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 |