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
1999/12/30 100 116 100 113 288,000
1999/12/29 93 100 92 99 126,000
1999/12/28 93 94 91 92 55,000
1999/12/27 95 95 91 93 189,000
1999/12/24 97 98 95 96 188,000
1999/12/22 95 100 94 96 244,000
1999/12/21 89 93 89 90 217,000
1999/12/20 95 95 87 88 454,000
1999/12/17 101 102 92 95 417,000
1999/12/16 106 107 103 104 164,000
1999/12/15 105 109 105 105 180,000
1999/12/14 110 112 105 110 163,000
1999/12/13 111 113 110 110 384,000
1999/12/10 118 119 113 119 220,000
1999/12/09 115 118 115 118 288,000
1999/12/08 118 121 115 115 158,000
1999/12/07 122 123 118 118 269,000
1999/12/06 130 130 123 123 111,000
1999/12/03 123 128 123 123 187,000
1999/12/02 129 129 122 123 153,000
1999/12/01 130 135 125 130 109,000
1999/11/30 121 130 121 125 103,000
1999/11/29 123 124 120 121 149,000
1999/11/26 125 130 120 130 126,000
1999/11/25 134 134 125 127 76,000
1999/11/24 142 142 126 135 216,000
1999/11/22 137 137 125 133 82,000
1999/11/19 136 140 125 126 164,000
1999/11/18 134 138 126 137 262,000
1999/11/17 128 131 127 131 174,000
1999/11/16 115 128 113 125 179,000
1999/11/15 128 128 115 115 477,000
1999/11/12 139 141 133 133 276,000
1999/11/11 148 151 140 140 339,000
1999/11/10 155 155 146 151 295,000
1999/11/09 158 159 153 156 241,000
1999/11/08 157 161 157 159 171,000
1999/11/05 158 165 156 162 230,000
1999/11/04 169 169 160 164 178,000
1999/11/02 165 169 155 168 472,000
1999/11/01 171 171 165 170 179,000
1999/10/29 170 174 167 170 326,000
1999/10/28 171 175 166 167 280,000
1999/10/27 175 175 170 171 296,000
1999/10/26 170 174 170 170 257,000
1999/10/25 178 178 170 172 364,000
1999/10/22 175 183 172 178 1,194,000
1999/10/21 179 185 173 176 2,215,000
1999/10/20 160 174 159 174 835,000
1999/10/19 156 157 154 156 367,000
1999/10/18 149 155 148 150 348,000
1999/10/15 157 157 147 151 598,000
1999/10/14 161 163 151 152 576,000
1999/10/13 167 170 163 164 456,000
1999/10/12 170 173 168 172 1,260,000
1999/10/08 165 169 161 167 1,718,000
1999/10/07 160 167 160 163 1,503,000
1999/10/06 149 156 147 155 757,000
1999/10/05 148 150 139 149 321,000
1999/10/04 138 143 137 139 77,000
1999/10/01 138 142 135 140 569,000
1999/09/30 135 144 133 138 310,000
1999/09/29 138 139 132 133 242,000
1999/09/28 144 144 137 140 101,000
1999/09/27 144 150 135 136 366,000
1999/09/24 145 145 132 136 422,000
1999/09/22 154 154 144 150 528,000
1999/09/21 165 170 154 159 2,292,000
1999/09/20 143 163 143 160 1,708,000
1999/09/17 135 145 135 141 227,000
1999/09/16 134 140 134 140 72,000
1999/09/14 134 140 133 140 77,000
1999/09/13 135 140 133 140 183,000
1999/09/10 145 145 135 140 212,000
1999/09/09 145 145 142 144 61,000
1999/09/08 136 148 136 146 210,000
1999/09/07 137 138 136 136 91,000
1999/09/06 138 139 134 135 146,000
1999/09/03 138 139 137 137 43,000
1999/09/02 145 145 136 139 123,000
1999/09/01 140 145 140 145 163,000
1999/08/31 144 150 143 150 70,000
1999/08/30 142 143 140 143 93,000
1999/08/27 145 145 143 143 89,000
1999/08/26 145 149 145 145 35,000
1999/08/25 150 150 144 148 77,000
1999/08/24 155 155 148 148 187,000
1999/08/23 147 155 145 155 227,000
1999/08/20 140 140 135 137 223,000
1999/08/19 133 135 133 135 49,000
1999/08/18 135 138 133 133 126,000
1999/08/17 140 144 137 137 29,000
1999/08/16 135 138 133 137 83,000
1999/08/13 135 137 132 132 56,000
1999/08/12 132 135 132 132 36,000
1999/08/11 138 138 132 132 95,000
1999/08/10 138 138 134 138 119,000
1999/08/09 130 134 130 133 16,000
1999/08/06 134 140 131 133 179,000
1999/08/05 134 134 127 127 575,000
1999/08/04 136 138 131 134 269,000
1999/08/03 140 140 134 139 300,000
1999/08/02 145 147 142 142 118,000
1999/07/30 149 151 146 147 77,000
1999/07/29 146 150 146 150 119,000
1999/07/28 150 150 146 148 70,000
1999/07/27 153 155 150 150 76,000
1999/07/26 155 160 151 153 142,000
1999/07/23 150 157 150 154 160,000
1999/07/22 157 157 152 152 127,000
1999/07/21 153 159 151 152 224,000
1999/07/19 160 163 158 158 187,000
1999/07/16 163 163 160 162 271,000
1999/07/15 165 167 162 163 226,000
1999/07/14 165 170 164 165 178,000
1999/07/13 165 168 163 164 202,000
1999/07/12 164 168 163 165 419,000
1999/07/09 167 167 162 162 273,000
1999/07/08 165 170 165 169 135,000
1999/07/07 170 173 164 168 417,000
1999/07/06 176 176 168 175 286,000
1999/07/05 180 182 175 177 502,000
1999/07/02 170 176 167 176 418,000
1999/07/01 174 175 169 169 279,000
1999/06/30 170 175 169 170 555,000
1999/06/29 170 170 165 166 119,000
1999/06/28 161 170 161 170 321,000
1999/06/25 167 170 160 160 353,000
1999/06/24 175 175 166 170 293,000
1999/06/23 170 182 169 175 402,000
1999/06/22 174 174 166 172 714,000
1999/06/21 177 183 174 174 629,000
1999/06/18 192 195 176 182 1,399,000
1999/06/17 178 190 173 190 2,485,000
1999/06/16 172 174 170 174 887,000
1999/06/15 173 174 168 168 767,000
1999/06/14 165 170 163 168 856,000
1999/06/11 177 177 160 160 1,198,000
1999/06/10 165 174 165 172 2,665,000
1999/06/09 160 165 157 161 1,160,000
1999/06/08 168 168 155 155 2,526,000
1999/06/07 156 164 154 163 2,560,000
1999/06/04 141 158 141 152 1,214,000
1999/06/03 137 140 136 140 129,000
1999/06/02 134 137 133 136 139,000
1999/06/01 135 140 133 139 144,000
1999/05/31 133 138 132 138 170,000
1999/05/28 130 135 130 131 288,000
1999/05/27 136 140 130 135 144,000
1999/05/26 132 136 131 132 154,000
1999/05/25 137 139 132 139 289,000
1999/05/24 132 139 131 139 145,000
1999/05/21 133 136 132 133 292,000
1999/05/20 141 141 130 136 390,000
1999/05/19 140 142 134 137 410,000
1999/05/18 143 148 138 138 444,000
1999/05/17 152 153 141 143 482,000
1999/05/14 143 152 141 152 382,000
1999/05/13 146 148 140 144 256,000
1999/05/12 150 150 145 149 164,000
1999/05/11 154 154 145 145 412,000
1999/05/10 145 158 143 154 1,283,000
1999/05/07 141 143 137 137 246,000
1999/05/06 133 140 133 134 201,000
1999/04/30 134 134 130 130 125,000
1999/04/28 133 136 131 131 289,000
1999/04/27 138 138 133 134 192,000
1999/04/26 135 138 130 133 257,000
1999/04/23 127 130 123 130 308,000
1999/04/22 133 133 120 130 464,000
1999/04/21 142 143 133 133 348,000
1999/04/20 149 150 142 142 394,000
1999/04/19 155 156 145 146 1,267,000
1999/04/16 140 162 138 154 2,854,000
1999/04/15 143 144 135 135 556,000
1999/04/14 150 150 140 143 1,268,000
1999/04/13 136 154 136 148 2,087,000
1999/04/12 122 156 116 156 1,511,000
1999/04/09 121 122 118 118 560,000
1999/04/08 112 118 112 118 484,000
1999/04/07 103 110 103 110 353,000
1999/04/06 104 106 102 103 161,000
1999/04/05 106 106 104 106 184,000
1999/04/02 105 106 103 103 268,000
1999/04/01 104 107 102 104 470,000
1999/03/31 103 110 102 108 144,000
1999/03/30 106 107 103 103 196,000
1999/03/29 105 106 103 105 122,000
1999/03/26 110 110 105 105 209,000
1999/03/25 109 114 105 110 239,000
1999/03/24 109 110 105 107 137,000
1999/03/23 119 119 110 111 426,000
1999/03/19 105 118 104 115 963,000
1999/03/18 109 110 98 99 406,000
1999/03/17 110 113 104 107 674,000
1999/03/16 101 106 99 105 950,000
1999/03/15 100 103 97 97 526,000
1999/03/12 105 105 97 97 976,000
1999/03/11 93 96 90 95 855,000
1999/03/10 90 94 88 92 1,054,000
1999/03/09 88 91 87 89 341,000
1999/03/08 93 93 89 89 182,000
1999/03/05 88 95 88 92 209,000
1999/03/04 88 91 88 89 180,000
1999/03/03 88 90 87 90 72,000
1999/03/02 88 90 88 88 108,000
1999/03/01 87 89 87 88 81,000
1999/02/26 88 89 88 88 44,000
1999/02/25 89 89 86 88 167,000
1999/02/24 90 91 87 87 52,000
1999/02/23 91 93 88 93 217,000
1999/02/22 93 93 89 91 59,000
1999/02/19 90 91 88 88 51,000
1999/02/18 90 92 90 90 28,000
1999/02/17 94 94 89 89 147,000
1999/02/16 95 96 92 96 63,000
1999/02/15 95 97 95 97 113,000
1999/02/12 92 96 92 95 158,000
1999/02/10 96 97 94 97 354,000
1999/02/09 94 97 94 95 109,000
1999/02/08 95 96 95 95 93,000
1999/02/05 92 96 90 96 123,000
1999/02/04 94 97 92 92 390,000
1999/02/03 91 95 82 95 343,000
1999/02/02 96 96 93 93 41,000
1999/02/01 92 94 92 94 46,000
1999/01/29 90 97 90 96 64,000
1999/01/28 98 98 92 95 40,000
1999/01/27 97 97 93 93 109,000
1999/01/26 100 100 96 97 462,000
1999/01/25 97 99 96 97 1,030,000
1999/01/22 100 100 96 97 69,000
1999/01/21 97 100 97 100 205,000
1999/01/20 97 100 97 100 252,000
1999/01/19 98 100 97 99 159,000
1999/01/18 99 99 98 98 17,000
1999/01/14 97 99 97 99 58,000
1999/01/13 97 98 97 97 44,000
1999/01/12 97 98 97 97 95,000
1999/01/11 101 101 98 100 146,000
1999/01/08 97 99 97 99 42,000
1999/01/07 98 98 96 97 185,000
1999/01/06 97 99 96 99 155,000
1999/01/05 99 99 97 97 93,000
1999/01/04 97 98 97 97 16,000

このページの先頭へ