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
2002/12/30 54 56 54 55 92,000
2002/12/27 56 57 55 57 190,000
2002/12/26 54 56 54 55 217,000
2002/12/25 55 55 53 55 156,000
2002/12/24 53 55 53 54 401,000
2002/12/20 54 55 53 54 320,000
2002/12/19 51 54 51 54 457,000
2002/12/18 51 53 50 51 343,000
2002/12/17 55 56 51 53 330,000
2002/12/16 53 54 51 51 281,000
2002/12/13 56 56 53 54 297,000
2002/12/12 56 57 55 56 118,000
2002/12/11 57 58 56 58 118,000
2002/12/10 57 57 55 57 175,000
2002/12/09 57 57 52 56 269,000
2002/12/06 58 58 55 55 280,000
2002/12/05 55 57 55 57 296,000
2002/12/04 57 58 56 57 370,000
2002/12/03 62 62 58 60 272,000
2002/12/02 62 63 60 61 317,000
2002/11/29 61 63 61 63 229,000
2002/11/28 62 65 61 63 655,000
2002/11/27 59 62 59 62 230,000
2002/11/26 62 63 59 62 486,000
2002/11/25 58 62 57 62 528,000
2002/11/22 59 59 54 58 412,000
2002/11/21 55 60 55 58 1,156,000
2002/11/20 49 54 49 53 428,000
2002/11/19 52 53 46 53 913,000
2002/11/18 54 55 52 53 529,000
2002/11/15 53 55 53 54 442,000
2002/11/14 59 60 52 52 651,000
2002/11/13 64 64 58 59 330,000
2002/11/12 62 65 62 63 163,000
2002/11/11 67 67 64 65 270,000
2002/11/08 67 68 66 67 262,000
2002/11/07 68 68 67 68 97,000
2002/11/06 68 70 67 67 203,000
2002/11/05 67 69 66 67 142,000
2002/11/01 66 67 66 66 143,000
2002/10/31 68 69 66 66 219,000
2002/10/30 67 69 67 69 138,000
2002/10/29 68 68 66 67 83,000
2002/10/28 68 69 66 68 581,000
2002/10/25 67 68 66 68 676,000
2002/10/24 69 71 66 69 1,888,000
2002/10/23 63 66 63 65 725,000
2002/10/22 64 65 63 63 425,000
2002/10/21 65 65 62 64 890,000
2002/10/18 66 67 65 66 276,000
2002/10/17 66 67 65 65 360,000
2002/10/16 67 69 67 67 564,000
2002/10/15 70 70 65 67 709,000
2002/10/11 70 70 67 69 284,000
2002/10/10 69 69 65 68 685,000
2002/10/09 73 73 67 67 313,000
2002/10/08 67 71 67 70 485,000
2002/10/07 70 70 67 68 358,000
2002/10/04 69 74 69 71 830,000
2002/10/03 70 71 67 68 1,286,000
2002/10/02 78 78 74 75 313,000
2002/10/01 77 78 76 78 89,000
2002/09/30 77 80 77 78 151,000
2002/09/27 78 80 78 80 335,000
2002/09/26 77 79 76 77 341,000
2002/09/25 77 77 75 75 599,000
2002/09/24 81 81 76 78 831,000
2002/09/20 82 83 82 83 181,000
2002/09/19 82 85 82 83 365,000
2002/09/18 84 84 81 81 155,000
2002/09/17 82 84 80 84 638,000
2002/09/13 81 82 79 81 566,000
2002/09/12 83 83 79 82 1,045,000
2002/09/11 85 85 83 83 443,000
2002/09/10 88 88 85 85 292,000
2002/09/09 85 87 85 85 373,000
2002/09/06 84 85 82 85 385,000
2002/09/05 84 87 84 86 416,000
2002/09/04 85 85 81 84 1,482,000
2002/09/03 93 93 87 89 978,000
2002/09/02 96 96 92 93 268,000
2002/08/30 98 98 95 97 199,000
2002/08/29 97 98 95 98 372,000
2002/08/28 97 98 97 98 208,000
2002/08/27 100 100 97 98 602,000
2002/08/26 100 101 99 101 447,000
2002/08/23 101 101 99 100 782,000
2002/08/22 100 101 98 101 796,000
2002/08/21 98 100 97 99 406,000
2002/08/20 99 99 97 99 652,000
2002/08/19 101 101 97 97 668,000
2002/08/16 97 103 97 101 3,101,000
2002/08/15 96 97 94 97 437,000
2002/08/14 94 97 94 95 495,000
2002/08/13 93 95 93 94 68,000
2002/08/12 97 97 94 94 234,000
2002/08/09 96 96 94 96 199,000
2002/08/08 97 97 95 95 676,000
2002/08/07 92 96 92 95 651,000
2002/08/06 93 93 90 91 857,000
2002/08/05 95 95 94 94 247,000
2002/08/02 93 95 93 95 304,000
2002/08/01 95 95 94 94 312,000
2002/07/31 96 96 94 94 350,000
2002/07/30 95 98 95 97 552,000
2002/07/29 92 96 92 94 533,000
2002/07/26 93 94 92 92 532,000
2002/07/25 95 97 93 93 264,000
2002/07/24 92 97 92 97 1,218,000
2002/07/23 90 92 90 92 272,000
2002/07/22 88 92 88 91 327,000
2002/07/19 92 93 91 92 247,000
2002/07/18 94 95 92 93 1,150,000
2002/07/17 89 91 87 90 650,000
2002/07/16 91 92 89 89 306,000
2002/07/15 91 92 90 92 172,000
2002/07/12 91 93 91 92 204,000
2002/07/11 91 92 90 90 331,000
2002/07/10 94 94 92 93 199,000
2002/07/09 93 94 92 94 98,000
2002/07/08 96 97 91 93 770,000
2002/07/05 92 94 92 94 393,000
2002/07/04 93 93 90 91 285,000
2002/07/03 88 93 88 92 468,000
2002/07/02 90 90 88 90 249,000
2002/07/01 89 91 89 89 209,000
2002/06/28 91 91 89 89 269,000
2002/06/27 88 90 88 88 144,000
2002/06/26 90 91 88 88 107,000
2002/06/25 92 92 89 92 225,000
2002/06/24 87 90 86 90 242,000
2002/06/21 90 90 88 90 264,000
2002/06/20 88 91 86 91 535,000
2002/06/19 92 93 88 88 559,000
2002/06/18 94 94 91 92 707,000
2002/06/17 97 97 92 92 579,000
2002/06/14 97 98 96 97 640,000
2002/06/13 100 100 98 99 231,000
2002/06/12 101 101 98 100 590,000
2002/06/11 103 104 101 102 581,000
2002/06/10 104 106 102 102 1,516,000
2002/06/07 103 104 102 102 1,387,000
2002/06/06 101 104 100 104 2,152,000
2002/06/05 101 101 99 99 474,000
2002/06/04 99 101 99 99 629,000
2002/06/03 98 100 97 100 486,000
2002/05/31 99 100 97 97 294,000
2002/05/30 99 100 98 98 276,000
2002/05/29 100 100 98 99 706,000
2002/05/28 101 101 99 101 585,000
2002/05/27 98 102 97 102 1,362,000
2002/05/24 100 101 97 99 1,441,000
2002/05/23 103 103 98 100 2,157,000
2002/05/22 100 105 99 103 6,249,000
2002/05/21 93 97 91 97 2,135,000
2002/05/20 90 94 90 93 674,000
2002/05/17 89 89 87 87 418,000
2002/05/16 88 90 87 89 218,000
2002/05/15 87 89 87 87 224,000
2002/05/14 89 89 87 87 196,000
2002/05/13 92 92 88 89 292,000
2002/05/10 91 92 89 90 199,000
2002/05/09 91 92 90 90 327,000
2002/05/08 90 92 90 91 132,000
2002/05/07 91 92 90 90 202,000
2002/05/02 90 91 90 90 310,000
2002/05/01 90 92 90 90 210,000
2002/04/30 91 92 90 90 390,000
2002/04/26 92 92 90 91 394,000
2002/04/25 94 95 93 93 560,000
2002/04/24 95 95 92 93 1,016,000
2002/04/23 94 96 93 95 1,165,000
2002/04/22 91 95 90 94 843,000
2002/04/19 91 91 89 91 284,000
2002/04/18 91 92 90 91 262,000
2002/04/17 92 92 90 92 250,000
2002/04/16 91 91 90 91 237,000
2002/04/15 92 92 90 91 185,000
2002/04/12 90 93 90 92 295,000
2002/04/11 94 95 90 93 695,000
2002/04/10 92 94 91 94 267,000
2002/04/09 96 96 94 94 249,000
2002/04/08 97 97 94 95 251,000
2002/04/05 97 97 94 94 595,000
2002/04/04 93 96 91 95 1,282,000
2002/04/03 90 93 88 93 477,000
2002/04/02 90 90 88 89 228,000
2002/04/01 90 91 88 88 222,000
2002/03/29 92 92 90 90 144,000
2002/03/28 92 92 90 91 223,000
2002/03/27 89 91 89 91 346,000
2002/03/26 90 91 89 90 173,000
2002/03/25 92 94 90 91 382,000
2002/03/22 92 95 89 92 1,255,000
2002/03/20 98 98 95 96 958,000
2002/03/19 94 97 93 97 1,311,000
2002/03/18 94 96 93 93 822,000
2002/03/15 92 94 92 92 647,000
2002/03/14 95 95 92 94 349,000
2002/03/13 92 95 92 95 1,157,000
2002/03/12 93 95 91 91 530,000
2002/03/11 97 97 92 95 678,000
2002/03/08 96 98 95 96 1,110,000
2002/03/07 92 98 91 98 1,043,000
2002/03/06 95 96 92 93 1,383,000
2002/03/05 100 100 95 97 1,207,000
2002/03/04 101 103 96 100 3,102,000
2002/03/01 92 102 91 100 4,990,000
2002/02/28 86 94 85 91 2,112,000
2002/02/27 84 86 83 86 810,000
2002/02/26 84 84 82 84 153,000
2002/02/25 82 84 82 83 123,000
2002/02/22 81 84 81 83 649,000
2002/02/21 82 83 82 83 257,000
2002/02/20 80 82 80 82 104,000
2002/02/19 83 83 80 81 197,000
2002/02/18 82 83 81 82 81,000
2002/02/15 84 84 80 83 385,000
2002/02/14 82 85 82 83 336,000
2002/02/13 84 85 82 84 315,000
2002/02/12 85 85 81 84 290,000
2002/02/08 81 84 81 83 278,000
2002/02/07 80 84 80 83 307,000
2002/02/06 80 82 80 81 216,000
2002/02/05 82 82 79 81 279,000
2002/02/04 80 84 80 84 381,000
2002/02/01 84 85 80 81 619,000
2002/01/31 82 85 82 85 395,000
2002/01/30 85 86 82 83 909,000
2002/01/29 89 91 86 87 1,810,000
2002/01/28 85 89 85 89 902,000
2002/01/25 87 87 84 85 450,000
2002/01/24 84 87 84 86 639,000
2002/01/23 83 86 82 83 349,000
2002/01/22 87 87 83 85 598,000
2002/01/21 85 88 84 86 767,000
2002/01/18 82 84 80 84 798,000
2002/01/17 79 83 78 81 739,000
2002/01/16 77 81 77 80 682,000
2002/01/15 80 82 79 81 847,000
2002/01/11 85 88 84 85 1,493,000
2002/01/10 87 88 84 85 2,349,000
2002/01/09 79 89 77 87 8,044,000
2002/01/08 74 76 73 76 831,000
2002/01/07 70 79 70 76 1,264,000
2002/01/04 72 72 68 69 372,000

このページの先頭へ