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 |
|---|---|---|---|---|---|
| 2003/12/30 | 203 | 203 | 198 | 200 | 2,254,000 |
| 2003/12/29 | 197 | 202 | 196 | 201 | 8,754,000 |
| 2003/12/26 | 175 | 193 | 175 | 192 | 6,479,000 |
| 2003/12/25 | 165 | 173 | 164 | 173 | 2,362,000 |
| 2003/12/24 | 167 | 168 | 165 | 165 | 1,986,000 |
| 2003/12/22 | 169 | 172 | 166 | 166 | 1,342,000 |
| 2003/12/19 | 172 | 173 | 168 | 168 | 2,213,000 |
| 2003/12/18 | 172 | 175 | 166 | 167 | 1,619,000 |
| 2003/12/17 | 180 | 181 | 172 | 173 | 956,000 |
| 2003/12/16 | 177 | 179 | 176 | 178 | 693,000 |
| 2003/12/15 | 183 | 183 | 179 | 181 | 758,000 |
| 2003/12/12 | 180 | 181 | 175 | 175 | 806,000 |
| 2003/12/11 | 178 | 179 | 170 | 175 | 1,845,000 |
| 2003/12/10 | 182 | 184 | 177 | 179 | 674,000 |
| 2003/12/09 | 190 | 191 | 181 | 184 | 993,000 |
| 2003/12/08 | 193 | 194 | 186 | 187 | 1,002,000 |
| 2003/12/05 | 191 | 202 | 190 | 196 | 6,302,000 |
| 2003/12/04 | 183 | 188 | 183 | 187 | 1,227,000 |
| 2003/12/03 | 180 | 187 | 180 | 184 | 811,000 |
| 2003/12/02 | 185 | 187 | 181 | 183 | 888,000 |
| 2003/12/01 | 171 | 184 | 170 | 179 | 796,000 |
| 2003/11/28 | 186 | 187 | 180 | 182 | 859,000 |
| 2003/11/27 | 192 | 193 | 186 | 186 | 707,000 |
| 2003/11/26 | 186 | 191 | 185 | 190 | 1,367,000 |
| 2003/11/25 | 185 | 185 | 180 | 183 | 1,148,000 |
| 2003/11/21 | 165 | 176 | 163 | 175 | 2,408,000 |
| 2003/11/20 | 168 | 170 | 162 | 167 | 936,000 |
| 2003/11/19 | 165 | 169 | 160 | 164 | 1,526,000 |
| 2003/11/18 | 165 | 170 | 160 | 167 | 2,616,000 |
| 2003/11/17 | 180 | 180 | 170 | 170 | 2,451,000 |
| 2003/11/14 | 188 | 194 | 188 | 189 | 1,510,000 |
| 2003/11/13 | 185 | 187 | 182 | 185 | 1,176,000 |
| 2003/11/12 | 191 | 193 | 180 | 182 | 1,675,000 |
| 2003/11/11 | 200 | 203 | 185 | 191 | 2,494,000 |
| 2003/11/10 | 211 | 212 | 206 | 207 | 587,000 |
| 2003/11/07 | 211 | 216 | 211 | 213 | 835,000 |
| 2003/11/06 | 213 | 215 | 211 | 211 | 783,000 |
| 2003/11/05 | 219 | 219 | 215 | 216 | 498,000 |
| 2003/11/04 | 223 | 223 | 219 | 220 | 615,000 |
| 2003/10/31 | 221 | 224 | 217 | 218 | 889,000 |
| 2003/10/30 | 220 | 224 | 218 | 221 | 1,331,000 |
| 2003/10/29 | 222 | 225 | 220 | 222 | 1,778,000 |
| 2003/10/28 | 214 | 220 | 214 | 217 | 1,949,000 |
| 2003/10/27 | 206 | 213 | 205 | 211 | 3,119,000 |
| 2003/10/24 | 225 | 228 | 205 | 211 | 2,563,000 |
| 2003/10/23 | 232 | 233 | 218 | 221 | 2,833,000 |
| 2003/10/22 | 247 | 247 | 240 | 241 | 1,429,000 |
| 2003/10/21 | 255 | 258 | 243 | 247 | 4,328,000 |
| 2003/10/20 | 246 | 253 | 241 | 250 | 3,394,000 |
| 2003/10/17 | 254 | 254 | 244 | 246 | 2,009,000 |
| 2003/10/16 | 246 | 256 | 244 | 250 | 7,830,000 |
| 2003/10/15 | 237 | 251 | 234 | 249 | 7,670,000 |
| 2003/10/14 | 240 | 240 | 232 | 234 | 1,667,000 |
| 2003/10/10 | 246 | 246 | 237 | 237 | 5,530,000 |
| 2003/10/09 | 234 | 244 | 232 | 241 | 8,172,000 |
| 2003/10/08 | 224 | 238 | 224 | 229 | 3,467,000 |
| 2003/10/07 | 230 | 231 | 223 | 223 | 1,613,000 |
| 2003/10/06 | 242 | 243 | 229 | 229 | 3,894,000 |
| 2003/10/03 | 212 | 238 | 209 | 237 | 8,803,000 |
| 2003/10/02 | 214 | 216 | 206 | 208 | 1,121,000 |
| 2003/10/01 | 214 | 216 | 211 | 212 | 1,073,000 |
| 2003/09/30 | 219 | 221 | 215 | 217 | 936,000 |
| 2003/09/29 | 219 | 226 | 215 | 215 | 2,805,000 |
| 2003/09/26 | 200 | 220 | 200 | 216 | 5,257,000 |
| 2003/09/25 | 198 | 200 | 193 | 198 | 1,925,000 |
| 2003/09/24 | 210 | 211 | 200 | 202 | 2,885,000 |
| 2003/09/22 | 221 | 221 | 212 | 213 | 1,419,000 |
| 2003/09/19 | 228 | 228 | 221 | 222 | 1,427,000 |
| 2003/09/18 | 228 | 229 | 221 | 225 | 2,758,000 |
| 2003/09/17 | 234 | 234 | 228 | 230 | 1,228,000 |
| 2003/09/16 | 234 | 236 | 228 | 229 | 1,320,000 |
| 2003/09/12 | 240 | 240 | 231 | 234 | 2,046,000 |
| 2003/09/11 | 237 | 245 | 236 | 238 | 2,639,000 |
| 2003/09/10 | 232 | 235 | 231 | 235 | 2,086,000 |
| 2003/09/09 | 230 | 235 | 225 | 231 | 7,632,000 |
| 2003/09/08 | 232 | 242 | 232 | 240 | 1,609,000 |
| 2003/09/05 | 241 | 243 | 238 | 239 | 1,022,000 |
| 2003/09/04 | 243 | 244 | 235 | 242 | 2,813,000 |
| 2003/09/03 | 254 | 257 | 242 | 243 | 2,498,000 |
| 2003/09/02 | 255 | 257 | 250 | 253 | 1,864,000 |
| 2003/09/01 | 245 | 257 | 245 | 251 | 2,899,000 |
| 2003/08/29 | 255 | 255 | 247 | 250 | 3,642,000 |
| 2003/08/28 | 270 | 272 | 251 | 257 | 3,300,000 |
| 2003/08/27 | 275 | 276 | 266 | 269 | 3,648,000 |
| 2003/08/26 | 261 | 275 | 261 | 275 | 4,786,000 |
| 2003/08/25 | 270 | 271 | 261 | 264 | 3,002,000 |
| 2003/08/22 | 276 | 276 | 269 | 272 | 5,603,000 |
| 2003/08/21 | 270 | 277 | 266 | 274 | 7,246,000 |
| 2003/08/20 | 270 | 272 | 262 | 269 | 4,626,000 |
| 2003/08/19 | 270 | 281 | 265 | 269 | 30,889,000 |
| 2003/08/18 | 255 | 265 | 254 | 264 | 8,485,000 |
| 2003/08/15 | 256 | 258 | 250 | 252 | 2,696,000 |
| 2003/08/14 | 252 | 258 | 247 | 256 | 3,831,000 |
| 2003/08/13 | 248 | 252 | 245 | 251 | 2,778,000 |
| 2003/08/12 | 244 | 249 | 239 | 244 | 2,475,000 |
| 2003/08/11 | 241 | 246 | 236 | 243 | 2,229,000 |
| 2003/08/08 | 253 | 255 | 245 | 246 | 2,304,000 |
| 2003/08/07 | 249 | 259 | 244 | 251 | 10,606,000 |
| 2003/08/06 | 242 | 250 | 240 | 244 | 4,370,000 |
| 2003/08/05 | 259 | 259 | 250 | 252 | 6,751,000 |
| 2003/08/04 | 264 | 265 | 254 | 260 | 17,105,000 |
| 2003/08/01 | 251 | 268 | 248 | 268 | 26,447,000 |
| 2003/07/31 | 254 | 255 | 244 | 246 | 4,656,000 |
| 2003/07/30 | 241 | 257 | 240 | 249 | 17,022,000 |
| 2003/07/29 | 242 | 248 | 238 | 239 | 7,740,000 |
| 2003/07/28 | 244 | 244 | 237 | 243 | 3,170,000 |
| 2003/07/25 | 238 | 246 | 234 | 240 | 5,097,000 |
| 2003/07/24 | 247 | 251 | 235 | 243 | 12,396,000 |
| 2003/07/23 | 230 | 250 | 226 | 245 | 30,856,000 |
| 2003/07/22 | 223 | 226 | 214 | 215 | 4,417,000 |
| 2003/07/18 | 210 | 231 | 207 | 228 | 14,253,000 |
| 2003/07/17 | 221 | 224 | 206 | 215 | 11,346,000 |
| 2003/07/16 | 237 | 238 | 211 | 232 | 8,402,000 |
| 2003/07/15 | 251 | 254 | 237 | 242 | 6,666,000 |
| 2003/07/14 | 260 | 264 | 247 | 251 | 8,889,000 |
| 2003/07/11 | 255 | 267 | 247 | 259 | 14,041,000 |
| 2003/07/10 | 267 | 272 | 252 | 257 | 17,252,000 |
| 2003/07/09 | 255 | 263 | 250 | 260 | 10,408,000 |
| 2003/07/08 | 251 | 268 | 245 | 246 | 15,514,000 |
| 2003/07/07 | 247 | 276 | 243 | 249 | 43,663,000 |
| 2003/07/04 | 207 | 250 | 206 | 250 | 45,978,000 |
| 2003/07/03 | 230 | 230 | 196 | 203 | 10,336,000 |
| 2003/07/02 | 217 | 234 | 215 | 220 | 9,724,000 |
| 2003/07/01 | 220 | 226 | 213 | 217 | 8,707,000 |
| 2003/06/30 | 204 | 230 | 203 | 224 | 13,726,000 |
| 2003/06/27 | 200 | 203 | 196 | 202 | 11,820,000 |
| 2003/06/26 | 166 | 196 | 166 | 191 | 28,313,000 |
| 2003/06/25 | 172 | 177 | 167 | 170 | 7,046,000 |
| 2003/06/24 | 161 | 173 | 159 | 172 | 11,745,000 |
| 2003/06/23 | 159 | 171 | 157 | 164 | 14,385,000 |
| 2003/06/20 | 150 | 158 | 150 | 158 | 7,968,000 |
| 2003/06/19 | 142 | 154 | 142 | 154 | 12,063,000 |
| 2003/06/18 | 143 | 146 | 139 | 139 | 3,921,000 |
| 2003/06/17 | 144 | 150 | 141 | 141 | 9,947,000 |
| 2003/06/16 | 131 | 147 | 129 | 145 | 10,468,000 |
| 2003/06/13 | 133 | 135 | 131 | 133 | 2,805,000 |
| 2003/06/12 | 141 | 142 | 134 | 136 | 3,516,000 |
| 2003/06/11 | 138 | 142 | 136 | 138 | 8,997,000 |
| 2003/06/10 | 127 | 134 | 127 | 133 | 4,196,000 |
| 2003/06/09 | 131 | 136 | 128 | 134 | 3,942,000 |
| 2003/06/06 | 131 | 132 | 128 | 132 | 3,796,000 |
| 2003/06/05 | 127 | 135 | 123 | 134 | 12,763,000 |
| 2003/06/04 | 120 | 122 | 117 | 122 | 3,460,000 |
| 2003/06/03 | 120 | 122 | 117 | 119 | 5,385,000 |
| 2003/06/02 | 117 | 120 | 115 | 120 | 6,754,000 |
| 2003/05/30 | 110 | 116 | 109 | 113 | 6,892,000 |
| 2003/05/29 | 108 | 110 | 106 | 110 | 1,564,000 |
| 2003/05/28 | 109 | 109 | 106 | 108 | 1,171,000 |
| 2003/05/27 | 111 | 111 | 106 | 107 | 2,362,000 |
| 2003/05/26 | 114 | 114 | 109 | 112 | 2,644,000 |
| 2003/05/23 | 108 | 115 | 107 | 113 | 9,390,000 |
| 2003/05/22 | 109 | 109 | 106 | 108 | 5,220,000 |
| 2003/05/21 | 102 | 113 | 102 | 111 | 30,176,000 |
| 2003/05/20 | 86 | 103 | 85 | 103 | 13,761,000 |
| 2003/05/19 | 85 | 86 | 83 | 86 | 637,000 |
| 2003/05/16 | 86 | 86 | 84 | 85 | 546,000 |
| 2003/05/15 | 83 | 86 | 83 | 86 | 593,000 |
| 2003/05/14 | 82 | 85 | 82 | 84 | 416,000 |
| 2003/05/13 | 86 | 86 | 84 | 85 | 1,731,000 |
| 2003/05/12 | 81 | 86 | 80 | 86 | 1,741,000 |
| 2003/05/09 | 80 | 80 | 79 | 80 | 424,000 |
| 2003/05/08 | 82 | 82 | 78 | 80 | 610,000 |
| 2003/05/07 | 80 | 81 | 78 | 81 | 540,000 |
| 2003/05/06 | 79 | 80 | 78 | 79 | 453,000 |
| 2003/05/02 | 76 | 77 | 74 | 77 | 422,000 |
| 2003/05/01 | 74 | 77 | 74 | 76 | 907,000 |
| 2003/04/30 | 71 | 73 | 71 | 71 | 423,000 |
| 2003/04/28 | 75 | 75 | 71 | 73 | 403,000 |
| 2003/04/25 | 78 | 79 | 75 | 76 | 283,000 |
| 2003/04/24 | 80 | 80 | 77 | 78 | 396,000 |
| 2003/04/23 | 84 | 84 | 79 | 81 | 621,000 |
| 2003/04/22 | 88 | 89 | 81 | 82 | 2,917,000 |
| 2003/04/21 | 76 | 82 | 76 | 81 | 1,704,000 |
| 2003/04/18 | 74 | 75 | 73 | 75 | 352,000 |
| 2003/04/17 | 72 | 74 | 72 | 73 | 161,000 |
| 2003/04/16 | 73 | 73 | 71 | 72 | 239,000 |
| 2003/04/15 | 72 | 73 | 72 | 73 | 247,000 |
| 2003/04/14 | 74 | 75 | 71 | 72 | 340,000 |
| 2003/04/11 | 76 | 76 | 73 | 73 | 422,000 |
| 2003/04/10 | 77 | 77 | 75 | 76 | 392,000 |
| 2003/04/09 | 75 | 78 | 74 | 76 | 459,000 |
| 2003/04/08 | 78 | 78 | 73 | 75 | 662,000 |
| 2003/04/07 | 72 | 79 | 71 | 78 | 1,240,000 |
| 2003/04/04 | 71 | 72 | 69 | 72 | 187,000 |
| 2003/04/03 | 72 | 73 | 69 | 69 | 400,000 |
| 2003/04/02 | 69 | 71 | 68 | 71 | 446,000 |
| 2003/04/01 | 67 | 70 | 67 | 68 | 539,000 |
| 2003/03/31 | 70 | 73 | 68 | 71 | 396,000 |
| 2003/03/28 | 72 | 73 | 71 | 72 | 129,000 |
| 2003/03/27 | 72 | 73 | 71 | 72 | 395,000 |
| 2003/03/26 | 71 | 73 | 68 | 73 | 644,000 |
| 2003/03/25 | 67 | 70 | 67 | 70 | 394,000 |
| 2003/03/24 | 69 | 72 | 68 | 71 | 931,000 |
| 2003/03/20 | 71 | 72 | 69 | 70 | 194,000 |
| 2003/03/19 | 72 | 72 | 67 | 70 | 620,000 |
| 2003/03/18 | 70 | 72 | 70 | 71 | 233,000 |
| 2003/03/17 | 70 | 70 | 67 | 69 | 330,000 |
| 2003/03/14 | 72 | 73 | 71 | 71 | 521,000 |
| 2003/03/13 | 73 | 74 | 70 | 71 | 558,000 |
| 2003/03/12 | 70 | 72 | 70 | 72 | 375,000 |
| 2003/03/11 | 70 | 73 | 68 | 70 | 496,000 |
| 2003/03/10 | 73 | 73 | 70 | 71 | 681,000 |
| 2003/03/07 | 81 | 82 | 76 | 77 | 1,000,000 |
| 2003/03/06 | 80 | 82 | 80 | 80 | 804,000 |
| 2003/03/05 | 82 | 82 | 80 | 81 | 775,000 |
| 2003/03/04 | 85 | 88 | 81 | 83 | 4,737,000 |
| 2003/03/03 | 76 | 82 | 76 | 82 | 1,253,000 |
| 2003/02/28 | 76 | 76 | 74 | 76 | 592,000 |
| 2003/02/27 | 71 | 76 | 70 | 76 | 676,000 |
| 2003/02/26 | 71 | 72 | 69 | 69 | 447,000 |
| 2003/02/25 | 73 | 73 | 70 | 70 | 747,000 |
| 2003/02/24 | 75 | 76 | 73 | 74 | 429,000 |
| 2003/02/21 | 80 | 80 | 75 | 77 | 827,000 |
| 2003/02/20 | 77 | 80 | 76 | 80 | 1,379,000 |
| 2003/02/19 | 77 | 78 | 75 | 77 | 643,000 |
| 2003/02/18 | 78 | 79 | 76 | 77 | 846,000 |
| 2003/02/17 | 80 | 81 | 78 | 78 | 1,364,000 |
| 2003/02/14 | 79 | 83 | 78 | 78 | 2,681,000 |
| 2003/02/13 | 78 | 82 | 78 | 79 | 3,346,000 |
| 2003/02/12 | 77 | 79 | 77 | 77 | 1,687,000 |
| 2003/02/10 | 76 | 76 | 74 | 75 | 698,000 |
| 2003/02/07 | 74 | 75 | 73 | 75 | 671,000 |
| 2003/02/06 | 71 | 77 | 71 | 76 | 2,563,000 |
| 2003/02/05 | 70 | 72 | 69 | 70 | 969,000 |
| 2003/02/04 | 66 | 73 | 66 | 71 | 2,721,000 |
| 2003/02/03 | 64 | 66 | 63 | 65 | 325,000 |
| 2003/01/31 | 63 | 64 | 62 | 62 | 351,000 |
| 2003/01/30 | 64 | 65 | 63 | 63 | 262,000 |
| 2003/01/29 | 68 | 68 | 64 | 64 | 477,000 |
| 2003/01/28 | 66 | 67 | 66 | 67 | 411,000 |
| 2003/01/27 | 62 | 68 | 62 | 66 | 896,000 |
| 2003/01/24 | 66 | 67 | 64 | 64 | 561,000 |
| 2003/01/23 | 65 | 68 | 65 | 67 | 401,000 |
| 2003/01/22 | 70 | 71 | 66 | 67 | 800,000 |
| 2003/01/21 | 65 | 70 | 65 | 69 | 1,600,000 |
| 2003/01/20 | 64 | 65 | 63 | 64 | 880,000 |
| 2003/01/17 | 63 | 65 | 62 | 64 | 637,000 |
| 2003/01/16 | 64 | 66 | 62 | 64 | 1,395,000 |
| 2003/01/15 | 61 | 64 | 60 | 64 | 1,393,000 |
| 2003/01/14 | 55 | 63 | 55 | 63 | 1,254,000 |
| 2003/01/10 | 55 | 55 | 53 | 55 | 200,000 |
| 2003/01/09 | 53 | 55 | 53 | 55 | 110,000 |
| 2003/01/08 | 56 | 56 | 54 | 54 | 92,000 |
| 2003/01/07 | 57 | 57 | 55 | 56 | 140,000 |
| 2003/01/06 | 53 | 57 | 53 | 56 | 157,000 |