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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,050 | 1,050 | 1,040 | 1,040 | 31,000 |
| 1992/12/29 | 1,040 | 1,050 | 1,040 | 1,040 | 40,000 |
| 1992/12/28 | 1,060 | 1,060 | 1,030 | 1,040 | 89,000 |
| 1992/12/25 | 1,060 | 1,070 | 1,060 | 1,060 | 53,000 |
| 1992/12/24 | 1,050 | 1,070 | 1,050 | 1,050 | 387,000 |
| 1992/12/22 | 1,060 | 1,070 | 1,060 | 1,070 | 136,000 |
| 1992/12/21 | 1,070 | 1,090 | 1,070 | 1,080 | 213,000 |
| 1992/12/18 | 1,080 | 1,080 | 1,060 | 1,070 | 137,000 |
| 1992/12/17 | 1,070 | 1,080 | 1,050 | 1,080 | 222,000 |
| 1992/12/16 | 1,090 | 1,100 | 1,080 | 1,080 | 233,000 |
| 1992/12/15 | 1,090 | 1,100 | 1,080 | 1,090 | 263,000 |
| 1992/12/14 | 1,110 | 1,110 | 1,090 | 1,090 | 67,000 |
| 1992/12/11 | 1,120 | 1,130 | 1,100 | 1,110 | 234,000 |
| 1992/12/10 | 1,090 | 1,140 | 1,090 | 1,130 | 438,000 |
| 1992/12/09 | 1,080 | 1,090 | 1,080 | 1,090 | 108,000 |
| 1992/12/08 | 1,090 | 1,100 | 1,070 | 1,080 | 264,000 |
| 1992/12/07 | 1,090 | 1,100 | 1,080 | 1,090 | 195,000 |
| 1992/12/04 | 1,100 | 1,100 | 1,090 | 1,090 | 190,000 |
| 1992/12/03 | 1,100 | 1,110 | 1,090 | 1,100 | 170,000 |
| 1992/12/02 | 1,100 | 1,110 | 1,100 | 1,110 | 99,000 |
| 1992/12/01 | 1,100 | 1,120 | 1,080 | 1,100 | 200,000 |
| 1992/11/30 | 1,090 | 1,110 | 1,080 | 1,100 | 199,000 |
| 1992/11/27 | 1,070 | 1,100 | 1,070 | 1,090 | 282,000 |
| 1992/11/26 | 1,050 | 1,100 | 1,050 | 1,070 | 382,000 |
| 1992/11/25 | 1,040 | 1,050 | 1,030 | 1,040 | 161,000 |
| 1992/11/24 | 1,060 | 1,060 | 1,040 | 1,040 | 133,000 |
| 1992/11/20 | 1,030 | 1,070 | 1,030 | 1,050 | 290,000 |
| 1992/11/19 | 1,050 | 1,060 | 1,040 | 1,040 | 325,000 |
| 1992/11/18 | 1,030 | 1,050 | 1,010 | 1,050 | 323,000 |
| 1992/11/17 | 1,030 | 1,030 | 1,000 | 1,000 | 340,000 |
| 1992/11/16 | 1,020 | 1,030 | 1,020 | 1,030 | 59,000 |
| 1992/11/13 | 1,050 | 1,050 | 1,020 | 1,020 | 349,000 |
| 1992/11/12 | 1,050 | 1,060 | 1,020 | 1,040 | 276,000 |
| 1992/11/11 | 1,070 | 1,070 | 1,050 | 1,050 | 593,000 |
| 1992/11/10 | 1,070 | 1,100 | 1,070 | 1,070 | 328,000 |
| 1992/11/09 | 1,070 | 1,080 | 1,070 | 1,070 | 174,000 |
| 1992/11/06 | 1,130 | 1,130 | 1,060 | 1,070 | 293,000 |
| 1992/11/05 | 1,150 | 1,150 | 1,130 | 1,130 | 132,000 |
| 1992/11/04 | 1,170 | 1,170 | 1,140 | 1,150 | 49,000 |
| 1992/11/02 | 1,140 | 1,170 | 1,140 | 1,170 | 118,000 |
| 1992/10/30 | 1,160 | 1,160 | 1,150 | 1,150 | 52,000 |
| 1992/10/29 | 1,160 | 1,160 | 1,150 | 1,160 | 38,000 |
| 1992/10/28 | 1,150 | 1,160 | 1,150 | 1,150 | 87,000 |
| 1992/10/27 | 1,160 | 1,160 | 1,150 | 1,150 | 64,000 |
| 1992/10/26 | 1,170 | 1,170 | 1,170 | 1,170 | 22,000 |
| 1992/10/23 | 1,180 | 1,190 | 1,170 | 1,170 | 148,000 |
| 1992/10/22 | 1,190 | 1,190 | 1,170 | 1,170 | 92,000 |
| 1992/10/21 | 1,190 | 1,200 | 1,160 | 1,190 | 319,000 |
| 1992/10/20 | 1,180 | 1,200 | 1,170 | 1,200 | 158,000 |
| 1992/10/19 | 1,200 | 1,210 | 1,180 | 1,180 | 224,000 |
| 1992/10/16 | 1,190 | 1,210 | 1,190 | 1,200 | 241,000 |
| 1992/10/15 | 1,200 | 1,200 | 1,190 | 1,200 | 150,000 |
| 1992/10/14 | 1,290 | 1,290 | 1,210 | 1,220 | 769,000 |
| 1992/10/13 | 1,290 | 1,300 | 1,270 | 1,270 | 423,000 |
| 1992/10/12 | 1,280 | 1,290 | 1,250 | 1,290 | 692,000 |
| 1992/10/09 | 1,210 | 1,280 | 1,200 | 1,260 | 617,000 |
| 1992/10/08 | 1,210 | 1,220 | 1,200 | 1,210 | 76,000 |
| 1992/10/07 | 1,230 | 1,240 | 1,210 | 1,230 | 230,000 |
| 1992/10/06 | 1,220 | 1,240 | 1,190 | 1,240 | 427,000 |
| 1992/10/05 | 1,230 | 1,240 | 1,200 | 1,240 | 311,000 |
| 1992/10/02 | 1,180 | 1,250 | 1,180 | 1,220 | 245,000 |
| 1992/10/01 | 1,180 | 1,200 | 1,180 | 1,200 | 44,000 |
| 1992/09/30 | 1,200 | 1,220 | 1,200 | 1,200 | 178,000 |
| 1992/09/29 | 1,220 | 1,230 | 1,200 | 1,200 | 116,000 |
| 1992/09/28 | 1,280 | 1,290 | 1,230 | 1,240 | 223,000 |
| 1992/09/25 | 1,260 | 1,270 | 1,240 | 1,260 | 401,000 |
| 1992/09/24 | 1,250 | 1,260 | 1,250 | 1,250 | 637,000 |
| 1992/09/22 | 1,220 | 1,240 | 1,210 | 1,230 | 203,000 |
| 1992/09/21 | 1,240 | 1,240 | 1,220 | 1,230 | 264,000 |
| 1992/09/18 | 1,220 | 1,220 | 1,200 | 1,220 | 483,000 |
| 1992/09/17 | 1,200 | 1,220 | 1,200 | 1,220 | 282,000 |
| 1992/09/16 | 1,180 | 1,200 | 1,160 | 1,190 | 365,000 |
| 1992/09/14 | 1,170 | 1,180 | 1,160 | 1,160 | 276,000 |
| 1992/09/11 | 1,170 | 1,190 | 1,170 | 1,170 | 199,000 |
| 1992/09/10 | 1,180 | 1,220 | 1,180 | 1,190 | 441,000 |
| 1992/09/09 | 1,190 | 1,200 | 1,190 | 1,200 | 282,000 |
| 1992/09/08 | 1,200 | 1,240 | 1,200 | 1,210 | 79,000 |
| 1992/09/07 | 1,250 | 1,260 | 1,240 | 1,240 | 124,000 |
| 1992/09/04 | 1,250 | 1,290 | 1,230 | 1,260 | 369,000 |
| 1992/09/03 | 1,170 | 1,230 | 1,160 | 1,230 | 337,000 |
| 1992/09/02 | 1,180 | 1,190 | 1,160 | 1,160 | 167,000 |
| 1992/09/01 | 1,230 | 1,250 | 1,210 | 1,210 | 179,000 |
| 1992/08/31 | 1,260 | 1,270 | 1,230 | 1,250 | 449,000 |
| 1992/08/28 | 1,170 | 1,290 | 1,160 | 1,260 | 642,000 |
| 1992/08/27 | 1,160 | 1,220 | 1,160 | 1,190 | 379,000 |
| 1992/08/26 | 1,150 | 1,170 | 1,120 | 1,140 | 302,000 |
| 1992/08/25 | 1,200 | 1,200 | 1,140 | 1,170 | 329,000 |
| 1992/08/24 | 1,170 | 1,230 | 1,140 | 1,210 | 511,000 |
| 1992/08/21 | 1,070 | 1,160 | 1,060 | 1,150 | 437,000 |
| 1992/08/20 | 975 | 1,060 | 970 | 1,010 | 386,000 |
| 1992/08/19 | 960 | 970 | 950 | 965 | 152,000 |
| 1992/08/18 | 998 | 998 | 950 | 950 | 210,000 |
| 1992/08/17 | 1,010 | 1,030 | 999 | 1,000 | 421,000 |
| 1992/08/14 | 1,000 | 1,010 | 990 | 998 | 389,000 |
| 1992/08/13 | 1,010 | 1,020 | 981 | 990 | 465,000 |
| 1992/08/12 | 1,030 | 1,040 | 1,000 | 1,010 | 499,000 |
| 1992/08/11 | 1,140 | 1,150 | 1,040 | 1,050 | 411,000 |
| 1992/08/10 | 1,160 | 1,160 | 1,130 | 1,140 | 291,000 |
| 1992/08/07 | 1,200 | 1,210 | 1,160 | 1,160 | 236,000 |
| 1992/08/06 | 1,260 | 1,260 | 1,220 | 1,240 | 125,000 |
| 1992/08/05 | 1,220 | 1,240 | 1,220 | 1,240 | 131,000 |
| 1992/08/04 | 1,210 | 1,240 | 1,210 | 1,240 | 168,000 |
| 1992/08/03 | 1,250 | 1,250 | 1,200 | 1,210 | 138,000 |
| 1992/07/31 | 1,240 | 1,270 | 1,220 | 1,240 | 322,000 |
| 1992/07/30 | 1,240 | 1,250 | 1,210 | 1,250 | 479,000 |
| 1992/07/29 | 1,280 | 1,280 | 1,220 | 1,230 | 385,000 |
| 1992/07/28 | 1,260 | 1,280 | 1,250 | 1,260 | 258,000 |
| 1992/07/27 | 1,330 | 1,330 | 1,260 | 1,280 | 366,000 |
| 1992/07/24 | 1,320 | 1,320 | 1,300 | 1,300 | 154,000 |
| 1992/07/23 | 1,280 | 1,340 | 1,270 | 1,340 | 402,000 |
| 1992/07/22 | 1,340 | 1,350 | 1,280 | 1,290 | 744,000 |
| 1992/07/21 | 1,330 | 1,350 | 1,320 | 1,350 | 684,000 |
| 1992/07/20 | 1,380 | 1,380 | 1,330 | 1,350 | 736,000 |
| 1992/07/17 | 1,430 | 1,430 | 1,390 | 1,400 | 893,000 |
| 1992/07/16 | 1,410 | 1,430 | 1,410 | 1,430 | 571,000 |
| 1992/07/15 | 1,420 | 1,430 | 1,400 | 1,410 | 610,000 |
| 1992/07/14 | 1,410 | 1,420 | 1,400 | 1,420 | 1,242,000 |
| 1992/07/13 | 1,370 | 1,420 | 1,370 | 1,420 | 1,399,000 |
| 1992/07/10 | 1,360 | 1,380 | 1,350 | 1,370 | 1,019,000 |
| 1992/07/09 | 1,330 | 1,370 | 1,320 | 1,340 | 521,000 |
| 1992/07/08 | 1,310 | 1,330 | 1,310 | 1,330 | 353,000 |
| 1992/07/07 | 1,380 | 1,380 | 1,340 | 1,340 | 301,000 |
| 1992/07/06 | 1,370 | 1,390 | 1,360 | 1,370 | 499,000 |
| 1992/07/03 | 1,350 | 1,380 | 1,350 | 1,360 | 621,000 |
| 1992/07/02 | 1,320 | 1,370 | 1,310 | 1,330 | 163,000 |
| 1992/07/01 | 1,290 | 1,320 | 1,270 | 1,320 | 179,000 |
| 1992/06/30 | 1,260 | 1,290 | 1,260 | 1,280 | 70,000 |
| 1992/06/29 | 1,270 | 1,270 | 1,250 | 1,260 | 68,000 |
| 1992/06/26 | 1,280 | 1,280 | 1,250 | 1,250 | 262,000 |
| 1992/06/25 | 1,250 | 1,270 | 1,230 | 1,260 | 214,000 |
| 1992/06/24 | 1,290 | 1,290 | 1,230 | 1,270 | 416,000 |
| 1992/06/23 | 1,270 | 1,280 | 1,260 | 1,270 | 112,000 |
| 1992/06/22 | 1,310 | 1,310 | 1,260 | 1,280 | 154,000 |
| 1992/06/19 | 1,280 | 1,320 | 1,280 | 1,320 | 413,000 |
| 1992/06/18 | 1,270 | 1,290 | 1,260 | 1,270 | 242,000 |
| 1992/06/17 | 1,340 | 1,350 | 1,260 | 1,300 | 313,000 |
| 1992/06/16 | 1,350 | 1,360 | 1,340 | 1,340 | 350,000 |
| 1992/06/15 | 1,350 | 1,360 | 1,350 | 1,360 | 93,000 |
| 1992/06/12 | 1,390 | 1,390 | 1,370 | 1,370 | 234,000 |
| 1992/06/11 | 1,380 | 1,400 | 1,360 | 1,390 | 533,000 |
| 1992/06/10 | 1,390 | 1,400 | 1,370 | 1,370 | 252,000 |
| 1992/06/09 | 1,370 | 1,400 | 1,360 | 1,400 | 649,000 |
| 1992/06/08 | 1,370 | 1,380 | 1,360 | 1,360 | 108,000 |
| 1992/06/05 | 1,380 | 1,390 | 1,370 | 1,370 | 231,000 |
| 1992/06/04 | 1,450 | 1,450 | 1,410 | 1,410 | 1,171,000 |
| 1992/06/03 | 1,390 | 1,440 | 1,390 | 1,440 | 1,515,000 |
| 1992/06/02 | 1,390 | 1,410 | 1,370 | 1,390 | 261,000 |
| 1992/06/01 | 1,410 | 1,420 | 1,390 | 1,390 | 360,000 |
| 1992/05/29 | 1,380 | 1,410 | 1,380 | 1,410 | 820,000 |
| 1992/05/28 | 1,340 | 1,370 | 1,340 | 1,360 | 328,000 |
| 1992/05/27 | 1,350 | 1,360 | 1,330 | 1,340 | 234,000 |
| 1992/05/26 | 1,360 | 1,370 | 1,350 | 1,350 | 99,000 |
| 1992/05/25 | 1,370 | 1,370 | 1,350 | 1,360 | 231,000 |
| 1992/05/22 | 1,360 | 1,360 | 1,340 | 1,340 | 217,000 |
| 1992/05/21 | 1,380 | 1,390 | 1,360 | 1,370 | 526,000 |
| 1992/05/20 | 1,430 | 1,430 | 1,400 | 1,410 | 783,000 |
| 1992/05/19 | 1,420 | 1,450 | 1,400 | 1,420 | 1,302,000 |
| 1992/05/18 | 1,380 | 1,400 | 1,370 | 1,400 | 359,000 |
| 1992/05/15 | 1,390 | 1,400 | 1,350 | 1,360 | 880,000 |
| 1992/05/14 | 1,410 | 1,430 | 1,390 | 1,400 | 2,063,000 |
| 1992/05/13 | 1,380 | 1,390 | 1,360 | 1,380 | 494,000 |
| 1992/05/12 | 1,390 | 1,400 | 1,370 | 1,380 | 396,000 |
| 1992/05/11 | 1,400 | 1,410 | 1,370 | 1,380 | 719,000 |
| 1992/05/08 | 1,380 | 1,410 | 1,380 | 1,390 | 1,455,000 |
| 1992/05/07 | 1,330 | 1,410 | 1,330 | 1,400 | 2,621,000 |
| 1992/05/06 | 1,280 | 1,320 | 1,280 | 1,310 | 715,000 |
| 1992/05/01 | 1,260 | 1,270 | 1,250 | 1,270 | 282,000 |
| 1992/04/30 | 1,290 | 1,300 | 1,260 | 1,270 | 332,000 |
| 1992/04/28 | 1,290 | 1,300 | 1,280 | 1,300 | 283,000 |
| 1992/04/27 | 1,270 | 1,310 | 1,240 | 1,310 | 350,000 |
| 1992/04/24 | 1,280 | 1,280 | 1,230 | 1,270 | 470,000 |
| 1992/04/23 | 1,250 | 1,280 | 1,240 | 1,260 | 293,000 |
| 1992/04/22 | 1,260 | 1,260 | 1,220 | 1,240 | 440,000 |
| 1992/04/21 | 1,220 | 1,270 | 1,210 | 1,250 | 455,000 |
| 1992/04/20 | 1,300 | 1,300 | 1,230 | 1,230 | 506,000 |
| 1992/04/17 | 1,280 | 1,310 | 1,280 | 1,290 | 676,000 |
| 1992/04/16 | 1,230 | 1,320 | 1,220 | 1,300 | 1,292,000 |
| 1992/04/15 | 1,210 | 1,230 | 1,210 | 1,220 | 825,000 |
| 1992/04/14 | 1,170 | 1,220 | 1,160 | 1,190 | 478,000 |
| 1992/04/13 | 1,220 | 1,220 | 1,180 | 1,180 | 348,000 |
| 1992/04/10 | 1,140 | 1,210 | 1,130 | 1,200 | 1,202,000 |
| 1992/04/09 | 1,090 | 1,130 | 1,090 | 1,100 | 879,000 |
| 1992/04/08 | 1,120 | 1,140 | 1,100 | 1,100 | 1,002,000 |
| 1992/04/07 | 1,210 | 1,210 | 1,150 | 1,150 | 840,000 |
| 1992/04/06 | 1,210 | 1,210 | 1,180 | 1,210 | 656,000 |
| 1992/04/03 | 1,180 | 1,190 | 1,140 | 1,190 | 1,501,000 |
| 1992/04/02 | 1,200 | 1,220 | 1,130 | 1,180 | 1,109,000 |
| 1992/04/01 | 1,270 | 1,280 | 1,160 | 1,190 | 790,000 |
| 1992/03/31 | 1,330 | 1,350 | 1,250 | 1,250 | 341,000 |
| 1992/03/30 | 1,330 | 1,330 | 1,310 | 1,310 | 248,000 |
| 1992/03/27 | 1,330 | 1,350 | 1,310 | 1,310 | 330,000 |
| 1992/03/26 | 1,360 | 1,370 | 1,330 | 1,350 | 526,000 |
| 1992/03/25 | 1,280 | 1,340 | 1,270 | 1,340 | 340,000 |
| 1992/03/24 | 1,310 | 1,310 | 1,290 | 1,290 | 252,000 |
| 1992/03/23 | 1,310 | 1,340 | 1,310 | 1,310 | 266,000 |
| 1992/03/19 | 1,240 | 1,320 | 1,220 | 1,300 | 439,000 |
| 1992/03/18 | 1,250 | 1,250 | 1,200 | 1,220 | 344,000 |
| 1992/03/17 | 1,270 | 1,280 | 1,230 | 1,250 | 270,000 |
| 1992/03/16 | 1,290 | 1,310 | 1,270 | 1,290 | 125,000 |
| 1992/03/13 | 1,310 | 1,320 | 1,310 | 1,310 | 131,000 |
| 1992/03/12 | 1,310 | 1,330 | 1,300 | 1,310 | 165,000 |
| 1992/03/11 | 1,340 | 1,340 | 1,330 | 1,330 | 129,000 |
| 1992/03/10 | 1,340 | 1,340 | 1,320 | 1,340 | 155,000 |
| 1992/03/09 | 1,350 | 1,360 | 1,340 | 1,340 | 218,000 |
| 1992/03/06 | 1,330 | 1,390 | 1,330 | 1,360 | 356,000 |
| 1992/03/05 | 1,350 | 1,350 | 1,320 | 1,340 | 175,000 |
| 1992/03/04 | 1,330 | 1,350 | 1,330 | 1,350 | 135,000 |
| 1992/03/03 | 1,340 | 1,350 | 1,330 | 1,330 | 118,000 |
| 1992/03/02 | 1,330 | 1,350 | 1,330 | 1,340 | 106,000 |
| 1992/02/28 | 1,370 | 1,370 | 1,330 | 1,340 | 165,000 |
| 1992/02/27 | 1,380 | 1,380 | 1,350 | 1,350 | 186,000 |
| 1992/02/26 | 1,350 | 1,360 | 1,320 | 1,360 | 191,000 |
| 1992/02/25 | 1,310 | 1,340 | 1,300 | 1,340 | 165,000 |
| 1992/02/24 | 1,350 | 1,360 | 1,330 | 1,330 | 219,000 |
| 1992/02/21 | 1,310 | 1,340 | 1,300 | 1,330 | 581,000 |
| 1992/02/20 | 1,280 | 1,320 | 1,280 | 1,280 | 474,000 |
| 1992/02/19 | 1,260 | 1,300 | 1,260 | 1,290 | 328,000 |
| 1992/02/18 | 1,280 | 1,310 | 1,260 | 1,300 | 131,000 |
| 1992/02/17 | 1,230 | 1,280 | 1,220 | 1,280 | 184,000 |
| 1992/02/14 | 1,320 | 1,320 | 1,250 | 1,250 | 273,000 |
| 1992/02/13 | 1,330 | 1,340 | 1,320 | 1,330 | 155,000 |
| 1992/02/12 | 1,360 | 1,360 | 1,310 | 1,340 | 330,000 |
| 1992/02/10 | 1,380 | 1,390 | 1,350 | 1,380 | 377,000 |
| 1992/02/07 | 1,450 | 1,460 | 1,390 | 1,390 | 623,000 |
| 1992/02/06 | 1,410 | 1,460 | 1,410 | 1,450 | 1,170,000 |
| 1992/02/05 | 1,410 | 1,410 | 1,390 | 1,390 | 341,000 |
| 1992/02/04 | 1,430 | 1,440 | 1,400 | 1,400 | 886,000 |
| 1992/02/03 | 1,410 | 1,460 | 1,390 | 1,430 | 1,127,000 |
| 1992/01/31 | 1,340 | 1,430 | 1,340 | 1,390 | 1,013,000 |
| 1992/01/30 | 1,280 | 1,330 | 1,280 | 1,320 | 653,000 |
| 1992/01/29 | 1,280 | 1,300 | 1,250 | 1,300 | 511,000 |
| 1992/01/28 | 1,210 | 1,260 | 1,210 | 1,260 | 266,000 |
| 1992/01/27 | 1,230 | 1,230 | 1,210 | 1,230 | 301,000 |
| 1992/01/24 | 1,200 | 1,260 | 1,200 | 1,250 | 698,000 |
| 1992/01/23 | 1,190 | 1,210 | 1,160 | 1,200 | 648,000 |
| 1992/01/22 | 1,120 | 1,200 | 1,120 | 1,150 | 632,000 |
| 1992/01/21 | 1,160 | 1,180 | 1,120 | 1,140 | 305,000 |
| 1992/01/20 | 1,190 | 1,190 | 1,140 | 1,160 | 161,000 |
| 1992/01/17 | 1,250 | 1,250 | 1,180 | 1,200 | 296,000 |
| 1992/01/16 | 1,270 | 1,270 | 1,230 | 1,240 | 150,000 |
| 1992/01/14 | 1,250 | 1,260 | 1,240 | 1,250 | 117,000 |
| 1992/01/13 | 1,260 | 1,270 | 1,250 | 1,250 | 79,000 |
| 1992/01/10 | 1,290 | 1,300 | 1,260 | 1,300 | 168,000 |
| 1992/01/09 | 1,260 | 1,270 | 1,250 | 1,270 | 125,000 |
| 1992/01/08 | 1,320 | 1,320 | 1,250 | 1,280 | 339,000 |
| 1992/01/07 | 1,370 | 1,370 | 1,310 | 1,340 | 240,000 |
| 1992/01/06 | 1,350 | 1,360 | 1,340 | 1,360 | 162,000 |