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 |
|---|---|---|---|---|---|
| 1988/12/28 | 1,027 | 1,047 | 1,027 | 1,027 | 62,155 |
| 1988/12/27 | 1,047 | 1,047 | 1,027 | 1,047 | 63,157 |
| 1988/12/26 | 1,047 | 1,077 | 1,047 | 1,047 | 10,025 |
| 1988/12/24 | 1,047 | 1,047 | 1,037 | 1,037 | 31,077 |
| 1988/12/23 | 1,077 | 1,077 | 1,037 | 1,037 | 86,215 |
| 1988/12/22 | 1,057 | 1,077 | 1,047 | 1,047 | 127,317 |
| 1988/12/21 | 1,057 | 1,087 | 1,047 | 1,077 | 104,260 |
| 1988/12/20 | 1,087 | 1,087 | 1,047 | 1,077 | 90,225 |
| 1988/12/19 | 1,087 | 1,087 | 1,047 | 1,087 | 228,569 |
| 1988/12/16 | 1,087 | 1,097 | 1,067 | 1,067 | 221,552 |
| 1988/12/15 | 1,067 | 1,087 | 1,057 | 1,077 | 199,497 |
| 1988/12/14 | 1,087 | 1,087 | 1,057 | 1,057 | 82,205 |
| 1988/12/13 | 1,057 | 1,067 | 1,047 | 1,047 | 57,142 |
| 1988/12/12 | 1,067 | 1,077 | 1,047 | 1,047 | 79,197 |
| 1988/12/09 | 1,047 | 1,077 | 1,027 | 1,027 | 83,207 |
| 1988/12/08 | 1,067 | 1,087 | 1,037 | 1,057 | 146,365 |
| 1988/12/07 | 1,067 | 1,067 | 1,067 | 1,067 | 20,050 |
| 1988/12/06 | 1,087 | 1,087 | 1,057 | 1,067 | 214,534 |
| 1988/12/05 | 1,047 | 1,057 | 1,047 | 1,057 | 20,050 |
| 1988/12/03 | 1,077 | 1,077 | 1,047 | 1,047 | 52,130 |
| 1988/12/02 | 1,037 | 1,097 | 1,027 | 1,047 | 161,402 |
| 1988/12/01 | 1,037 | 1,057 | 1,027 | 1,027 | 58,145 |
| 1988/11/30 | 1,037 | 1,067 | 1,037 | 1,047 | 52,130 |
| 1988/11/29 | 1,067 | 1,067 | 1,027 | 1,027 | 71,177 |
| 1988/11/28 | 1,097 | 1,097 | 1,047 | 1,067 | 353,881 |
| 1988/11/26 | 1,057 | 1,087 | 1,057 | 1,077 | 98,245 |
| 1988/11/25 | 1,077 | 1,087 | 1,057 | 1,057 | 196,489 |
| 1988/11/24 | 1,077 | 1,097 | 1,057 | 1,067 | 192,479 |
| 1988/11/22 | 1,127 | 1,127 | 1,067 | 1,077 | 437,089 |
| 1988/11/21 | 1,147 | 1,147 | 1,097 | 1,107 | 1,673,167 |
| 1988/11/18 | 967 | 1,057 | 967 | 1,037 | 1,088,711 |
| 1988/11/17 | 942 | 973 | 938 | 967 | 178,444 |
| 1988/11/16 | 948 | 948 | 923 | 924 | 208,519 |
| 1988/11/15 | 935 | 940 | 935 | 938 | 117,292 |
| 1988/11/14 | 929 | 938 | 923 | 923 | 123,307 |
| 1988/11/11 | 939 | 943 | 923 | 928 | 207,517 |
| 1988/11/10 | 958 | 968 | 928 | 928 | 120,300 |
| 1988/11/09 | 968 | 968 | 958 | 959 | 50,125 |
| 1988/11/08 | 988 | 988 | 958 | 958 | 112,280 |
| 1988/11/07 | 979 | 988 | 979 | 988 | 17,042 |
| 1988/11/05 | 988 | 998 | 978 | 978 | 27,067 |
| 1988/11/04 | 990 | 998 | 988 | 993 | 49,122 |
| 1988/11/02 | 988 | 991 | 988 | 990 | 50,125 |
| 1988/11/01 | 1,017 | 1,017 | 989 | 1,007 | 33,082 |
| 1988/10/31 | 1,027 | 1,067 | 988 | 988 | 282,704 |
| 1988/10/29 | 1,037 | 1,047 | 1,037 | 1,037 | 32,080 |
| 1988/10/28 | 1,047 | 1,047 | 1,017 | 1,047 | 273,682 |
| 1988/10/27 | 993 | 1,017 | 987 | 1,007 | 615,533 |
| 1988/10/26 | 988 | 988 | 985 | 985 | 72,180 |
| 1988/10/25 | 973 | 978 | 958 | 978 | 110,275 |
| 1988/10/24 | 988 | 988 | 968 | 973 | 68,170 |
| 1988/10/22 | 979 | 983 | 976 | 976 | 14,035 |
| 1988/10/21 | 978 | 988 | 968 | 968 | 57,142 |
| 1988/10/20 | 968 | 988 | 968 | 983 | 29,072 |
| 1988/10/19 | 978 | 978 | 978 | 978 | 6,015 |
| 1988/10/18 | 988 | 988 | 988 | 988 | 24,060 |
| 1988/10/17 | 978 | 978 | 958 | 968 | 39,097 |
| 1988/10/14 | 978 | 978 | 978 | 978 | 16,040 |
| 1988/10/13 | 978 | 978 | 968 | 968 | 11,027 |
| 1988/10/12 | 979 | 989 | 978 | 978 | 22,055 |
| 1988/10/11 | 998 | 998 | 968 | 968 | 24,060 |
| 1988/10/07 | 998 | 998 | 993 | 993 | 16,040 |
| 1988/10/06 | 998 | 1,007 | 998 | 1,007 | 22,055 |
| 1988/10/05 | 1,037 | 1,037 | 998 | 998 | 28,070 |
| 1988/10/04 | 1,037 | 1,037 | 1,037 | 1,037 | 11,027 |
| 1988/10/03 | 1,087 | 1,087 | 1,057 | 1,057 | 19,047 |
| 1988/10/01 | 1,087 | 1,087 | 1,087 | 1,087 | 54,135 |
| 1988/09/30 | 1,067 | 1,097 | 1,067 | 1,087 | 94,235 |
| 1988/09/29 | 1,117 | 1,117 | 1,067 | 1,067 | 51,127 |
| 1988/09/28 | 1,097 | 1,127 | 1,097 | 1,117 | 74,185 |
| 1988/09/27 | 1,047 | 1,097 | 1,047 | 1,097 | 130,325 |
| 1988/09/26 | 1,027 | 1,087 | 1,027 | 1,047 | 43,107 |
| 1988/09/24 | 1,057 | 1,057 | 1,047 | 1,047 | 7,017 |
| 1988/09/22 | 1,067 | 1,087 | 1,027 | 1,087 | 22,055 |
| 1988/09/21 | 1,047 | 1,067 | 1,047 | 1,067 | 30,075 |
| 1988/09/20 | 1,067 | 1,087 | 1,057 | 1,067 | 562,401 |
| 1988/09/19 | 1,087 | 1,097 | 1,077 | 1,087 | 106,265 |
| 1988/09/16 | 1,127 | 1,127 | 1,067 | 1,107 | 225,562 |
| 1988/09/14 | 1,127 | 1,147 | 1,107 | 1,107 | 135,337 |
| 1988/09/13 | 1,087 | 1,107 | 1,087 | 1,107 | 40,100 |
| 1988/09/12 | 1,067 | 1,097 | 1,067 | 1,097 | 112,280 |
| 1988/09/09 | 1,107 | 1,127 | 1,037 | 1,117 | 121,302 |
| 1988/09/08 | 1,177 | 1,177 | 1,127 | 1,127 | 30,075 |
| 1988/09/07 | 1,087 | 1,147 | 1,067 | 1,147 | 120,300 |
| 1988/09/06 | 1,097 | 1,107 | 1,047 | 1,047 | 26,065 |
| 1988/09/05 | 1,107 | 1,107 | 1,097 | 1,097 | 28,070 |
| 1988/09/03 | 1,067 | 1,097 | 1,057 | 1,097 | 8,020 |
| 1988/09/02 | 1,037 | 1,057 | 1,017 | 1,027 | 19,047 |
| 1988/09/01 | 1,097 | 1,097 | 1,047 | 1,057 | 34,085 |
| 1988/08/31 | 1,097 | 1,107 | 1,097 | 1,097 | 68,170 |
| 1988/08/30 | 1,097 | 1,097 | 1,077 | 1,097 | 37,092 |
| 1988/08/29 | 1,127 | 1,127 | 1,077 | 1,117 | 78,195 |
| 1988/08/27 | 1,117 | 1,117 | 1,107 | 1,117 | 20,050 |
| 1988/08/26 | 1,117 | 1,127 | 1,107 | 1,127 | 59,147 |
| 1988/08/25 | 1,147 | 1,157 | 1,137 | 1,137 | 45,112 |
| 1988/08/24 | 1,147 | 1,177 | 1,127 | 1,147 | 45,112 |
| 1988/08/23 | 1,197 | 1,197 | 1,147 | 1,147 | 25,062 |
| 1988/08/22 | 1,237 | 1,237 | 1,207 | 1,207 | 172,429 |
| 1988/08/19 | 1,147 | 1,227 | 1,147 | 1,227 | 1,415,525 |
| 1988/08/18 | 1,197 | 1,197 | 1,157 | 1,167 | 140,350 |
| 1988/08/17 | 1,167 | 1,207 | 1,157 | 1,187 | 364,909 |
| 1988/08/16 | 1,197 | 1,207 | 1,167 | 1,187 | 370,924 |
| 1988/08/15 | 1,197 | 1,217 | 1,177 | 1,177 | 1,218,033 |
| 1988/08/12 | 1,137 | 1,157 | 1,127 | 1,137 | 566,411 |
| 1988/08/11 | 1,057 | 1,127 | 1,037 | 1,127 | 262,654 |
| 1988/08/10 | 1,097 | 1,097 | 1,047 | 1,057 | 148,369 |
| 1988/08/09 | 1,047 | 1,147 | 1,037 | 1,117 | 378,944 |
| 1988/08/08 | 1,017 | 1,037 | 1,017 | 1,027 | 53,132 |
| 1988/08/06 | 1,017 | 1,037 | 1,017 | 1,037 | 52,130 |
| 1988/08/05 | 1,017 | 1,087 | 1,007 | 1,037 | 106,265 |
| 1988/08/04 | 1,017 | 1,037 | 998 | 1,017 | 32,080 |
| 1988/08/03 | 1,017 | 1,017 | 988 | 998 | 283,707 |
| 1988/08/02 | 1,027 | 1,027 | 998 | 1,017 | 144,360 |
| 1988/08/01 | 1,027 | 1,037 | 1,017 | 1,017 | 54,135 |
| 1988/07/30 | 1,037 | 1,037 | 1,017 | 1,027 | 36,090 |
| 1988/07/29 | 979 | 1,007 | 958 | 998 | 123,307 |
| 1988/07/28 | 988 | 998 | 969 | 978 | 167,417 |
| 1988/07/27 | 1,007 | 1,027 | 978 | 978 | 246,614 |
| 1988/07/26 | 1,067 | 1,067 | 1,017 | 1,027 | 179,447 |
| 1988/07/25 | 1,057 | 1,077 | 1,027 | 1,067 | 207,517 |
| 1988/07/23 | 1,097 | 1,117 | 1,097 | 1,097 | 81,202 |
| 1988/07/22 | 1,147 | 1,167 | 1,117 | 1,157 | 165,412 |
| 1988/07/21 | 1,127 | 1,187 | 1,117 | 1,147 | 95,237 |
| 1988/07/20 | 1,167 | 1,187 | 1,107 | 1,137 | 105,262 |
| 1988/07/19 | 1,227 | 1,227 | 1,157 | 1,157 | 67,167 |
| 1988/07/18 | 1,247 | 1,267 | 1,217 | 1,227 | 141,352 |
| 1988/07/15 | 1,207 | 1,267 | 1,197 | 1,247 | 676,685 |
| 1988/07/14 | 1,197 | 1,247 | 1,197 | 1,217 | 284,709 |
| 1988/07/13 | 1,237 | 1,247 | 1,207 | 1,217 | 501,248 |
| 1988/07/12 | 1,197 | 1,247 | 1,197 | 1,247 | 396,989 |
| 1988/07/11 | 1,217 | 1,237 | 1,197 | 1,197 | 108,270 |
| 1988/07/08 | 1,207 | 1,257 | 1,157 | 1,257 | 470,171 |
| 1988/07/07 | 1,247 | 1,247 | 1,187 | 1,217 | 283,707 |
| 1988/07/06 | 1,217 | 1,247 | 1,197 | 1,247 | 419,044 |
| 1988/07/05 | 1,167 | 1,207 | 1,167 | 1,177 | 304,759 |
| 1988/07/04 | 1,117 | 1,197 | 1,097 | 1,187 | 198,494 |
| 1988/07/02 | 1,157 | 1,167 | 1,127 | 1,137 | 223,557 |
| 1988/07/01 | 1,267 | 1,267 | 1,167 | 1,197 | 261,652 |
| 1988/06/30 | 1,227 | 1,247 | 1,207 | 1,247 | 834,077 |
| 1988/06/29 | 1,247 | 1,287 | 1,197 | 1,247 | 698,740 |
| 1988/06/28 | 1,187 | 1,297 | 1,157 | 1,287 | 1,761,387 |
| 1988/06/27 | 1,227 | 1,237 | 1,177 | 1,217 | 289,722 |
| 1988/06/25 | 1,197 | 1,217 | 1,177 | 1,217 | 223,557 |
| 1988/06/24 | 1,227 | 1,247 | 1,197 | 1,197 | 1,519,785 |
| 1988/06/23 | 1,177 | 1,217 | 1,137 | 1,197 | 1,024,552 |
| 1988/06/22 | 1,257 | 1,287 | 1,177 | 1,197 | 1,985,946 |
| 1988/06/21 | 1,197 | 1,257 | 1,147 | 1,247 | 2,411,004 |
| 1988/06/20 | 1,167 | 1,237 | 1,157 | 1,177 | 3,137,814 |
| 1988/06/17 | 1,077 | 1,157 | 1,077 | 1,157 | 2,981,425 |
| 1988/06/16 | 1,027 | 1,107 | 1,017 | 1,077 | 3,988,934 |
| 1988/06/15 | 998 | 1,017 | 984 | 1,017 | 596,485 |
| 1988/06/14 | 972 | 1,027 | 972 | 997 | 498,241 |
| 1988/06/13 | 990 | 993 | 968 | 968 | 100,250 |
| 1988/06/10 | 1,007 | 1,017 | 968 | 997 | 459,143 |
| 1988/06/09 | 1,027 | 1,047 | 1,017 | 1,017 | 1,682,189 |
| 1988/06/08 | 1,007 | 1,027 | 993 | 1,007 | 1,744,344 |
| 1988/06/07 | 963 | 1,017 | 961 | 1,007 | 2,420,027 |
| 1988/06/06 | 947 | 966 | 928 | 963 | 664,655 |
| 1988/06/04 | 937 | 948 | 923 | 947 | 113,282 |
| 1988/06/03 | 927 | 947 | 908 | 947 | 353,881 |
| 1988/06/02 | 939 | 939 | 904 | 905 | 148,369 |
| 1988/06/01 | 938 | 938 | 908 | 938 | 236,589 |
| 1988/05/31 | 919 | 948 | 919 | 928 | 259,647 |
| 1988/05/30 | 939 | 947 | 918 | 918 | 265,662 |
| 1988/05/28 | 967 | 967 | 928 | 928 | 548,366 |
| 1988/05/27 | 936 | 973 | 933 | 958 | 1,018,537 |
| 1988/05/26 | 940 | 942 | 926 | 930 | 1,351,365 |
| 1988/05/25 | 896 | 920 | 890 | 920 | 314,784 |
| 1988/05/24 | 899 | 903 | 883 | 889 | 84,210 |
| 1988/05/23 | 919 | 919 | 903 | 904 | 258,644 |
| 1988/05/20 | 888 | 918 | 888 | 913 | 700,745 |
| 1988/05/19 | 859 | 878 | 858 | 858 | 68,170 |
| 1988/05/18 | 855 | 874 | 855 | 857 | 143,357 |
| 1988/05/17 | 873 | 887 | 854 | 854 | 139,347 |
| 1988/05/16 | 884 | 887 | 868 | 873 | 82,205 |
| 1988/05/13 | 888 | 888 | 863 | 864 | 134,335 |
| 1988/05/12 | 843 | 893 | 843 | 879 | 321,801 |
| 1988/05/11 | 888 | 897 | 863 | 863 | 144,360 |
| 1988/05/10 | 854 | 897 | 854 | 888 | 126,315 |
| 1988/05/09 | 853 | 863 | 853 | 854 | 70,175 |
| 1988/05/07 | 839 | 853 | 838 | 853 | 81,202 |
| 1988/05/06 | 848 | 858 | 839 | 839 | 72,180 |
| 1988/05/02 | 835 | 851 | 835 | 843 | 98,245 |
| 1988/04/30 | 837 | 843 | 835 | 838 | 44,110 |
| 1988/04/28 | 849 | 868 | 847 | 847 | 195,487 |
| 1988/04/27 | 864 | 868 | 849 | 849 | 128,320 |
| 1988/04/26 | 878 | 884 | 874 | 874 | 129,322 |
| 1988/04/25 | 869 | 877 | 868 | 873 | 47,117 |
| 1988/04/23 | 869 | 878 | 868 | 868 | 86,215 |
| 1988/04/22 | 863 | 873 | 863 | 868 | 122,305 |
| 1988/04/21 | 886 | 886 | 859 | 863 | 54,135 |
| 1988/04/20 | 859 | 878 | 858 | 876 | 69,172 |
| 1988/04/19 | 858 | 873 | 858 | 858 | 86,215 |
| 1988/04/18 | 853 | 886 | 853 | 868 | 80,200 |
| 1988/04/15 | 863 | 878 | 863 | 873 | 105,262 |
| 1988/04/14 | 883 | 888 | 878 | 881 | 83,207 |
| 1988/04/13 | 878 | 888 | 873 | 888 | 132,330 |
| 1988/04/12 | 888 | 888 | 849 | 849 | 114,285 |
| 1988/04/11 | 888 | 892 | 879 | 892 | 85,212 |
| 1988/04/08 | 889 | 908 | 889 | 890 | 72,180 |
| 1988/04/07 | 898 | 907 | 888 | 899 | 235,587 |
| 1988/04/06 | 903 | 908 | 878 | 878 | 105,262 |
| 1988/04/05 | 897 | 909 | 881 | 908 | 155,387 |
| 1988/04/04 | 897 | 897 | 883 | 887 | 36,090 |
| 1988/04/02 | 869 | 869 | 863 | 863 | 16,040 |
| 1988/04/01 | 869 | 878 | 848 | 852 | 93,232 |
| 1988/03/31 | 888 | 898 | 868 | 868 | 40,100 |
| 1988/03/30 | 898 | 898 | 878 | 898 | 149,372 |
| 1988/03/29 | 898 | 907 | 863 | 868 | 73,182 |
| 1988/03/28 | 873 | 908 | 873 | 908 | 80,200 |
| 1988/03/26 | 855 | 873 | 848 | 848 | 97,242 |
| 1988/03/25 | 883 | 888 | 874 | 875 | 137,342 |
| 1988/03/24 | 913 | 913 | 887 | 891 | 102,255 |
| 1988/03/23 | 923 | 928 | 908 | 908 | 228,569 |
| 1988/03/22 | 900 | 919 | 893 | 918 | 284,709 |
| 1988/03/18 | 894 | 908 | 890 | 890 | 128,320 |
| 1988/03/17 | 911 | 918 | 887 | 889 | 109,272 |
| 1988/03/16 | 938 | 942 | 919 | 921 | 302,754 |
| 1988/03/15 | 914 | 928 | 914 | 918 | 210,524 |
| 1988/03/14 | 942 | 942 | 916 | 924 | 153,382 |
| 1988/03/11 | 918 | 943 | 918 | 943 | 391,976 |
| 1988/03/10 | 953 | 956 | 917 | 928 | 214,534 |
| 1988/03/09 | 955 | 978 | 938 | 938 | 1,203,998 |
| 1988/03/08 | 893 | 946 | 888 | 945 | 774,930 |
| 1988/03/07 | 903 | 914 | 897 | 906 | 298,744 |
| 1988/03/05 | 917 | 928 | 909 | 909 | 629,568 |
| 1988/03/04 | 868 | 913 | 868 | 908 | 780,945 |
| 1988/03/03 | 863 | 884 | 863 | 877 | 259,647 |
| 1988/03/02 | 878 | 893 | 877 | 888 | 1,150,866 |
| 1988/03/01 | 848 | 874 | 843 | 864 | 984,452 |
| 1988/02/29 | 800 | 845 | 800 | 833 | 495,233 |
| 1988/02/27 | 809 | 820 | 809 | 810 | 66,165 |
| 1988/02/26 | 814 | 828 | 814 | 814 | 137,342 |
| 1988/02/25 | 834 | 834 | 816 | 818 | 121,302 |
| 1988/02/24 | 831 | 838 | 814 | 814 | 135,337 |
| 1988/02/23 | 848 | 851 | 830 | 834 | 175,437 |
| 1988/02/22 | 843 | 848 | 835 | 848 | 368,919 |
| 1988/02/19 | 822 | 832 | 813 | 831 | 389,971 |
| 1988/02/18 | 809 | 814 | 801 | 814 | 127,317 |
| 1988/02/17 | 830 | 830 | 804 | 804 | 286,714 |
| 1988/02/16 | 798 | 843 | 788 | 838 | 265,662 |
| 1988/02/15 | 798 | 798 | 788 | 797 | 70,175 |
| 1988/02/12 | 767 | 788 | 758 | 788 | 68,170 |
| 1988/02/10 | 763 | 768 | 758 | 768 | 74,185 |
| 1988/02/09 | 753 | 768 | 748 | 753 | 61,152 |
| 1988/02/08 | 768 | 778 | 757 | 768 | 80,200 |
| 1988/02/06 | 757 | 783 | 757 | 769 | 45,112 |
| 1988/02/05 | 758 | 768 | 754 | 754 | 54,135 |
| 1988/02/04 | 768 | 788 | 767 | 777 | 95,237 |
| 1988/02/03 | 753 | 778 | 750 | 766 | 154,384 |
| 1988/02/02 | 767 | 776 | 762 | 763 | 87,217 |
| 1988/02/01 | 769 | 787 | 769 | 777 | 64,160 |
| 1988/01/30 | 768 | 808 | 760 | 808 | 57,142 |
| 1988/01/29 | 778 | 798 | 778 | 778 | 82,205 |
| 1988/01/28 | 777 | 778 | 748 | 748 | 191,477 |
| 1988/01/27 | 788 | 798 | 775 | 777 | 159,397 |
| 1988/01/26 | 807 | 807 | 793 | 793 | 121,302 |
| 1988/01/25 | 800 | 819 | 800 | 806 | 63,157 |
| 1988/01/23 | 807 | 827 | 798 | 799 | 57,142 |
| 1988/01/22 | 817 | 828 | 798 | 817 | 73,182 |
| 1988/01/21 | 789 | 828 | 778 | 828 | 121,302 |
| 1988/01/20 | 808 | 823 | 799 | 799 | 148,369 |
| 1988/01/19 | 828 | 828 | 818 | 818 | 126,315 |
| 1988/01/18 | 857 | 868 | 818 | 850 | 169,422 |
| 1988/01/14 | 828 | 848 | 808 | 847 | 167,417 |
| 1988/01/13 | 842 | 858 | 828 | 828 | 189,472 |
| 1988/01/12 | 844 | 848 | 834 | 843 | 78,195 |
| 1988/01/11 | 843 | 848 | 828 | 834 | 139,347 |
| 1988/01/08 | 878 | 883 | 847 | 873 | 248,619 |
| 1988/01/07 | 820 | 888 | 819 | 883 | 441,099 |
| 1988/01/06 | 798 | 838 | 779 | 823 | 283,707 |
| 1988/01/05 | 787 | 808 | 767 | 808 | 181,452 |
| 1988/01/04 | 768 | 773 | 763 | 767 | 107,267 |