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
1997/12/30 76 77 74 76 39,000
1997/12/29 77 79 72 73 422,000
1997/12/26 79 79 75 75 281,000
1997/12/25 73 84 73 80 682,000
1997/12/24 70 73 64 73 1,529,000
1997/12/22 68 73 58 66 1,189,000
1997/12/19 98 100 58 83 2,313,000
1997/12/18 115 115 101 102 736,000
1997/12/17 108 122 105 118 270,000
1997/12/16 113 116 110 114 135,000
1997/12/15 110 110 104 104 415,000
1997/12/12 111 119 100 102 626,000
1997/12/11 125 127 115 120 240,000
1997/12/10 135 135 125 125 277,000
1997/12/09 131 137 131 133 70,000
1997/12/08 135 138 130 133 241,000
1997/12/05 160 160 129 130 673,000
1997/12/04 155 155 150 150 107,000
1997/12/03 156 164 156 156 59,000
1997/12/02 159 164 157 161 77,000
1997/12/01 170 170 160 160 301,000
1997/11/28 145 152 145 150 71,000
1997/11/27 152 153 140 145 261,000
1997/11/26 152 163 152 155 91,000
1997/11/25 152 157 152 155 217,000
1997/11/21 179 179 170 179 107,000
1997/11/20 167 168 163 164 160,000
1997/11/19 171 172 167 170 69,000
1997/11/18 179 180 170 171 146,000
1997/11/17 162 179 162 179 130,000
1997/11/14 164 164 160 161 195,000
1997/11/13 168 168 158 165 311,000
1997/11/12 177 177 172 172 210,000
1997/11/11 176 176 172 172 358,000
1997/11/10 185 186 173 175 198,000
1997/11/07 182 183 171 177 466,000
1997/11/06 185 188 185 187 324,000
1997/11/05 199 199 181 187 266,000
1997/11/04 201 207 199 200 140,000
1997/10/31 201 205 199 205 327,000
1997/10/30 214 214 195 200 329,000
1997/10/29 210 210 203 209 494,000
1997/10/28 186 201 184 201 158,000
1997/10/27 189 194 186 194 248,000
1997/10/24 185 190 180 190 801,000
1997/10/23 192 197 189 190 625,000
1997/10/22 168 188 168 182 1,369,000
1997/10/21 169 170 162 167 413,000
1997/10/20 174 174 162 170 717,000
1997/10/17 180 180 168 169 216,000
1997/10/16 164 185 164 185 96,000
1997/10/15 165 170 164 169 138,000
1997/10/14 162 165 162 163 273,000
1997/10/13 164 174 160 160 760,000
1997/10/09 173 174 168 172 165,000
1997/10/08 175 179 173 173 407,000
1997/10/07 187 190 180 180 139,000
1997/10/06 193 194 191 192 158,000
1997/10/03 195 198 192 198 89,000
1997/10/02 197 197 192 195 252,000
1997/10/01 201 205 192 192 162,000
1997/09/30 211 211 201 201 145,000
1997/09/29 215 215 200 211 779,000
1997/09/26 262 262 235 235 208,000
1997/09/25 266 266 263 263 155,000
1997/09/24 264 266 263 266 280,000
1997/09/22 260 264 259 264 299,000
1997/09/19 265 274 260 260 463,000
1997/09/18 283 283 268 271 411,000
1997/09/17 288 290 281 283 303,000
1997/09/16 300 300 291 291 298,000
1997/09/12 301 306 298 300 345,000
1997/09/11 304 307 304 306 100,000
1997/09/10 305 307 304 307 160,000
1997/09/09 308 314 305 305 149,000
1997/09/08 303 307 303 307 77,000
1997/09/05 300 305 299 304 195,000
1997/09/04 297 300 296 300 123,000
1997/09/03 293 305 293 295 76,000
1997/09/02 292 298 290 290 339,000
1997/09/01 288 295 288 291 62,000
1997/08/29 285 288 285 288 62,000
1997/08/28 290 290 285 290 37,000
1997/08/27 293 300 290 290 52,000
1997/08/26 302 302 295 300 128,000
1997/08/25 302 308 302 303 159,000
1997/08/22 308 308 305 308 122,000
1997/08/21 300 308 300 308 240,000
1997/08/20 293 301 293 301 64,000
1997/08/19 285 293 285 292 238,000
1997/08/18 267 284 267 284 56,000
1997/08/15 285 290 261 271 458,000
1997/08/14 280 285 280 280 285,000
1997/08/13 286 286 280 280 246,000
1997/08/12 280 290 280 289 538,000
1997/08/11 285 285 270 271 562,000
1997/08/08 262 275 262 272 356,000
1997/08/07 292 293 265 272 261,000
1997/08/06 300 302 290 298 291,000
1997/08/05 308 308 298 300 168,000
1997/08/04 320 320 310 313 91,000
1997/08/01 323 323 320 320 259,000
1997/07/31 330 333 330 330 152,000
1997/07/30 333 336 330 330 115,000
1997/07/29 338 340 335 336 159,000
1997/07/28 342 342 338 342 60,000
1997/07/25 338 342 336 342 213,000
1997/07/24 340 342 327 339 556,000
1997/07/23 350 350 339 340 537,000
1997/07/22 353 356 347 350 294,000
1997/07/18 355 360 352 356 137,000
1997/07/17 374 374 360 360 90,000
1997/07/16 380 380 375 375 71,000
1997/07/15 385 385 380 380 97,000
1997/07/14 386 387 386 387 119,000
1997/07/11 386 388 386 388 81,000
1997/07/10 387 390 386 386 167,000
1997/07/09 388 388 386 387 156,000
1997/07/08 389 390 389 389 112,000
1997/07/07 391 392 389 389 45,000
1997/07/04 394 396 391 391 31,000
1997/07/03 389 394 389 394 66,000
1997/07/02 390 390 387 390 373,000
1997/07/01 395 395 391 391 116,000
1997/06/30 399 399 394 394 78,000
1997/06/27 398 400 393 394 377,000
1997/06/26 400 406 396 396 1,733,000
1997/06/25 403 404 400 400 516,000
1997/06/24 403 404 401 401 205,000
1997/06/23 409 409 403 403 140,000
1997/06/20 408 408 404 405 116,000
1997/06/19 404 410 402 404 66,000
1997/06/18 400 401 400 400 288,000
1997/06/17 401 407 400 400 185,000
1997/06/16 412 412 402 402 59,000
1997/06/13 392 402 392 402 227,000
1997/06/12 405 405 400 400 79,000
1997/06/11 391 405 391 396 344,000
1997/06/10 406 406 391 391 364,000
1997/06/09 393 401 393 401 73,000
1997/06/06 406 406 389 389 246,000
1997/06/05 412 412 400 405 92,000
1997/06/04 410 418 410 415 134,000
1997/06/03 410 412 405 410 90,000
1997/06/02 417 419 411 418 82,000
1997/05/30 416 420 412 417 70,000
1997/05/29 409 413 408 412 85,000
1997/05/28 408 409 404 405 123,000
1997/05/27 400 406 400 404 47,000
1997/05/26 399 402 398 400 187,000
1997/05/23 397 397 394 394 90,000
1997/05/22 406 406 387 393 234,000
1997/05/21 411 411 406 406 125,000
1997/05/20 415 415 409 411 226,000
1997/05/19 411 412 405 405 563,000
1997/05/16 413 416 408 411 152,000
1997/05/15 405 412 405 408 131,000
1997/05/14 415 417 405 415 345,000
1997/05/13 422 426 415 415 332,000
1997/05/12 420 423 416 422 108,000
1997/05/09 420 422 416 419 394,000
1997/05/08 418 422 416 416 311,000
1997/05/07 425 426 418 418 331,000
1997/05/06 432 432 420 420 192,000
1997/05/02 429 431 413 415 1,278,000
1997/05/01 425 430 421 424 356,000
1997/04/30 399 404 399 400 152,000
1997/04/28 392 405 392 399 114,000
1997/04/25 393 393 387 387 226,000
1997/04/24 400 403 389 393 295,000
1997/04/23 386 397 386 396 370,000
1997/04/22 373 384 370 381 412,000
1997/04/21 363 375 363 373 717,000
1997/04/18 343 358 343 358 848,000
1997/04/17 324 344 324 344 505,000
1997/04/16 320 326 320 322 223,000
1997/04/15 330 336 320 320 156,000
1997/04/14 334 338 331 336 160,000
1997/04/11 331 342 329 336 193,000
1997/04/10 346 349 336 336 234,000
1997/04/09 356 356 346 346 246,000
1997/04/08 349 358 346 356 308,000
1997/04/07 356 357 349 349 365,000
1997/04/04 361 361 356 356 286,000
1997/04/03 357 363 357 360 385,000
1997/04/02 353 356 352 355 254,000
1997/04/01 360 363 352 353 545,000
1997/03/31 358 363 357 358 62,000
1997/03/28 363 363 357 357 85,000
1997/03/27 363 365 358 363 900,000
1997/03/26 375 375 363 363 192,000
1997/03/25 370 372 366 372 166,000
1997/03/24 368 372 365 365 279,000
1997/03/21 360 364 360 363 262,000
1997/03/19 379 380 360 360 174,000
1997/03/18 374 380 374 378 193,000
1997/03/17 382 386 375 375 358,000
1997/03/14 380 391 380 387 135,000
1997/03/13 391 397 390 397 165,000
1997/03/12 405 405 398 402 203,000
1997/03/11 409 409 407 409 96,000
1997/03/10 414 414 409 409 102,000
1997/03/07 410 410 408 410 170,000
1997/03/06 411 413 405 405 226,000
1997/03/05 410 412 407 407 118,000
1997/03/04 409 414 405 406 246,000
1997/03/03 420 420 400 400 273,000
1997/02/28 426 427 425 425 87,000
1997/02/27 422 425 418 425 114,000
1997/02/26 438 440 407 422 311,000
1997/02/25 447 451 430 431 126,000
1997/02/24 455 455 446 446 155,000
1997/02/21 432 450 431 446 370,000
1997/02/20 432 435 427 430 447,000
1997/02/19 436 437 425 427 117,000
1997/02/18 445 449 442 442 46,000
1997/02/17 442 444 435 444 92,000
1997/02/14 437 443 433 436 242,000
1997/02/13 440 448 433 433 238,000
1997/02/12 445 448 445 445 85,000
1997/02/10 446 448 442 445 167,000
1997/02/07 446 446 441 445 133,000
1997/02/06 449 449 438 441 163,000
1997/02/05 447 447 441 445 52,000
1997/02/04 442 450 442 448 316,000
1997/02/03 443 443 439 439 105,000
1997/01/31 426 433 425 433 232,000
1997/01/30 440 440 421 421 426,000
1997/01/29 448 450 433 440 302,000
1997/01/28 455 456 448 448 233,000
1997/01/27 466 466 460 463 283,000
1997/01/24 487 487 467 467 72,000
1997/01/23 487 488 477 483 73,000
1997/01/22 480 490 475 482 179,000
1997/01/21 481 481 480 480 84,000
1997/01/20 490 493 485 486 112,000
1997/01/17 484 500 484 485 188,000
1997/01/16 484 484 480 480 158,000
1997/01/14 480 485 479 479 132,000
1997/01/13 470 501 470 501 130,000
1997/01/10 475 480 460 460 249,000
1997/01/09 496 501 480 480 118,000
1997/01/08 521 522 510 510 214,000
1997/01/07 520 526 511 521 134,000
1997/01/06 531 531 510 515 80,000

このページの先頭へ