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 |
|---|---|---|---|---|---|
| 1995/12/29 | 588 | 593 | 583 | 588 | 180,000 |
| 1995/12/28 | 573 | 590 | 573 | 585 | 541,000 |
| 1995/12/27 | 577 | 580 | 572 | 572 | 220,000 |
| 1995/12/26 | 577 | 580 | 567 | 580 | 623,000 |
| 1995/12/25 | 571 | 577 | 569 | 575 | 535,000 |
| 1995/12/22 | 572 | 577 | 566 | 571 | 947,000 |
| 1995/12/21 | 538 | 570 | 536 | 569 | 886,000 |
| 1995/12/20 | 535 | 540 | 535 | 540 | 116,000 |
| 1995/12/19 | 540 | 540 | 535 | 535 | 322,000 |
| 1995/12/18 | 538 | 545 | 535 | 540 | 299,000 |
| 1995/12/15 | 536 | 537 | 531 | 532 | 197,000 |
| 1995/12/14 | 535 | 537 | 530 | 536 | 465,000 |
| 1995/12/13 | 542 | 542 | 535 | 535 | 147,000 |
| 1995/12/12 | 538 | 539 | 535 | 537 | 370,000 |
| 1995/12/11 | 541 | 543 | 541 | 541 | 97,000 |
| 1995/12/08 | 530 | 540 | 530 | 540 | 421,000 |
| 1995/12/07 | 536 | 540 | 532 | 540 | 261,000 |
| 1995/12/06 | 541 | 545 | 535 | 536 | 271,000 |
| 1995/12/05 | 546 | 546 | 539 | 541 | 125,000 |
| 1995/12/04 | 543 | 547 | 543 | 544 | 244,000 |
| 1995/12/01 | 540 | 542 | 535 | 540 | 218,000 |
| 1995/11/30 | 535 | 539 | 535 | 535 | 129,000 |
| 1995/11/29 | 538 | 546 | 535 | 535 | 256,000 |
| 1995/11/28 | 553 | 553 | 538 | 538 | 344,000 |
| 1995/11/27 | 545 | 558 | 545 | 546 | 152,000 |
| 1995/11/24 | 535 | 538 | 532 | 538 | 193,000 |
| 1995/11/22 | 531 | 534 | 530 | 531 | 161,000 |
| 1995/11/21 | 535 | 540 | 521 | 531 | 152,000 |
| 1995/11/20 | 546 | 559 | 535 | 545 | 162,000 |
| 1995/11/17 | 549 | 549 | 541 | 549 | 102,000 |
| 1995/11/16 | 548 | 552 | 540 | 549 | 229,000 |
| 1995/11/15 | 550 | 553 | 546 | 548 | 111,000 |
| 1995/11/14 | 544 | 553 | 543 | 548 | 26,000 |
| 1995/11/13 | 548 | 549 | 542 | 543 | 122,000 |
| 1995/11/10 | 574 | 574 | 556 | 558 | 377,000 |
| 1995/11/09 | 545 | 585 | 543 | 579 | 1,208,000 |
| 1995/11/08 | 510 | 545 | 505 | 540 | 566,000 |
| 1995/11/07 | 524 | 524 | 514 | 517 | 89,000 |
| 1995/11/06 | 527 | 529 | 525 | 528 | 80,000 |
| 1995/11/02 | 498 | 507 | 498 | 506 | 123,000 |
| 1995/11/01 | 500 | 501 | 497 | 500 | 94,000 |
| 1995/10/31 | 510 | 510 | 495 | 495 | 192,000 |
| 1995/10/30 | 501 | 512 | 501 | 512 | 163,000 |
| 1995/10/27 | 512 | 512 | 500 | 500 | 259,000 |
| 1995/10/26 | 527 | 527 | 498 | 502 | 355,000 |
| 1995/10/25 | 535 | 536 | 529 | 530 | 59,000 |
| 1995/10/24 | 541 | 542 | 535 | 535 | 171,000 |
| 1995/10/23 | 543 | 545 | 541 | 543 | 388,000 |
| 1995/10/20 | 555 | 555 | 542 | 543 | 210,000 |
| 1995/10/19 | 555 | 555 | 551 | 551 | 259,000 |
| 1995/10/18 | 560 | 563 | 549 | 555 | 216,000 |
| 1995/10/17 | 556 | 565 | 556 | 565 | 116,000 |
| 1995/10/16 | 555 | 558 | 555 | 558 | 229,000 |
| 1995/10/13 | 554 | 565 | 550 | 555 | 101,000 |
| 1995/10/12 | 550 | 552 | 550 | 550 | 70,000 |
| 1995/10/11 | 563 | 563 | 550 | 551 | 564,000 |
| 1995/10/09 | 555 | 565 | 550 | 553 | 348,000 |
| 1995/10/06 | 553 | 553 | 549 | 551 | 322,000 |
| 1995/10/05 | 580 | 580 | 559 | 560 | 402,000 |
| 1995/10/04 | 580 | 593 | 576 | 580 | 231,000 |
| 1995/10/03 | 560 | 570 | 560 | 561 | 125,000 |
| 1995/10/02 | 570 | 571 | 560 | 560 | 171,000 |
| 1995/09/29 | 580 | 582 | 575 | 580 | 223,000 |
| 1995/09/28 | 570 | 580 | 570 | 580 | 93,000 |
| 1995/09/27 | 561 | 570 | 553 | 560 | 228,000 |
| 1995/09/26 | 546 | 556 | 546 | 556 | 108,000 |
| 1995/09/25 | 559 | 560 | 556 | 556 | 114,000 |
| 1995/09/22 | 560 | 560 | 558 | 559 | 217,000 |
| 1995/09/21 | 564 | 565 | 554 | 561 | 244,000 |
| 1995/09/20 | 580 | 585 | 566 | 570 | 363,000 |
| 1995/09/19 | 566 | 574 | 566 | 566 | 170,000 |
| 1995/09/18 | 575 | 575 | 566 | 566 | 126,000 |
| 1995/09/14 | 590 | 594 | 559 | 565 | 214,000 |
| 1995/09/13 | 582 | 588 | 571 | 588 | 42,000 |
| 1995/09/12 | 579 | 590 | 570 | 575 | 115,000 |
| 1995/09/11 | 578 | 589 | 570 | 579 | 225,000 |
| 1995/09/08 | 565 | 590 | 565 | 580 | 264,000 |
| 1995/09/07 | 555 | 564 | 546 | 555 | 76,000 |
| 1995/09/06 | 545 | 562 | 545 | 551 | 145,000 |
| 1995/09/05 | 540 | 550 | 540 | 540 | 228,000 |
| 1995/09/04 | 568 | 571 | 541 | 541 | 102,000 |
| 1995/09/01 | 606 | 606 | 572 | 578 | 106,000 |
| 1995/08/31 | 595 | 608 | 595 | 596 | 136,000 |
| 1995/08/30 | 595 | 613 | 594 | 605 | 284,000 |
| 1995/08/29 | 600 | 600 | 576 | 588 | 231,000 |
| 1995/08/28 | 585 | 585 | 562 | 585 | 62,000 |
| 1995/08/25 | 589 | 589 | 570 | 588 | 250,000 |
| 1995/08/24 | 575 | 579 | 560 | 579 | 68,000 |
| 1995/08/23 | 573 | 575 | 573 | 575 | 236,000 |
| 1995/08/22 | 575 | 575 | 573 | 573 | 121,000 |
| 1995/08/21 | 575 | 579 | 570 | 575 | 79,000 |
| 1995/08/18 | 585 | 585 | 580 | 580 | 207,000 |
| 1995/08/17 | 586 | 586 | 578 | 586 | 338,000 |
| 1995/08/16 | 600 | 600 | 580 | 580 | 197,000 |
| 1995/08/15 | 575 | 600 | 575 | 584 | 127,000 |
| 1995/08/14 | 545 | 575 | 545 | 575 | 160,000 |
| 1995/08/11 | 559 | 559 | 545 | 545 | 98,000 |
| 1995/08/10 | 558 | 558 | 550 | 555 | 63,000 |
| 1995/08/09 | 543 | 552 | 540 | 542 | 277,000 |
| 1995/08/08 | 539 | 545 | 535 | 543 | 40,000 |
| 1995/08/07 | 548 | 548 | 537 | 537 | 47,000 |
| 1995/08/04 | 540 | 547 | 531 | 547 | 65,000 |
| 1995/08/03 | 543 | 560 | 535 | 555 | 227,000 |
| 1995/08/02 | 540 | 540 | 523 | 523 | 268,000 |
| 1995/08/01 | 540 | 542 | 540 | 540 | 70,000 |
| 1995/07/31 | 550 | 558 | 550 | 558 | 47,000 |
| 1995/07/28 | 540 | 560 | 540 | 560 | 56,000 |
| 1995/07/27 | 550 | 570 | 549 | 569 | 200,000 |
| 1995/07/26 | 540 | 546 | 540 | 546 | 107,000 |
| 1995/07/25 | 570 | 570 | 550 | 550 | 275,000 |
| 1995/07/24 | 558 | 584 | 556 | 580 | 750,000 |
| 1995/07/21 | 533 | 560 | 533 | 549 | 472,000 |
| 1995/07/20 | 516 | 530 | 515 | 530 | 506,000 |
| 1995/07/19 | 526 | 526 | 516 | 516 | 133,000 |
| 1995/07/18 | 548 | 548 | 525 | 530 | 434,000 |
| 1995/07/17 | 520 | 528 | 519 | 528 | 1,014,000 |
| 1995/07/14 | 500 | 504 | 494 | 500 | 142,000 |
| 1995/07/13 | 480 | 500 | 477 | 500 | 324,000 |
| 1995/07/12 | 495 | 510 | 475 | 475 | 443,000 |
| 1995/07/11 | 519 | 520 | 491 | 492 | 90,000 |
| 1995/07/10 | 515 | 525 | 514 | 520 | 280,000 |
| 1995/07/07 | 472 | 505 | 472 | 505 | 130,000 |
| 1995/07/06 | 454 | 455 | 450 | 455 | 91,000 |
| 1995/07/05 | 444 | 450 | 444 | 450 | 126,000 |
| 1995/07/04 | 444 | 444 | 441 | 441 | 139,000 |
| 1995/07/03 | 453 | 453 | 440 | 440 | 146,000 |
| 1995/06/30 | 460 | 460 | 452 | 453 | 152,000 |
| 1995/06/29 | 479 | 480 | 460 | 460 | 41,000 |
| 1995/06/28 | 482 | 482 | 472 | 479 | 48,000 |
| 1995/06/27 | 500 | 505 | 495 | 495 | 93,000 |
| 1995/06/26 | 490 | 500 | 490 | 500 | 69,000 |
| 1995/06/23 | 480 | 485 | 480 | 480 | 221,000 |
| 1995/06/22 | 480 | 485 | 480 | 480 | 98,000 |
| 1995/06/21 | 478 | 480 | 476 | 480 | 56,000 |
| 1995/06/20 | 468 | 480 | 462 | 479 | 361,000 |
| 1995/06/19 | 456 | 469 | 456 | 468 | 101,000 |
| 1995/06/16 | 462 | 462 | 453 | 454 | 173,000 |
| 1995/06/15 | 469 | 469 | 452 | 452 | 55,000 |
| 1995/06/14 | 470 | 470 | 469 | 469 | 24,000 |
| 1995/06/13 | 478 | 478 | 471 | 474 | 188,000 |
| 1995/06/12 | 492 | 492 | 476 | 479 | 494,000 |
| 1995/06/09 | 496 | 496 | 490 | 492 | 224,000 |
| 1995/06/08 | 500 | 500 | 493 | 495 | 62,000 |
| 1995/06/07 | 502 | 503 | 502 | 502 | 25,000 |
| 1995/06/06 | 501 | 510 | 501 | 502 | 75,000 |
| 1995/06/05 | 504 | 505 | 501 | 501 | 41,000 |
| 1995/06/02 | 520 | 520 | 504 | 504 | 92,000 |
| 1995/06/01 | 489 | 500 | 488 | 498 | 323,000 |
| 1995/05/31 | 493 | 493 | 488 | 488 | 260,000 |
| 1995/05/30 | 485 | 495 | 485 | 495 | 902,000 |
| 1995/05/29 | 493 | 493 | 485 | 485 | 52,000 |
| 1995/05/26 | 484 | 494 | 480 | 494 | 150,000 |
| 1995/05/25 | 490 | 490 | 480 | 484 | 120,000 |
| 1995/05/24 | 470 | 490 | 465 | 480 | 144,000 |
| 1995/05/23 | 460 | 466 | 451 | 465 | 220,000 |
| 1995/05/22 | 509 | 509 | 465 | 465 | 224,000 |
| 1995/05/19 | 520 | 520 | 510 | 510 | 244,000 |
| 1995/05/18 | 531 | 534 | 531 | 531 | 85,000 |
| 1995/05/17 | 545 | 545 | 532 | 532 | 79,000 |
| 1995/05/16 | 550 | 550 | 545 | 545 | 78,000 |
| 1995/05/15 | 559 | 559 | 551 | 555 | 20,000 |
| 1995/05/12 | 570 | 572 | 555 | 561 | 110,000 |
| 1995/05/11 | 568 | 572 | 565 | 572 | 156,000 |
| 1995/05/10 | 610 | 610 | 580 | 582 | 181,000 |
| 1995/05/09 | 600 | 601 | 598 | 600 | 67,000 |
| 1995/05/08 | 574 | 600 | 570 | 600 | 245,000 |
| 1995/05/02 | 572 | 580 | 568 | 580 | 83,000 |
| 1995/05/01 | 582 | 582 | 569 | 570 | 84,000 |
| 1995/04/28 | 580 | 580 | 568 | 578 | 65,000 |
| 1995/04/27 | 593 | 593 | 585 | 585 | 34,000 |
| 1995/04/26 | 599 | 599 | 587 | 599 | 125,000 |
| 1995/04/25 | 594 | 599 | 591 | 599 | 78,000 |
| 1995/04/24 | 601 | 602 | 594 | 594 | 96,000 |
| 1995/04/21 | 595 | 600 | 593 | 600 | 91,000 |
| 1995/04/20 | 584 | 600 | 584 | 599 | 249,000 |
| 1995/04/19 | 590 | 590 | 580 | 583 | 26,000 |
| 1995/04/18 | 595 | 596 | 595 | 595 | 40,000 |
| 1995/04/17 | 590 | 600 | 590 | 600 | 97,000 |
| 1995/04/14 | 587 | 600 | 587 | 590 | 209,000 |
| 1995/04/13 | 589 | 596 | 587 | 587 | 25,000 |
| 1995/04/12 | 590 | 604 | 585 | 590 | 206,000 |
| 1995/04/11 | 590 | 590 | 575 | 575 | 260,000 |
| 1995/04/10 | 591 | 592 | 575 | 576 | 44,000 |
| 1995/04/07 | 585 | 610 | 575 | 581 | 89,000 |
| 1995/04/06 | 579 | 585 | 579 | 585 | 156,000 |
| 1995/04/05 | 576 | 588 | 576 | 580 | 91,000 |
| 1995/04/04 | 551 | 585 | 545 | 575 | 36,000 |
| 1995/04/03 | 580 | 580 | 543 | 543 | 40,000 |
| 1995/03/31 | 598 | 600 | 593 | 596 | 312,000 |
| 1995/03/30 | 600 | 600 | 595 | 598 | 30,000 |
| 1995/03/29 | 608 | 608 | 587 | 595 | 81,000 |
| 1995/03/28 | 587 | 607 | 587 | 607 | 58,000 |
| 1995/03/27 | 551 | 580 | 545 | 560 | 160,000 |
| 1995/03/24 | 545 | 555 | 545 | 550 | 331,000 |
| 1995/03/23 | 590 | 590 | 540 | 540 | 135,000 |
| 1995/03/22 | 611 | 620 | 590 | 590 | 303,000 |
| 1995/03/20 | 615 | 625 | 611 | 611 | 224,000 |
| 1995/03/17 | 640 | 640 | 615 | 615 | 116,000 |
| 1995/03/16 | 635 | 640 | 635 | 640 | 94,000 |
| 1995/03/15 | 630 | 645 | 629 | 643 | 117,000 |
| 1995/03/14 | 651 | 651 | 635 | 635 | 28,000 |
| 1995/03/13 | 638 | 640 | 638 | 638 | 22,000 |
| 1995/03/10 | 650 | 650 | 630 | 638 | 160,000 |
| 1995/03/09 | 666 | 674 | 645 | 650 | 44,000 |
| 1995/03/08 | 664 | 664 | 663 | 664 | 53,000 |
| 1995/03/07 | 673 | 673 | 662 | 670 | 180,000 |
| 1995/03/06 | 670 | 672 | 665 | 667 | 191,000 |
| 1995/03/03 | 665 | 671 | 664 | 671 | 68,000 |
| 1995/03/02 | 680 | 684 | 670 | 671 | 177,000 |
| 1995/03/01 | 662 | 665 | 659 | 660 | 110,000 |
| 1995/02/28 | 665 | 680 | 662 | 662 | 99,000 |
| 1995/02/27 | 670 | 679 | 659 | 665 | 57,000 |
| 1995/02/24 | 700 | 704 | 699 | 699 | 110,000 |
| 1995/02/23 | 711 | 711 | 700 | 705 | 328,000 |
| 1995/02/22 | 705 | 716 | 705 | 711 | 125,000 |
| 1995/02/21 | 718 | 724 | 712 | 712 | 325,000 |
| 1995/02/20 | 725 | 725 | 720 | 720 | 35,000 |
| 1995/02/17 | 710 | 733 | 710 | 729 | 151,000 |
| 1995/02/16 | 729 | 733 | 729 | 729 | 177,000 |
| 1995/02/15 | 725 | 729 | 724 | 729 | 59,000 |
| 1995/02/14 | 760 | 760 | 729 | 729 | 156,000 |
| 1995/02/13 | 768 | 769 | 765 | 765 | 124,000 |
| 1995/02/10 | 773 | 775 | 764 | 768 | 186,000 |
| 1995/02/09 | 770 | 770 | 763 | 763 | 213,000 |
| 1995/02/08 | 778 | 778 | 756 | 764 | 93,000 |
| 1995/02/07 | 766 | 773 | 766 | 768 | 39,000 |
| 1995/02/06 | 759 | 766 | 756 | 766 | 38,000 |
| 1995/02/03 | 771 | 789 | 749 | 759 | 81,000 |
| 1995/02/02 | 804 | 804 | 778 | 781 | 87,000 |
| 1995/02/01 | 805 | 815 | 805 | 814 | 232,000 |
| 1995/01/31 | 825 | 830 | 805 | 805 | 507,000 |
| 1995/01/30 | 800 | 830 | 800 | 816 | 954,000 |
| 1995/01/27 | 820 | 824 | 799 | 800 | 946,000 |
| 1995/01/26 | 810 | 833 | 810 | 825 | 1,047,000 |
| 1995/01/25 | 729 | 800 | 725 | 795 | 633,000 |
| 1995/01/24 | 700 | 730 | 700 | 710 | 235,000 |
| 1995/01/23 | 753 | 753 | 700 | 700 | 108,000 |
| 1995/01/20 | 760 | 762 | 752 | 760 | 436,000 |
| 1995/01/19 | 755 | 770 | 750 | 764 | 526,000 |
| 1995/01/18 | 710 | 735 | 710 | 730 | 266,000 |
| 1995/01/17 | 713 | 714 | 697 | 713 | 54,000 |
| 1995/01/13 | 713 | 713 | 713 | 713 | 11,000 |
| 1995/01/12 | 709 | 723 | 709 | 720 | 32,000 |
| 1995/01/11 | 716 | 729 | 716 | 729 | 35,000 |
| 1995/01/10 | 711 | 717 | 701 | 716 | 138,000 |
| 1995/01/09 | 701 | 705 | 701 | 701 | 73,000 |
| 1995/01/06 | 705 | 705 | 701 | 701 | 74,000 |
| 1995/01/05 | 716 | 716 | 706 | 706 | 26,000 |
| 1995/01/04 | 706 | 706 | 706 | 706 | 6,000 |