 62,155 |
1987/04/09 | 288 | 294 | 284 | 289 | 59,147 |
1987/04/08 | 284 | 289 | 284 | 289 | 81,202 |
1987/04/07 | 293 | 294 | 289 | 289 | 31,077 |
1987/04/06 | 294 | 295 | 294 | 295 | 23,057 |
1987/04/04 | 298 | 299 | 294 | 299 | 92,230 |
1987/04/03 | 299 | 299 | 297 | 299 | 142,355 |
1987/04/02 | 288 | 300 | 288 | 299 | 195,487 |
1987/04/01 | 277 | 279 | 277 | 278 | 18,045 |
1987/03/31 | 277 | 281 | 277 | 277 | 30,075 |
1987/03/30 | 284 | 284 | 282 | 282 | 58,145 |
1987/03/28 | 285 | 285 | 282 | 282 | 12,030 |
1987/03/27 | 284 | 294 | 284 | 284 | 57,142 |
1987/03/26 | 285 | 287 | 282 | 282 | 55,137 |
1987/03/25 | 287 | 289 | 281 | 284 | 74,185 |
1987/03/24 | 292 | 293 | 282 | 289 | 34,085 |
1987/03/23 | 296 | 299 | 291 | 291 | 74,185 |
1987/03/20 | 300 | 300 | 291 | 294 | 44,110 |
1987/03/19 | 300 | 304 | 299 | 299 | 113,282 |
1987/03/18 | 298 | 304 | 298 | 304 | 133,332 |
1987/03/17 | 296 | 298 | 294 | 296 | 110,275 |
1987/03/16 | 294 | 304 | 291 | 291 | 107,267 |
1987/03/13 | 284 | 289 | 284 | 289 | 136,340 |
1987/03/12 | 282 | 285 | 282 | 284 | 120,300 |
1987/03/11 | 283 | 283 | 282 | 282 | 67,167 |
1987/03/10 | 280 | 283 | 280 | 282 | 83,207 |
1987/03/09 | 284 | 284 | 280 | 283 | 40,100 |
1987/03/07 | 281 | 281 | 280 | 281 | 28,070 |
1987/03/06 | 283 | 283 | 280 | 281 | 50,125 |
1987/03/05 | 287 | 287 | 280 | 287 | 50,125 |
1987/03/04 | 288 | 288 | 284 | 284 | 81,202 |
1987/03/03 | 281 | 290 | 280 | 289 | 218,544 |
1987/03/02 | 279 | 283 | 278 | 279 | 131,327 |
1987/02/28 | 276 | 278 | 275 | 278 | 16,040 |
1987/02/27 | 276 | 279 | 274 | 274 | 74,185 |
1987/02/26 | 277 | 277 | 269 | 276 | 63,157 |
1987/02/25 | 284 | 284 | 276 | 277 | 75,187 |
1987/02/24 | 279 | 284 | 266 | 266 | 214,534 |
1987/02/23 | 275 | 279 | 270 | 270 | 71,177 |
1987/02/20 | 279 | 279 | 265 | 265 | 60,150 |
1987/02/19 | 269 | 279 | 269 | 279 | 142,355 |
1987/02/18 | 272 | 279 | 272 | 279 | 55,137 |
1987/02/17 | 264 | 269 | 264 | 269 | 34,085 |
1987/02/16 | 275 | 275 | 269 | 274 | 95,237 |
1987/02/13 | 278 | 286 | 270 | 270 | 105,262 |
1987/02/12 | 269 | 277 | 269 | 277 | 201,502 |
1987/02/10 | 264 | 266 | 264 | 264 | 63,157 |
1987/02/09 | 267 | 269 | 264 | 264 | 58,145 |
1987/02/07 | 267 | 267 | 265 | 267 | 17,042 |
1987/02/06 | 264 | 269 | 262 | 269 | 126,315 |
1987/02/05 | 258 | 268 | 254 | 262 | 108,270 |
1987/02/04 | 257 | 259 | 249 | 253 | 31,077 |
1987/02/03 | 249 | 264 | 249 | 259 | 158,394 |
1987/02/02 | 239 | 244 | 239 | 244 | 38,095 |
1987/01/31 | 238 | 238 | 238 | 238 | 5,012 |
1987/01/30 | 240 | 244 | 237 | 237 | 44,110 |
1987/01/29 | 239 | 242 | 239 | 242 | 29,072 |
1987/01/28 | 244 | 244 | 239 | 239 | 41,102 |
1987/01/27 | 244 | 244 | 244 | 244 | 4,010 |
1987/01/26 | 244 | 247 | 244 | 244 | 31,077 |
1987/01/24 | 249 | 249 | 239 | 239 | 28,070 |
1987/01/23 | 236 | 249 | 236 | 249 | 37,092 |
1987/01/22 | 236 | 241 | 236 | 239 | 36,090 |
1987/01/21 | 236 | 236 | 235 | 235 | 33,082 |
1987/01/20 | 235 | 239 | 235 | 235 | 133,332 |
1987/01/19 | 235 | 239 | 235 | 235 | 49,122 |
1987/01/16 | 233 | 235 | 233 | 235 | 28,070 |
1987/01/14 | 239 | 239 | 232 | 232 | 12,030 |
1987/01/13 | 241 | 241 | 241 | 241 | 55,137 |
1987/01/12 | 241 | 241 | 241 | 241 | 47,117 |
1987/01/09 | 241 | 241 | 241 | 241 | 37,092 |
1987/01/08 | 241 | 244 | 241 | 244 | 30,075 |
1987/01/07 | 241 | 241 | 241 | 241 | 46,115 |
1987/01/06 | 241 | 241 | 241 | 241 | 33,082 |
1987/01/05 | 239 | 240 | 239 | 239 | 42,105 |