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 |
---|---|---|---|---|---|
1998/12/30 | 97 | 100 | 97 | 97 | 25,000 |
1998/12/29 | 98 | 103 | 97 | 102 | 69,000 |
1998/12/28 | 102 | 102 | 97 | 100 | 65,000 |
1998/12/25 | 99 | 99 | 97 | 97 | 59,000 |
1998/12/24 | 97 | 99 | 97 | 97 | 99,000 |
1998/12/22 | 100 | 102 | 97 | 97 | 137,000 |
1998/12/21 | 103 | 103 | 98 | 98 | 153,000 |
1998/12/18 | 102 | 102 | 97 | 100 | 81,000 |
1998/12/17 | 97 | 104 | 95 | 97 | 147,000 |
1998/12/16 | 95 | 97 | 95 | 95 | 261,000 |
1998/12/15 | 97 | 97 | 95 | 95 | 120,000 |
1998/12/14 | 98 | 99 | 95 | 98 | 230,000 |
1998/12/11 | 104 | 104 | 97 | 99 | 158,000 |
1998/12/10 | 105 | 105 | 99 | 99 | 353,000 |
1998/12/09 | 104 | 104 | 101 | 102 | 115,000 |
1998/12/08 | 100 | 104 | 100 | 104 | 87,000 |
1998/12/07 | 102 | 104 | 100 | 104 | 96,000 |
1998/12/04 | 96 | 110 | 96 | 109 | 207,000 |
1998/12/03 | 98 | 98 | 94 | 97 | 191,000 |
1998/12/02 | 102 | 103 | 95 | 99 | 435,000 |
1998/12/01 | 100 | 105 | 100 | 105 | 318,000 |
1998/11/30 | 95 | 110 | 95 | 110 | 570,000 |
1998/11/27 | 92 | 96 | 92 | 95 | 150,000 |
1998/11/26 | 85 | 94 | 85 | 94 | 573,000 |
1998/11/25 | 86 | 86 | 84 | 86 | 223,000 |
1998/11/24 | 85 | 86 | 84 | 86 | 105,000 |
1998/11/20 | 85 | 85 | 82 | 84 | 78,000 |
1998/11/19 | 85 | 85 | 78 | 79 | 387,000 |
1998/11/18 | 80 | 81 | 79 | 79 | 233,000 |
1998/11/17 | 86 | 86 | 79 | 83 | 80,000 |
1998/11/16 | 78 | 82 | 77 | 78 | 366,000 |
1998/11/13 | 68 | 82 | 68 | 82 | 379,000 |
1998/11/12 | 85 | 85 | 83 | 83 | 81,000 |
1998/11/11 | 87 | 88 | 85 | 85 | 115,000 |
1998/11/10 | 93 | 93 | 88 | 88 | 119,000 |
1998/11/09 | 87 | 90 | 87 | 90 | 54,000 |
1998/11/06 | 86 | 87 | 86 | 87 | 15,000 |
1998/11/05 | 93 | 95 | 86 | 91 | 73,000 |
1998/11/04 | 89 | 93 | 89 | 93 | 120,000 |
1998/11/02 | 87 | 87 | 87 | 87 | 15,000 |
1998/10/30 | 85 | 85 | 82 | 83 | 25,000 |
1998/10/29 | 88 | 88 | 84 | 85 | 23,000 |
1998/10/28 | 83 | 87 | 83 | 83 | 25,000 |
1998/10/27 | 87 | 88 | 82 | 82 | 88,000 |
1998/10/26 | 93 | 93 | 87 | 88 | 69,000 |
1998/10/23 | 93 | 93 | 83 | 88 | 1,290,000 |
1998/10/22 | 88 | 95 | 86 | 93 | 1,234,000 |
1998/10/21 | 86 | 90 | 85 | 89 | 222,000 |
1998/10/20 | 83 | 85 | 81 | 85 | 282,000 |
1998/10/19 | 80 | 86 | 80 | 81 | 160,000 |
1998/10/16 | 78 | 81 | 78 | 78 | 129,000 |
1998/10/15 | 75 | 77 | 73 | 73 | 206,000 |
1998/10/14 | 82 | 83 | 78 | 78 | 40,000 |
1998/10/13 | 86 | 87 | 76 | 76 | 328,000 |
1998/10/12 | 88 | 88 | 83 | 83 | 179,000 |
1998/10/09 | 77 | 79 | 73 | 79 | 150,000 |
1998/10/08 | 87 | 87 | 77 | 77 | 191,000 |
1998/10/07 | 80 | 85 | 77 | 85 | 250,000 |
1998/10/06 | 77 | 79 | 77 | 77 | 106,000 |
1998/10/05 | 84 | 84 | 75 | 77 | 197,000 |
1998/10/02 | 75 | 80 | 74 | 74 | 142,000 |
1998/10/01 | 76 | 78 | 74 | 74 | 97,000 |
1998/09/30 | 83 | 83 | 75 | 75 | 270,000 |
1998/09/29 | 86 | 86 | 80 | 83 | 176,000 |
1998/09/28 | 89 | 89 | 85 | 86 | 153,000 |
1998/09/25 | 90 | 91 | 88 | 90 | 61,000 |
1998/09/24 | 85 | 92 | 85 | 92 | 351,000 |
1998/09/22 | 88 | 91 | 85 | 86 | 309,000 |
1998/09/21 | 98 | 98 | 88 | 88 | 239,000 |
1998/09/18 | 91 | 110 | 90 | 99 | 298,000 |
1998/09/17 | 96 | 100 | 90 | 91 | 417,000 |
1998/09/16 | 101 | 103 | 98 | 98 | 267,000 |
1998/09/14 | 105 | 105 | 100 | 101 | 340,000 |
1998/09/11 | 106 | 107 | 99 | 107 | 355,000 |
1998/09/10 | 113 | 113 | 103 | 109 | 302,000 |
1998/09/09 | 117 | 119 | 112 | 112 | 112,000 |
1998/09/08 | 114 | 117 | 114 | 117 | 117,000 |
1998/09/07 | 107 | 119 | 106 | 119 | 85,000 |
1998/09/04 | 114 | 115 | 105 | 109 | 418,000 |
1998/09/03 | 126 | 126 | 112 | 113 | 292,000 |
1998/09/02 | 135 | 135 | 126 | 126 | 132,000 |
1998/09/01 | 123 | 138 | 123 | 135 | 63,000 |
1998/08/31 | 121 | 147 | 121 | 143 | 88,000 |
1998/08/28 | 125 | 125 | 120 | 123 | 128,000 |
1998/08/27 | 125 | 130 | 125 | 128 | 140,000 |
1998/08/26 | 141 | 141 | 135 | 137 | 39,000 |
1998/08/25 | 142 | 142 | 138 | 140 | 41,000 |
1998/08/24 | 137 | 140 | 135 | 135 | 80,000 |
1998/08/21 | 139 | 139 | 137 | 137 | 50,000 |
1998/08/20 | 141 | 141 | 140 | 140 | 85,000 |
1998/08/19 | 140 | 144 | 140 | 141 | 132,000 |
1998/08/18 | 138 | 140 | 138 | 140 | 62,000 |
1998/08/17 | 142 | 142 | 140 | 140 | 21,000 |
1998/08/14 | 151 | 151 | 145 | 147 | 213,000 |
1998/08/13 | 150 | 151 | 150 | 151 | 81,000 |
1998/08/12 | 148 | 152 | 148 | 150 | 372,000 |
1998/08/11 | 145 | 151 | 145 | 150 | 290,000 |
1998/08/10 | 157 | 157 | 145 | 150 | 170,000 |
1998/08/07 | 161 | 161 | 158 | 158 | 902,000 |
1998/08/06 | 157 | 162 | 157 | 161 | 491,000 |
1998/08/05 | 155 | 156 | 154 | 156 | 463,000 |
1998/08/04 | 155 | 156 | 154 | 155 | 272,000 |
1998/08/03 | 160 | 160 | 155 | 155 | 470,000 |
1998/07/31 | 163 | 163 | 158 | 160 | 583,000 |
1998/07/30 | 155 | 162 | 155 | 158 | 622,000 |
1998/07/29 | 153 | 160 | 153 | 159 | 231,000 |
1998/07/28 | 144 | 150 | 140 | 148 | 172,000 |
1998/07/27 | 142 | 142 | 138 | 139 | 100,000 |
1998/07/24 | 144 | 144 | 143 | 144 | 129,000 |
1998/07/23 | 149 | 149 | 144 | 144 | 140,000 |
1998/07/22 | 157 | 159 | 149 | 150 | 204,000 |
1998/07/21 | 164 | 164 | 157 | 160 | 48,000 |
1998/07/17 | 164 | 164 | 163 | 164 | 212,000 |
1998/07/16 | 163 | 164 | 162 | 163 | 135,000 |
1998/07/15 | 166 | 168 | 163 | 164 | 89,000 |
1998/07/14 | 161 | 166 | 161 | 166 | 95,000 |
1998/07/13 | 158 | 161 | 155 | 161 | 135,000 |
1998/07/10 | 167 | 168 | 163 | 164 | 364,000 |
1998/07/09 | 166 | 167 | 163 | 167 | 331,000 |
1998/07/08 | 165 | 168 | 165 | 167 | 178,000 |
1998/07/07 | 169 | 170 | 161 | 170 | 503,000 |
1998/07/06 | 160 | 167 | 156 | 167 | 171,000 |
1998/07/03 | 152 | 157 | 151 | 154 | 105,000 |
1998/07/02 | 164 | 168 | 153 | 154 | 372,000 |
1998/07/01 | 149 | 164 | 145 | 159 | 403,000 |
1998/06/30 | 142 | 149 | 142 | 145 | 123,000 |
1998/06/29 | 142 | 143 | 142 | 142 | 64,000 |
1998/06/26 | 145 | 147 | 142 | 142 | 37,000 |
1998/06/25 | 142 | 142 | 140 | 142 | 114,000 |
1998/06/24 | 152 | 152 | 143 | 149 | 189,000 |
1998/06/23 | 146 | 146 | 142 | 142 | 117,000 |
1998/06/22 | 142 | 144 | 142 | 144 | 141,000 |
1998/06/19 | 146 | 146 | 142 | 143 | 183,000 |
1998/06/18 | 145 | 147 | 143 | 145 | 237,000 |
1998/06/17 | 136 | 139 | 136 | 139 | 161,000 |
1998/06/16 | 136 | 136 | 133 | 136 | 111,000 |
1998/06/15 | 138 | 138 | 136 | 136 | 154,000 |
1998/06/12 | 139 | 139 | 136 | 138 | 265,000 |
1998/06/11 | 142 | 142 | 139 | 139 | 206,000 |
1998/06/10 | 142 | 144 | 141 | 142 | 276,000 |
1998/06/09 | 139 | 140 | 139 | 139 | 139,000 |
1998/06/08 | 139 | 140 | 139 | 140 | 138,000 |
1998/06/05 | 139 | 139 | 139 | 139 | 80,000 |
1998/06/04 | 138 | 142 | 138 | 140 | 167,000 |
1998/06/03 | 137 | 139 | 137 | 138 | 91,000 |
1998/06/02 | 135 | 137 | 135 | 136 | 156,000 |
1998/06/01 | 138 | 138 | 136 | 136 | 41,000 |
1998/05/29 | 135 | 138 | 135 | 138 | 78,000 |
1998/05/28 | 137 | 138 | 135 | 135 | 151,000 |
1998/05/27 | 136 | 137 | 135 | 137 | 123,000 |
1998/05/26 | 137 | 138 | 137 | 137 | 100,000 |
1998/05/25 | 137 | 139 | 137 | 138 | 172,000 |
1998/05/22 | 139 | 140 | 136 | 137 | 250,000 |
1998/05/21 | 135 | 143 | 135 | 139 | 335,000 |
1998/05/20 | 125 | 134 | 125 | 130 | 676,000 |
1998/05/19 | 123 | 124 | 123 | 123 | 100,000 |
1998/05/18 | 120 | 125 | 120 | 123 | 187,000 |
1998/05/15 | 114 | 120 | 114 | 119 | 187,000 |
1998/05/14 | 113 | 114 | 113 | 113 | 67,000 |
1998/05/13 | 121 | 121 | 112 | 114 | 271,000 |
1998/05/12 | 124 | 125 | 123 | 124 | 88,000 |
1998/05/11 | 126 | 127 | 121 | 121 | 295,000 |
1998/05/08 | 118 | 122 | 117 | 120 | 45,000 |
1998/05/07 | 119 | 119 | 115 | 115 | 65,000 |
1998/05/06 | 126 | 126 | 115 | 118 | 135,000 |
1998/05/01 | 125 | 127 | 125 | 125 | 83,000 |
1998/04/30 | 126 | 129 | 125 | 129 | 122,000 |
1998/04/28 | 125 | 127 | 124 | 127 | 115,000 |
1998/04/27 | 127 | 129 | 126 | 127 | 175,000 |
1998/04/24 | 126 | 130 | 126 | 129 | 102,000 |
1998/04/23 | 122 | 128 | 122 | 124 | 85,000 |
1998/04/22 | 123 | 124 | 123 | 123 | 74,000 |
1998/04/21 | 125 | 125 | 123 | 123 | 156,000 |
1998/04/20 | 125 | 125 | 121 | 123 | 138,000 |
1998/04/17 | 120 | 126 | 120 | 122 | 176,000 |
1998/04/16 | 130 | 130 | 120 | 120 | 101,000 |
1998/04/15 | 130 | 130 | 125 | 130 | 41,000 |
1998/04/14 | 130 | 130 | 125 | 125 | 47,000 |
1998/04/13 | 133 | 133 | 130 | 132 | 124,000 |
1998/04/10 | 135 | 135 | 124 | 127 | 188,000 |
1998/04/09 | 130 | 130 | 125 | 128 | 129,000 |
1998/04/08 | 128 | 133 | 125 | 130 | 147,000 |
1998/04/07 | 122 | 128 | 122 | 128 | 182,000 |
1998/04/06 | 112 | 122 | 111 | 122 | 323,000 |
1998/04/03 | 100 | 115 | 100 | 110 | 438,000 |
1998/04/02 | 110 | 111 | 98 | 99 | 568,000 |
1998/04/01 | 125 | 128 | 110 | 120 | 234,000 |
1998/03/31 | 136 | 137 | 130 | 130 | 204,000 |
1998/03/30 | 145 | 145 | 138 | 138 | 105,000 |
1998/03/27 | 147 | 149 | 141 | 142 | 96,000 |
1998/03/26 | 147 | 147 | 138 | 138 | 152,000 |
1998/03/25 | 146 | 148 | 139 | 140 | 108,000 |
1998/03/24 | 143 | 143 | 136 | 136 | 249,000 |
1998/03/23 | 146 | 153 | 142 | 143 | 164,000 |
1998/03/20 | 142 | 148 | 141 | 147 | 129,000 |
1998/03/19 | 143 | 147 | 141 | 142 | 172,000 |
1998/03/18 | 145 | 150 | 143 | 143 | 90,000 |
1998/03/17 | 148 | 153 | 145 | 145 | 215,000 |
1998/03/16 | 160 | 160 | 148 | 148 | 224,000 |
1998/03/13 | 146 | 153 | 146 | 153 | 307,000 |
1998/03/12 | 150 | 155 | 145 | 150 | 145,000 |
1998/03/11 | 159 | 159 | 155 | 155 | 94,000 |
1998/03/10 | 150 | 155 | 150 | 155 | 416,000 |
1998/03/09 | 161 | 164 | 155 | 155 | 351,000 |
1998/03/06 | 157 | 165 | 157 | 165 | 102,000 |
1998/03/05 | 161 | 165 | 153 | 165 | 589,000 |
1998/03/04 | 169 | 169 | 160 | 165 | 194,000 |
1998/03/03 | 170 | 171 | 161 | 170 | 566,000 |
1998/03/02 | 165 | 170 | 162 | 170 | 584,000 |
1998/02/27 | 140 | 151 | 140 | 151 | 488,000 |
1998/02/26 | 135 | 142 | 135 | 139 | 387,000 |
1998/02/25 | 136 | 141 | 136 | 140 | 128,000 |
1998/02/24 | 146 | 146 | 135 | 145 | 155,000 |
1998/02/23 | 146 | 148 | 140 | 142 | 186,000 |
1998/02/20 | 149 | 150 | 146 | 146 | 191,000 |
1998/02/19 | 150 | 152 | 149 | 150 | 41,000 |
1998/02/18 | 155 | 156 | 150 | 153 | 142,000 |
1998/02/17 | 148 | 153 | 146 | 152 | 138,000 |
1998/02/16 | 148 | 152 | 148 | 148 | 300,000 |
1998/02/13 | 160 | 165 | 154 | 164 | 337,000 |
1998/02/12 | 168 | 170 | 160 | 165 | 916,000 |
1998/02/10 | 160 | 170 | 160 | 168 | 553,000 |
1998/02/09 | 156 | 158 | 150 | 157 | 455,000 |
1998/02/06 | 150 | 150 | 147 | 149 | 348,000 |
1998/02/05 | 137 | 150 | 135 | 149 | 297,000 |
1998/02/04 | 135 | 143 | 135 | 138 | 125,000 |
1998/02/03 | 142 | 153 | 139 | 145 | 591,000 |
1998/02/02 | 130 | 136 | 127 | 132 | 771,000 |
1998/01/30 | 140 | 140 | 120 | 133 | 545,000 |
1998/01/29 | 164 | 165 | 141 | 142 | 454,000 |
1998/01/28 | 170 | 175 | 163 | 163 | 695,000 |
1998/01/27 | 143 | 170 | 140 | 160 | 708,000 |
1998/01/26 | 126 | 154 | 126 | 143 | 1,071,000 |
1998/01/23 | 120 | 124 | 116 | 119 | 968,000 |
1998/01/22 | 110 | 117 | 109 | 117 | 490,000 |
1998/01/21 | 115 | 117 | 107 | 110 | 980,000 |
1998/01/20 | 90 | 105 | 88 | 100 | 781,000 |
1998/01/19 | 83 | 87 | 80 | 85 | 962,000 |
1998/01/16 | 73 | 77 | 70 | 73 | 809,000 |
1998/01/14 | 72 | 72 | 71 | 72 | 338,000 |
1998/01/13 | 73 | 73 | 71 | 72 | 332,000 |
1998/01/12 | 79 | 79 | 72 | 72 | 295,000 |
1998/01/09 | 73 | 74 | 70 | 74 | 148,000 |
1998/01/08 | 72 | 72 | 70 | 72 | 559,000 |
1998/01/07 | 77 | 78 | 70 | 70 | 525,000 |
1998/01/06 | 80 | 82 | 77 | 77 | 540,000 |
1998/01/05 | 80 | 82 | 78 | 80 | 98,000 |