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
2000/12/29 81 81 79 81 34,000
2000/12/28 81 82 80 82 85,000
2000/12/27 78 79 78 79 40,000
2000/12/26 82 82 77 80 89,000
2000/12/25 80 83 80 82 106,000
2000/12/22 77 81 77 79 311,000
2000/12/21 76 77 76 77 225,000
2000/12/20 80 82 78 78 272,000
2000/12/19 82 82 79 80 304,000
2000/12/18 82 84 82 82 374,000
2000/12/15 84 85 83 83 121,000
2000/12/14 87 87 84 84 153,000
2000/12/13 86 87 85 86 381,000
2000/12/12 87 87 85 86 331,000
2000/12/11 89 90 86 86 207,000
2000/12/08 84 86 83 84 293,000
2000/12/07 88 88 85 87 90,000
2000/12/06 90 91 86 88 168,000
2000/12/05 95 95 87 87 173,000
2000/12/04 95 95 90 91 259,000
2000/12/01 88 94 87 93 354,000
2000/11/30 85 89 84 89 240,000
2000/11/29 87 87 83 84 196,000
2000/11/28 85 86 83 86 267,000
2000/11/27 81 88 81 85 131,000
2000/11/24 79 81 78 80 195,000
2000/11/22 79 81 79 79 225,000
2000/11/21 80 81 78 79 390,000
2000/11/20 81 84 80 80 119,000
2000/11/17 85 85 82 82 123,000
2000/11/16 84 88 83 88 263,000
2000/11/15 86 88 85 85 97,000
2000/11/14 86 87 85 85 119,000
2000/11/13 87 87 85 87 159,000
2000/11/10 91 91 88 90 151,000
2000/11/09 87 92 86 92 146,000
2000/11/08 90 91 87 87 130,000
2000/11/07 87 90 86 86 125,000
2000/11/06 87 89 86 89 124,000
2000/11/02 87 88 85 87 122,000
2000/11/01 88 90 86 86 118,000
2000/10/31 86 88 85 87 96,000
2000/10/30 86 88 85 88 135,000
2000/10/27 90 93 87 87 223,000
2000/10/26 89 91 89 91 156,000
2000/10/25 90 93 89 89 116,000
2000/10/24 94 94 89 94 95,000
2000/10/23 95 95 94 94 113,000
2000/10/20 96 96 92 94 87,000
2000/10/19 94 95 91 94 74,000
2000/10/18 94 97 94 95 65,000
2000/10/17 96 97 95 95 62,000
2000/10/16 104 104 96 96 96,000
2000/10/13 97 97 92 95 176,000
2000/10/12 100 100 98 98 86,000
2000/10/11 101 101 98 100 100,000
2000/10/10 104 104 101 101 118,000
2000/10/06 101 103 101 103 61,000
2000/10/05 102 103 100 102 177,000
2000/10/04 101 103 101 102 136,000
2000/10/03 106 106 101 104 104,000
2000/10/02 107 107 100 107 228,000
2000/09/29 110 110 102 103 91,000
2000/09/28 107 107 100 100 165,000
2000/09/27 109 109 104 107 121,000
2000/09/26 106 107 104 104 119,000
2000/09/25 112 113 103 107 109,000
2000/09/22 117 117 110 113 107,000
2000/09/21 110 117 110 117 317,000
2000/09/20 106 110 106 109 102,000
2000/09/19 102 106 102 106 220,000
2000/09/18 102 106 102 106 63,000
2000/09/14 107 107 102 102 197,000
2000/09/13 105 106 103 103 116,000
2000/09/12 105 106 104 104 185,000
2000/09/11 113 113 106 106 125,000
2000/09/08 112 112 107 111 338,000
2000/09/07 114 114 111 113 110,000
2000/09/06 115 119 113 114 119,000
2000/09/05 119 119 115 115 78,000
2000/09/04 118 119 116 119 125,000
2000/09/01 115 117 114 115 73,000
2000/08/31 119 119 114 118 184,000
2000/08/30 117 117 113 113 188,000
2000/08/29 120 123 113 118 162,000
2000/08/28 129 129 122 123 147,000
2000/08/25 129 129 126 129 148,000
2000/08/24 130 135 128 129 451,000
2000/08/23 126 130 125 127 127,000
2000/08/22 122 129 122 129 272,000
2000/08/21 127 127 124 124 162,000
2000/08/18 126 128 125 128 178,000
2000/08/17 128 128 127 127 94,000
2000/08/16 128 129 126 129 168,000
2000/08/15 126 128 126 128 100,000
2000/08/14 129 129 125 128 176,000
2000/08/11 130 131 127 130 233,000
2000/08/10 132 135 128 131 380,000
2000/08/09 130 132 128 130 143,000
2000/08/08 135 135 130 132 293,000
2000/08/07 136 136 130 135 399,000
2000/08/04 134 140 130 135 1,662,000
2000/08/03 127 132 125 129 487,000
2000/08/02 129 132 125 126 334,000
2000/08/01 130 137 128 134 940,000
2000/07/31 125 130 122 125 1,241,000
2000/07/28 130 131 124 125 1,374,000
2000/07/27 127 135 125 134 2,203,000
2000/07/26 126 130 116 128 973,000
2000/07/25 108 112 107 111 164,000
2000/07/24 110 112 106 110 374,000
2000/07/21 116 116 111 115 291,000
2000/07/19 119 119 111 116 506,000
2000/07/18 116 119 115 116 332,000
2000/07/17 120 121 116 116 500,000
2000/07/14 128 130 122 124 970,000
2000/07/13 132 137 128 131 4,180,000
2000/07/12 115 127 113 125 2,973,000
2000/07/11 105 110 104 110 463,000
2000/07/10 104 105 102 105 402,000
2000/07/07 101 105 99 103 326,000
2000/07/06 100 100 98 100 219,000
2000/07/05 100 102 100 101 165,000
2000/07/04 106 107 99 104 471,000
2000/07/03 100 105 99 104 1,123,000
2000/06/30 96 99 95 99 313,000
2000/06/29 98 98 95 95 239,000
2000/06/28 95 98 95 96 93,000
2000/06/27 98 99 96 98 87,000
2000/06/26 93 99 93 96 91,000
2000/06/23 94 97 92 92 182,000
2000/06/22 95 97 95 96 97,000
2000/06/21 97 98 95 95 207,000
2000/06/20 97 98 95 98 253,000
2000/06/19 100 100 95 97 144,000
2000/06/16 97 100 96 100 85,000
2000/06/15 103 103 99 99 396,000
2000/06/14 103 104 100 103 549,000
2000/06/13 103 104 100 102 831,000
2000/06/12 95 103 95 103 915,000
2000/06/09 93 95 92 94 169,000
2000/06/08 91 95 91 95 192,000
2000/06/07 91 92 90 92 162,000
2000/06/06 90 91 89 91 113,000
2000/06/05 88 89 87 88 142,000
2000/06/02 88 88 86 86 326,000
2000/06/01 90 90 84 85 828,000
2000/05/31 91 91 86 90 512,000
2000/05/30 93 96 89 89 271,000
2000/05/29 97 97 91 97 42,000
2000/05/26 97 98 96 98 119,000
2000/05/25 99 100 98 98 122,000
2000/05/24 97 102 97 99 325,000
2000/05/23 102 108 101 107 812,000
2000/05/22 100 104 100 103 345,000
2000/05/19 100 101 97 100 467,000
2000/05/18 97 103 96 102 669,000
2000/05/17 98 100 96 98 165,000
2000/05/16 99 100 97 99 192,000
2000/05/15 100 100 96 100 173,000
2000/05/12 92 99 92 99 304,000
2000/05/11 93 94 92 94 98,000
2000/05/10 95 95 92 94 183,000
2000/05/09 93 94 92 94 249,000
2000/05/08 92 93 90 93 69,000
2000/05/02 90 93 88 93 321,000
2000/05/01 85 90 84 90 175,000
2000/04/28 83 87 82 87 224,000
2000/04/27 89 89 79 85 369,000
2000/04/26 87 90 87 89 144,000
2000/04/25 90 91 85 87 347,000
2000/04/24 90 91 89 90 158,000
2000/04/21 88 89 85 88 366,000
2000/04/20 94 94 90 91 210,000
2000/04/19 94 95 91 91 157,000
2000/04/18 92 94 90 94 200,000
2000/04/17 85 94 85 92 326,000
2000/04/14 100 100 99 99 172,000
2000/04/13 100 101 99 100 222,000
2000/04/12 99 100 98 100 228,000
2000/04/11 100 101 98 99 181,000
2000/04/10 101 102 99 100 209,000
2000/04/07 98 102 97 102 336,000
2000/04/06 103 103 98 99 278,000
2000/04/05 103 103 101 103 171,000
2000/04/04 103 103 100 103 164,000
2000/04/03 98 103 97 102 177,000
2000/03/31 99 99 95 98 184,000
2000/03/30 102 103 100 100 167,000
2000/03/29 101 103 100 101 456,000
2000/03/28 98 100 95 100 271,000
2000/03/27 92 98 91 96 344,000
2000/03/24 88 91 88 90 307,000
2000/03/23 90 90 86 88 315,000
2000/03/22 92 92 84 90 266,000
2000/03/21 90 92 88 90 346,000
2000/03/17 88 90 87 90 290,000
2000/03/16 88 88 84 86 711,000
2000/03/15 90 90 87 88 400,000
2000/03/14 93 93 88 90 409,000
2000/03/13 94 95 92 92 384,000
2000/03/10 94 95 93 94 343,000
2000/03/09 95 95 92 92 195,000
2000/03/08 98 98 94 95 216,000
2000/03/07 96 100 95 97 355,000
2000/03/06 91 94 90 93 202,000
2000/03/03 92 94 90 91 279,000
2000/03/02 92 94 92 92 170,000
2000/03/01 92 94 91 92 105,000
2000/02/29 92 94 90 92 157,000
2000/02/28 93 93 90 92 151,000
2000/02/25 89 95 89 93 212,000
2000/02/24 90 92 88 88 402,000
2000/02/23 96 96 88 89 460,000
2000/02/22 96 96 91 96 139,000
2000/02/21 99 105 93 96 431,000
2000/02/18 100 101 99 99 281,000
2000/02/17 100 108 99 102 319,000
2000/02/16 102 102 98 100 327,000
2000/02/15 112 112 103 103 208,000
2000/02/14 116 116 110 112 207,000
2000/02/10 120 129 115 115 356,000
2000/02/09 116 120 115 120 204,000
2000/02/08 118 118 115 115 117,000
2000/02/07 116 119 115 118 98,000
2000/02/04 118 118 114 115 112,000
2000/02/03 115 119 114 117 177,000
2000/02/02 116 118 113 115 341,000
2000/02/01 120 120 115 116 223,000
2000/01/31 123 123 118 120 286,000
2000/01/28 125 128 121 123 322,000
2000/01/27 130 130 123 123 238,000
2000/01/26 126 127 121 125 240,000
2000/01/25 130 132 126 126 299,000
2000/01/24 131 135 127 132 575,000
2000/01/21 125 127 122 126 218,000
2000/01/20 123 125 122 125 175,000
2000/01/19 124 125 121 123 247,000
2000/01/18 119 125 119 122 483,000
2000/01/17 111 115 111 114 169,000
2000/01/14 116 116 110 111 333,000
2000/01/13 113 113 111 111 129,000
2000/01/12 115 120 113 113 106,000
2000/01/11 124 124 115 115 121,000
2000/01/07 118 118 112 115 185,000
2000/01/06 123 124 114 116 286,000
2000/01/05 110 120 108 120 322,000
2000/01/04 118 118 107 110 209,000

このページの先頭へ