日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1993/12/30 595 600 591 591 60,000
1993/12/29 595 600 591 591 188,000
1993/12/28 579 602 579 598 266,000
1993/12/27 577 580 574 579 127,000
1993/12/24 576 583 576 577 135,000
1993/12/22 575 580 575 575 349,000
1993/12/21 580 581 576 576 190,000
1993/12/20 605 605 580 580 250,000
1993/12/17 605 605 590 596 166,000
1993/12/16 604 616 602 605 159,000
1993/12/15 600 610 600 600 124,000
1993/12/14 609 609 595 596 198,000
1993/12/13 615 615 610 610 164,000
1993/12/10 623 624 615 620 293,000
1993/12/09 627 630 613 620 209,000
1993/12/08 606 624 606 624 206,000
1993/12/07 618 625 610 610 164,000
1993/12/06 620 620 602 608 190,000
1993/12/03 643 643 625 625 189,000
1993/12/02 645 665 640 640 630,000
1993/12/01 630 640 610 640 354,000
1993/11/30 595 616 595 610 372,000
1993/11/29 595 597 583 595 442,000
1993/11/26 610 610 597 605 845,000
1993/11/25 597 603 595 600 622,000
1993/11/24 597 601 583 595 679,000
1993/11/22 612 612 574 594 1,013,000
1993/11/19 602 610 602 602 1,333,000
1993/11/17 807 813 800 802 107,000
1993/11/16 810 815 806 808 123,000
1993/11/15 828 828 810 810 185,000
1993/11/12 818 825 817 820 163,000
1993/11/11 810 817 803 817 143,000
1993/11/10 811 815 811 814 144,000
1993/11/09 825 830 810 810 180,000
1993/11/08 819 825 819 825 73,000
1993/11/05 828 829 817 829 394,000
1993/11/04 838 845 828 828 174,000
1993/11/02 845 845 838 838 145,000
1993/11/01 849 849 840 845 101,000
1993/10/29 838 858 836 858 179,000
1993/10/28 835 840 830 830 141,000
1993/10/27 837 859 835 859 176,000
1993/10/26 860 865 835 835 207,000
1993/10/25 860 871 855 859 342,000
1993/10/22 852 854 849 850 259,000
1993/10/21 850 850 842 849 57,000
1993/10/20 850 855 847 848 286,000
1993/10/19 842 850 840 850 111,000
1993/10/18 837 855 837 842 179,000
1993/10/15 835 850 835 835 58,000
1993/10/14 840 845 834 835 91,000
1993/10/13 845 850 844 849 264,000
1993/10/12 854 855 842 854 208,000
1993/10/08 836 844 835 844 296,000
1993/10/07 836 848 830 830 824,000
1993/10/06 810 834 809 826 657,000
1993/10/05 807 810 800 807 193,000
1993/10/04 800 810 795 807 346,000
1993/10/01 802 805 797 797 690,000
1993/09/30 805 805 796 800 554,000
1993/09/29 820 820 805 805 145,000
1993/09/28 813 820 810 810 131,000
1993/09/27 816 820 814 818 332,000
1993/09/24 815 830 815 816 177,000
1993/09/22 820 820 815 816 358,000
1993/09/21 848 850 826 826 673,000
1993/09/20 852 852 840 840 180,000
1993/09/17 870 870 850 851 320,000
1993/09/16 880 880 870 870 125,000
1993/09/14 880 880 877 880 317,000
1993/09/13 880 880 870 880 294,000
1993/09/10 897 897 870 880 350,000
1993/09/09 909 909 896 897 145,000
1993/09/08 930 930 925 925 233,000
1993/09/07 938 938 929 938 336,000
1993/09/06 923 929 920 929 225,000
1993/09/03 951 955 925 925 263,000
1993/09/02 960 960 950 950 62,000
1993/09/01 950 954 948 950 298,000
1993/08/31 955 965 950 950 149,000
1993/08/30 974 974 950 959 88,000
1993/08/27 965 980 965 974 205,000
1993/08/26 979 979 960 975 65,000
1993/08/25 965 965 960 961 107,000
1993/08/24 965 965 960 965 91,000
1993/08/23 970 970 965 965 29,000
1993/08/20 980 980 960 968 76,000
1993/08/19 980 980 960 970 132,000
1993/08/18 999 999 985 985 47,000
1993/08/17 985 998 985 998 102,000
1993/08/16 994 1,000 980 1,000 24,000
1993/08/13 985 995 985 995 112,000
1993/08/12 972 985 972 980 74,000
1993/08/11 961 972 961 970 108,000
1993/08/10 981 981 961 961 117,000
1993/08/09 974 980 974 980 57,000
1993/08/06 975 975 972 973 130,000
1993/08/05 978 978 970 972 152,000
1993/08/04 965 980 965 980 118,000
1993/08/03 970 978 965 965 87,000
1993/08/02 978 978 969 970 227,000
1993/07/30 969 973 969 969 177,000
1993/07/29 970 980 961 979 51,000
1993/07/28 970 971 960 961 170,000
1993/07/27 970 975 970 970 127,000
1993/07/26 979 981 961 970 123,000
1993/07/23 970 980 970 970 140,000
1993/07/22 976 1,000 976 990 77,000
1993/07/21 985 985 975 975 133,000
1993/07/20 999 999 980 985 122,000
1993/07/19 980 999 980 999 164,000
1993/07/16 982 982 970 980 189,000
1993/07/15 980 985 980 981 126,000
1993/07/14 970 980 961 980 165,000
1993/07/13 961 980 961 970 148,000
1993/07/12 963 964 961 961 46,000
1993/07/09 951 968 951 960 106,000
1993/07/08 959 959 951 951 51,000
1993/07/07 959 960 951 951 193,000
1993/07/06 955 961 955 960 168,000
1993/07/05 974 974 973 973 28,000
1993/07/02 983 983 971 983 18,000
1993/07/01 970 989 970 973 43,000
1993/06/30 970 970 951 969 57,000
1993/06/29 980 980 975 975 274,000
1993/06/28 1,000 1,000 990 990 128,000
1993/06/25 1,010 1,010 988 990 222,000
1993/06/24 965 1,010 965 1,010 194,000
1993/06/23 970 970 960 965 161,000
1993/06/22 956 971 951 970 149,000
1993/06/21 972 978 940 946 249,000
1993/06/18 990 1,000 990 990 299,000
1993/06/17 1,010 1,020 1,000 1,010 259,000
1993/06/16 1,040 1,040 1,000 1,000 229,000
1993/06/15 1,080 1,080 1,040 1,040 359,000
1993/06/14 1,080 1,090 1,060 1,080 161,000
1993/06/11 1,080 1,080 1,060 1,070 72,000
1993/06/10 1,090 1,100 1,060 1,060 115,000
1993/06/08 1,100 1,100 1,070 1,100 209,000
1993/06/07 1,120 1,120 1,100 1,100 287,000
1993/06/04 1,070 1,110 1,070 1,100 1,510,000
1993/06/03 1,060 1,060 1,050 1,060 198,000
1993/06/02 1,050 1,060 1,040 1,060 108,000
1993/06/01 1,050 1,060 1,050 1,050 311,000
1993/05/31 1,050 1,060 1,040 1,040 179,000
1993/05/28 1,070 1,070 1,050 1,050 144,000
1993/05/27 1,050 1,070 1,050 1,070 239,000
1993/05/26 1,070 1,070 1,060 1,070 155,000
1993/05/25 1,070 1,080 1,060 1,070 263,000
1993/05/24 1,080 1,080 1,060 1,070 196,000
1993/05/21 1,050 1,080 1,040 1,060 602,000
1993/05/20 1,050 1,050 1,030 1,030 453,000
1993/05/19 1,060 1,070 1,060 1,070 84,000
1993/05/18 1,080 1,090 1,060 1,060 561,000
1993/05/17 1,070 1,080 1,060 1,080 389,000
1993/05/14 1,050 1,060 1,050 1,050 290,000
1993/05/13 1,050 1,060 1,050 1,060 184,000
1993/05/12 1,060 1,060 1,040 1,050 313,000
1993/05/11 1,070 1,070 1,040 1,060 448,000
1993/05/10 1,040 1,060 1,010 1,060 370,000
1993/05/07 1,050 1,050 1,040 1,040 268,000
1993/05/06 1,070 1,080 1,040 1,040 405,000
1993/04/30 1,040 1,060 1,040 1,060 353,000
1993/04/28 1,030 1,040 1,010 1,020 355,000
1993/04/27 994 1,010 994 997 467,000
1993/04/26 961 990 956 990 173,000
1993/04/23 960 970 960 961 262,000
1993/04/22 1,000 1,000 970 970 461,000
1993/04/21 1,020 1,020 970 990 379,000
1993/04/20 1,030 1,040 1,000 1,000 282,000
1993/04/19 1,030 1,040 1,010 1,030 242,000
1993/04/16 1,060 1,060 1,010 1,010 370,000
1993/04/15 1,050 1,060 1,040 1,060 375,000
1993/04/14 1,070 1,080 1,050 1,060 543,000
1993/04/13 1,060 1,090 1,050 1,060 915,000
1993/04/12 1,030 1,060 1,020 1,060 397,000
1993/04/09 1,030 1,050 1,020 1,020 345,000
1993/04/08 1,040 1,040 1,000 1,030 621,000
1993/04/07 1,030 1,050 1,020 1,040 578,000
1993/04/06 1,080 1,080 1,030 1,030 688,000
1993/04/05 1,080 1,090 1,060 1,080 1,113,000
1993/04/02 1,010 1,080 1,000 1,070 1,683,000
1993/04/01 969 999 956 999 613,000
1993/03/31 971 988 956 956 1,278,000
1993/03/30 950 980 945 970 968,000
1993/03/29 920 940 915 927 423,000
1993/03/26 900 905 895 905 147,000
1993/03/25 894 900 885 890 303,000
1993/03/24 894 899 880 895 180,000
1993/03/23 895 905 889 894 239,000
1993/03/22 880 899 880 896 173,000
1993/03/19 916 920 872 872 900,000
1993/03/18 905 930 896 911 375,000
1993/03/17 888 900 887 895 171,000
1993/03/16 891 895 882 888 155,000
1993/03/15 903 905 899 899 270,000
1993/03/12 889 909 889 904 296,000
1993/03/11 877 909 877 888 460,000
1993/03/10 870 880 870 876 181,000
1993/03/09 881 881 864 870 585,000
1993/03/08 836 858 835 851 316,000
1993/03/05 831 836 830 835 81,000
1993/03/04 847 847 825 838 114,000
1993/03/03 851 855 847 847 82,000
1993/03/02 836 859 836 858 599,000
1993/03/01 895 900 830 846 659,000
1993/02/26 908 910 890 905 301,000
1993/02/25 910 915 907 910 186,000
1993/02/24 910 915 910 910 80,000
1993/02/23 920 920 915 915 42,000
1993/02/22 925 925 915 918 97,000
1993/02/19 920 925 915 925 104,000
1993/02/18 913 919 913 916 65,000
1993/02/17 912 919 910 919 156,000
1993/02/16 907 916 907 912 418,000
1993/02/15 906 915 906 908 59,000
1993/02/12 925 925 915 916 77,000
1993/02/10 920 929 920 929 191,000
1993/02/09 920 921 910 915 122,000
1993/02/08 923 925 915 920 189,000
1993/02/05 920 920 910 915 136,000
1993/02/04 934 934 900 900 84,000
1993/02/03 931 932 920 925 199,000
1993/02/02 924 939 924 930 55,000
1993/02/01 942 942 927 930 62,000
1993/01/29 940 940 930 934 108,000
1993/01/28 905 930 902 930 290,000
1993/01/27 875 900 875 900 219,000
1993/01/26 897 900 871 874 207,000
1993/01/25 910 910 897 897 183,000
1993/01/22 920 920 911 915 145,000
1993/01/21 935 935 900 910 225,000
1993/01/20 961 970 945 945 142,000
1993/01/19 960 970 960 960 30,000
1993/01/18 952 953 950 950 117,000
1993/01/14 960 965 950 950 215,000
1993/01/13 994 994 961 962 258,000
1993/01/12 1,000 1,010 995 1,000 217,000
1993/01/11 1,020 1,020 1,000 1,010 179,000
1993/01/08 1,030 1,040 1,020 1,020 164,000
1993/01/07 1,030 1,040 1,020 1,040 256,000
1993/01/06 1,030 1,040 1,020 1,040 69,000
1993/01/05 1,030 1,030 1,020 1,020 99,000
1993/01/04 1,030 1,040 1,030 1,030 57,000

このページの先頭へ