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
2001/12/28 67 69 67 69 621,000
2001/12/27 65 68 64 68 700,000
2001/12/26 65 67 64 64 630,000
2001/12/25 63 66 63 65 662,000
2001/12/21 68 69 61 63 1,038,000
2001/12/20 60 71 59 66 1,404,000
2001/12/19 60 61 58 59 421,000
2001/12/18 65 66 58 60 1,869,000
2001/12/17 68 70 67 67 518,000
2001/12/14 68 70 68 69 503,000
2001/12/13 73 73 70 71 369,000
2001/12/12 69 73 66 73 723,000
2001/12/11 72 72 70 70 697,000
2001/12/10 76 76 70 72 810,000
2001/12/07 79 80 76 76 462,000
2001/12/06 81 82 78 79 663,000
2001/12/05 80 81 79 81 460,000
2001/12/04 79 81 78 80 662,000
2001/12/03 84 84 81 83 449,000
2001/11/30 87 87 84 84 389,000
2001/11/29 87 88 85 87 351,000
2001/11/28 89 89 85 87 495,000
2001/11/27 92 93 89 90 298,000
2001/11/26 90 93 89 92 409,000
2001/11/22 91 92 88 90 863,000
2001/11/21 94 95 88 93 2,993,000
2001/11/20 83 87 83 85 735,000
2001/11/19 82 83 80 82 247,000
2001/11/16 80 81 78 80 377,000
2001/11/15 81 82 79 80 267,000
2001/11/14 82 84 79 81 390,000
2001/11/13 82 82 78 80 602,000
2001/11/12 85 85 83 83 151,000
2001/11/09 86 86 83 84 342,000
2001/11/08 86 87 84 86 468,000
2001/11/07 86 87 85 87 549,000
2001/11/06 85 87 83 87 652,000
2001/11/05 86 87 84 85 589,000
2001/11/02 89 92 88 89 648,000
2001/11/01 93 94 90 92 430,000
2001/10/31 95 95 93 94 131,000
2001/10/30 92 95 92 95 319,000
2001/10/29 96 97 93 95 371,000
2001/10/26 97 99 96 97 401,000
2001/10/25 98 99 95 98 665,000
2001/10/24 101 102 98 99 1,042,000
2001/10/23 106 109 100 103 3,146,000
2001/10/22 93 101 93 101 3,070,000
2001/10/19 88 91 87 91 1,057,000
2001/10/18 88 89 86 86 365,000
2001/10/17 88 88 87 88 182,000
2001/10/16 87 87 85 87 337,000
2001/10/15 85 86 84 86 303,000
2001/10/12 86 86 83 86 475,000
2001/10/11 83 84 82 84 737,000
2001/10/10 85 85 82 82 1,153,000
2001/10/09 84 86 82 85 442,000
2001/10/05 86 86 84 84 874,000
2001/10/04 85 90 84 86 1,812,000
2001/10/03 90 90 85 85 1,428,000
2001/10/02 91 91 87 89 761,000
2001/10/01 90 93 89 92 283,000
2001/09/28 86 91 86 90 380,000
2001/09/27 85 87 84 86 151,000
2001/09/26 86 87 85 87 101,000
2001/09/25 84 88 84 86 233,000
2001/09/21 89 89 83 83 707,000
2001/09/20 90 90 85 89 236,000
2001/09/19 86 91 84 90 953,000
2001/09/18 85 89 85 86 260,000
2001/09/17 88 89 82 82 317,000
2001/09/14 89 91 88 88 564,000
2001/09/13 82 89 82 89 569,000
2001/09/12 75 84 74 78 1,010,000
2001/09/11 85 88 81 85 826,000
2001/09/10 90 91 86 88 395,000
2001/09/07 95 95 90 92 687,000
2001/09/06 98 99 96 97 285,000
2001/09/05 102 102 98 98 477,000
2001/09/04 103 104 99 101 458,000
2001/09/03 104 107 103 105 376,000
2001/08/31 108 110 108 109 232,000
2001/08/30 112 114 108 112 458,000
2001/08/29 116 119 115 115 282,000
2001/08/28 124 124 119 121 310,000
2001/08/27 122 123 119 123 323,000
2001/08/24 123 123 120 121 278,000
2001/08/23 129 129 121 122 906,000
2001/08/22 118 126 118 123 1,268,000
2001/08/21 117 119 113 118 472,000
2001/08/20 115 119 112 118 482,000
2001/08/17 126 126 118 119 1,343,000
2001/08/16 115 129 114 126 3,956,000
2001/08/15 106 122 104 120 1,379,000
2001/08/14 104 107 103 105 181,000
2001/08/13 104 104 102 104 164,000
2001/08/10 107 107 103 104 378,000
2001/08/09 106 106 104 105 107,000
2001/08/08 105 108 105 107 205,000
2001/08/07 103 106 103 104 274,000
2001/08/06 106 107 104 105 182,000
2001/08/03 110 111 105 106 410,000
2001/08/02 103 109 102 108 645,000
2001/08/01 104 104 100 103 451,000
2001/07/31 105 105 100 104 337,000
2001/07/30 108 108 101 102 118,000
2001/07/27 108 108 104 107 320,000
2001/07/26 109 109 105 105 407,000
2001/07/25 102 108 102 105 253,000
2001/07/24 103 104 100 102 321,000
2001/07/23 110 110 100 105 617,000
2001/07/19 114 116 111 111 547,000
2001/07/18 116 120 115 116 380,000
2001/07/17 120 120 117 117 238,000
2001/07/16 118 121 118 120 254,000
2001/07/13 121 123 118 118 404,000
2001/07/12 121 122 119 119 359,000
2001/07/11 121 123 121 121 194,000
2001/07/10 123 124 121 124 353,000
2001/07/09 126 126 120 121 1,027,000
2001/07/06 129 133 127 129 726,000
2001/07/05 132 134 127 130 1,356,000
2001/07/04 134 135 131 134 512,000
2001/07/03 137 137 133 137 466,000
2001/07/02 138 140 135 136 765,000
2001/06/29 142 142 137 140 897,000
2001/06/28 144 145 140 140 841,000
2001/06/27 143 146 142 143 2,227,000
2001/06/26 135 145 135 145 5,188,000
2001/06/25 137 138 135 135 1,422,000
2001/06/22 134 137 132 137 1,564,000
2001/06/21 134 137 132 133 1,461,000
2001/06/20 134 134 128 131 1,636,000
2001/06/19 132 137 132 134 1,597,000
2001/06/18 134 136 130 132 895,000
2001/06/15 134 136 131 135 1,368,000
2001/06/14 140 142 134 136 4,714,000
2001/06/13 129 138 128 137 2,741,000
2001/06/12 130 132 127 129 2,369,000
2001/06/11 130 133 128 130 3,826,000
2001/06/08 126 129 124 128 1,966,000
2001/06/07 124 125 123 124 709,000
2001/06/06 119 128 118 125 3,546,000
2001/06/05 120 121 117 120 970,000
2001/06/04 118 120 118 119 559,000
2001/06/01 118 120 117 119 871,000
2001/05/31 116 119 110 118 1,296,000
2001/05/30 120 121 116 118 917,000
2001/05/29 120 124 114 120 1,091,000
2001/05/28 120 124 119 121 568,000
2001/05/25 127 127 123 124 996,000
2001/05/24 126 127 124 127 1,332,000
2001/05/23 120 128 120 126 2,527,000
2001/05/22 121 124 119 120 863,000
2001/05/21 125 125 120 122 1,104,000
2001/05/18 125 126 121 122 1,641,000
2001/05/17 128 128 124 127 1,275,000
2001/05/16 125 132 123 123 4,358,000
2001/05/15 126 127 122 123 3,646,000
2001/05/14 120 127 119 127 6,920,000
2001/05/11 116 121 115 116 3,729,000
2001/05/10 109 115 109 115 1,228,000
2001/05/09 109 109 106 108 664,000
2001/05/08 113 113 107 109 1,056,000
2001/05/07 118 118 113 113 1,077,000
2001/05/02 120 120 116 118 1,336,000
2001/05/01 119 121 118 120 2,516,000
2001/04/27 121 122 117 117 1,312,000
2001/04/26 121 124 119 120 6,305,000
2001/04/25 113 119 112 119 4,279,000
2001/04/24 109 111 108 110 641,000
2001/04/23 109 110 107 109 428,000
2001/04/20 105 110 105 110 531,000
2001/04/19 110 110 104 105 550,000
2001/04/18 108 110 108 110 463,000
2001/04/17 114 114 108 108 980,000
2001/04/16 114 115 112 113 1,517,000
2001/04/13 112 115 111 113 4,590,000
2001/04/12 106 116 106 115 5,336,000
2001/04/11 98 107 97 104 2,485,000
2001/04/10 99 99 94 95 596,000
2001/04/09 100 100 97 97 288,000
2001/04/06 103 104 98 99 689,000
2001/04/05 102 102 98 99 1,471,000
2001/04/04 95 97 94 95 1,545,000
2001/04/03 95 95 93 95 400,000
2001/04/02 95 95 92 94 274,000
2001/03/30 102 102 97 97 259,000
2001/03/29 96 100 96 99 538,000
2001/03/28 97 106 97 105 1,389,000
2001/03/27 93 95 92 94 392,000
2001/03/26 91 92 89 92 639,000
2001/03/23 90 90 86 89 542,000
2001/03/22 92 94 88 90 455,000
2001/03/21 89 92 88 92 441,000
2001/03/19 88 90 88 90 209,000
2001/03/16 90 94 89 89 183,000
2001/03/15 88 91 87 88 251,000
2001/03/14 90 95 89 94 236,000
2001/03/13 93 93 88 90 433,000
2001/03/12 101 101 94 95 397,000
2001/03/09 99 100 98 100 334,000
2001/03/08 97 99 97 99 222,000
2001/03/07 98 100 98 99 298,000
2001/03/06 100 100 96 97 441,000
2001/03/05 100 102 96 98 837,000
2001/03/02 106 108 102 102 1,292,000
2001/03/01 92 120 91 106 3,385,000
2001/02/28 93 94 91 93 232,000
2001/02/27 92 97 92 94 744,000
2001/02/26 89 91 88 91 219,000
2001/02/23 90 90 87 89 161,000
2001/02/22 87 91 85 86 474,000
2001/02/21 86 89 84 84 478,000
2001/02/20 80 86 80 84 520,000
2001/02/19 78 80 77 80 180,000
2001/02/16 81 81 75 78 658,000
2001/02/15 81 81 77 81 238,000
2001/02/14 83 83 80 82 195,000
2001/02/13 82 82 78 78 123,000
2001/02/09 75 78 75 78 67,000
2001/02/08 76 77 75 77 57,000
2001/02/07 77 78 75 76 88,000
2001/02/06 77 77 76 76 56,000
2001/02/05 81 81 75 77 98,000
2001/02/02 81 82 79 81 107,000
2001/02/01 82 82 80 81 118,000
2001/01/31 79 80 78 80 150,000
2001/01/30 80 80 76 80 140,000
2001/01/29 75 80 73 80 317,000
2001/01/26 73 74 73 73 174,000
2001/01/25 74 75 74 75 150,000
2001/01/24 73 76 73 74 43,000
2001/01/23 72 75 72 75 114,000
2001/01/22 75 77 73 74 252,000
2001/01/19 76 79 75 75 161,000
2001/01/18 78 80 75 75 157,000
2001/01/17 75 78 74 78 126,000
2001/01/16 74 75 71 75 270,000
2001/01/15 73 75 73 73 69,000
2001/01/12 71 75 70 73 179,000
2001/01/11 78 79 68 74 320,000
2001/01/10 81 81 78 79 146,000
2001/01/09 78 79 78 79 135,000
2001/01/05 79 80 78 78 127,000
2001/01/04 82 83 77 77 53,000

このページの先頭へ