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
2004/12/30 374 376 371 372 1,074,000
2004/12/29 376 377 371 374 5,023,000
2004/12/28 357 366 355 366 3,530,000
2004/12/27 360 360 353 355 1,523,000
2004/12/24 356 363 355 356 3,281,000
2004/12/22 365 366 356 357 1,809,000
2004/12/21 364 368 361 364 3,242,000
2004/12/20 353 361 352 361 2,243,000
2004/12/17 347 353 347 351 1,494,000
2004/12/16 352 352 341 346 1,783,000
2004/12/15 353 360 351 353 1,856,000
2004/12/14 344 349 338 349 2,404,000
2004/12/13 352 356 340 342 2,506,000
2004/12/10 358 363 353 356 1,848,000
2004/12/09 364 364 353 354 1,838,000
2004/12/08 360 364 360 363 1,279,000
2004/12/07 371 378 364 365 1,762,000
2004/12/06 376 377 370 372 1,005,000
2004/12/03 383 384 374 378 1,779,000
2004/12/02 387 388 382 383 965,000
2004/12/01 385 385 378 379 1,205,000
2004/11/30 387 390 384 387 1,177,000
2004/11/29 391 396 387 391 4,753,000
2004/11/26 380 392 377 386 9,322,000
2004/11/25 358 370 358 370 2,579,000
2004/11/24 355 366 354 360 1,946,000
2004/11/22 350 359 350 355 2,949,000
2004/11/19 368 371 358 364 3,383,000
2004/11/18 382 383 371 374 1,162,000
2004/11/17 386 387 380 382 1,490,000
2004/11/16 389 392 387 388 1,354,000
2004/11/15 385 390 384 387 2,610,000
2004/11/12 388 390 385 386 1,715,000
2004/11/11 392 397 385 385 1,883,000
2004/11/10 386 393 386 390 1,220,000
2004/11/09 386 388 384 387 1,113,000
2004/11/08 391 392 384 385 1,667,000
2004/11/05 393 396 384 386 2,026,000
2004/11/04 392 393 384 391 1,634,000
2004/11/02 378 385 377 383 2,071,000
2004/11/01 385 385 376 377 1,493,000
2004/10/29 390 391 387 390 1,525,000
2004/10/28 396 401 392 400 2,031,000
2004/10/27 395 396 386 388 2,077,000
2004/10/26 396 396 388 391 1,651,000
2004/10/25 392 399 391 396 2,434,000
2004/10/22 391 410 387 407 4,185,000
2004/10/21 398 401 385 385 4,557,000
2004/10/20 410 413 395 397 4,122,000
2004/10/19 416 420 414 415 1,465,000
2004/10/18 425 429 412 413 1,507,000
2004/10/15 401 429 400 426 3,206,000
2004/10/14 423 425 408 410 3,464,000
2004/10/13 446 448 434 434 2,013,000
2004/10/12 443 457 443 446 4,998,000
2004/10/08 439 445 435 442 2,323,000
2004/10/07 455 455 444 448 2,203,000
2004/10/06 436 455 436 452 3,538,000
2004/10/05 442 442 435 439 2,021,000
2004/10/04 442 447 439 443 4,543,000
2004/10/01 428 433 425 432 4,765,000
2004/09/30 414 424 411 419 3,673,000
2004/09/29 408 413 399 409 3,573,000
2004/09/28 396 399 391 394 1,936,000
2004/09/27 405 408 395 401 1,844,000
2004/09/24 400 405 398 398 2,572,000
2004/09/22 422 423 409 412 4,171,000
2004/09/21 413 423 412 417 5,247,000
2004/09/17 424 424 409 417 4,844,000
2004/09/16 422 429 417 426 4,687,000
2004/09/15 450 451 431 432 2,892,000
2004/09/14 455 458 448 448 2,017,000
2004/09/13 448 461 447 456 3,792,000
2004/09/10 445 451 443 449 2,616,000
2004/09/09 455 470 449 450 6,777,000
2004/09/08 468 472 453 457 3,347,000
2004/09/07 465 474 460 470 3,932,000
2004/09/06 458 467 456 465 3,626,000
2004/09/03 464 469 452 453 3,430,000
2004/09/02 455 466 452 463 4,048,000
2004/09/01 454 462 452 459 6,066,000
2004/08/31 433 451 431 449 9,730,000
2004/08/30 432 436 421 436 2,074,000
2004/08/27 427 433 424 427 1,335,000
2004/08/26 435 439 425 425 2,703,000
2004/08/25 420 433 416 430 3,001,000
2004/08/24 423 425 415 419 2,318,000
2004/08/23 425 430 419 421 4,399,000
2004/08/20 401 421 398 417 9,455,000
2004/08/19 393 402 388 400 2,579,000
2004/08/18 381 389 376 388 1,633,000
2004/08/17 389 390 378 379 1,386,000
2004/08/16 382 383 368 381 1,713,000
2004/08/13 395 396 383 384 2,074,000
2004/08/12 400 403 397 400 2,597,000
2004/08/11 397 404 391 398 3,561,000
2004/08/10 397 402 385 391 3,938,000
2004/08/09 379 398 378 394 3,066,000
2004/08/06 386 395 385 393 3,705,000
2004/08/05 390 407 377 401 5,792,000
2004/08/04 381 389 365 387 5,393,000
2004/08/03 413 414 385 391 5,134,000
2004/08/02 404 420 403 410 7,129,000
2004/07/30 401 409 393 401 3,357,000
2004/07/29 417 417 393 396 3,740,000
2004/07/28 412 419 409 414 3,937,000
2004/07/27 421 424 393 397 5,970,000
2004/07/26 439 442 423 424 3,350,000
2004/07/23 464 464 446 449 1,549,000
2004/07/22 455 463 450 459 2,976,000
2004/07/21 482 484 463 463 3,621,000
2004/07/20 480 495 468 476 9,162,000
2004/07/16 465 478 455 478 2,416,000
2004/07/15 475 482 455 469 3,763,000
2004/07/14 495 497 465 465 4,733,000
2004/07/13 465 491 459 490 7,829,000
2004/07/12 463 467 456 459 4,211,000
2004/07/09 436 452 435 450 2,161,000
2004/07/08 452 459 434 438 3,982,000
2004/07/07 421 448 421 448 5,158,000
2004/07/06 452 469 434 435 10,050,000
2004/07/05 470 472 447 447 6,241,000
2004/07/02 465 492 464 480 6,439,000
2004/07/01 495 510 476 480 6,358,000
2004/06/30 520 523 499 501 5,968,000
2004/06/29 510 523 498 520 9,038,000
2004/06/28 501 516 493 506 6,374,000
2004/06/25 485 516 477 500 13,342,000
2004/06/24 489 493 477 485 4,303,000
2004/06/23 490 496 476 486 10,247,000
2004/06/22 445 485 442 485 14,673,000
2004/06/21 445 453 441 446 2,469,000
2004/06/18 448 451 436 445 1,966,000
2004/06/17 452 456 444 454 4,166,000
2004/06/16 450 457 447 453 4,593,000
2004/06/15 448 459 438 444 6,578,000
2004/06/14 440 456 440 452 11,944,000
2004/06/11 438 448 423 434 13,957,000
2004/06/10 396 436 392 428 12,638,000
2004/06/09 396 402 386 400 5,536,000
2004/06/08 406 418 392 401 8,393,000
2004/06/07 380 407 376 401 12,323,000
2004/06/04 345 374 341 370 11,113,000
2004/06/03 359 359 336 340 1,775,000
2004/06/02 359 360 350 355 2,025,000
2004/06/01 344 365 343 364 2,831,000
2004/05/31 340 348 334 345 1,405,000
2004/05/28 346 352 340 342 1,654,000
2004/05/27 343 347 332 342 2,290,000
2004/05/26 360 362 347 348 2,747,000
2004/05/25 355 357 341 350 3,435,000
2004/05/24 342 357 334 350 5,806,000
2004/05/21 316 341 311 341 5,146,000
2004/05/20 309 317 300 309 4,225,000
2004/05/19 328 334 312 314 6,983,000
2004/05/18 288 331 283 319 6,866,000
2004/05/17 308 308 269 283 6,672,000
2004/05/14 344 346 301 318 6,903,000
2004/05/13 365 366 355 355 1,959,000
2004/05/12 370 377 362 365 3,047,000
2004/05/11 343 367 343 356 3,501,000
2004/05/10 383 385 321 340 4,852,000
2004/05/07 367 396 361 395 6,282,000
2004/05/06 403 404 368 377 5,874,000
2004/04/30 402 410 398 408 5,067,000
2004/04/28 439 439 423 427 6,592,000
2004/04/27 405 443 394 437 18,344,000
2004/04/26 410 413 399 410 5,094,000
2004/04/23 403 420 378 413 6,778,000
2004/04/22 414 418 388 398 10,433,000
2004/04/21 409 424 399 424 30,715,000
2004/04/20 327 348 323 344 5,368,000
2004/04/19 329 332 317 322 3,357,000
2004/04/16 346 356 326 334 5,363,000
2004/04/15 360 377 333 350 14,632,000
2004/04/14 289 368 286 348 26,798,000
2004/04/13 284 290 281 290 8,099,000
2004/04/12 275 281 274 277 3,630,000
2004/04/09 274 276 264 270 4,441,000
2004/04/08 264 280 264 279 9,472,000
2004/04/07 269 270 264 268 1,419,000
2004/04/06 264 271 263 270 3,279,000
2004/04/05 266 267 261 261 1,675,000
2004/04/02 273 274 266 267 2,646,000
2004/04/01 273 277 269 272 6,269,000
2004/03/31 273 274 267 272 3,588,000
2004/03/30 268 275 264 275 6,913,000
2004/03/29 266 272 263 267 8,982,000
2004/03/26 267 268 260 261 4,990,000
2004/03/25 269 270 255 259 8,540,000
2004/03/24 244 266 242 263 21,991,000
2004/03/23 222 240 221 239 12,248,000
2004/03/22 214 226 212 224 2,415,000
2004/03/19 213 217 211 215 1,563,000
2004/03/18 225 226 216 218 4,594,000
2004/03/17 230 231 226 229 1,935,000
2004/03/16 230 231 228 229 1,747,000
2004/03/15 230 234 230 231 3,265,000
2004/03/12 226 230 223 225 2,319,000
2004/03/11 217 231 217 231 5,811,000
2004/03/10 225 227 220 223 3,561,000
2004/03/09 215 224 214 224 7,568,000
2004/03/08 212 216 211 214 3,665,000
2004/03/05 210 211 207 211 1,460,000
2004/03/04 209 211 204 206 2,161,000
2004/03/03 210 211 208 208 1,169,000
2004/03/02 213 215 210 213 2,760,000
2004/03/01 202 210 201 210 3,744,000
2004/02/27 197 199 195 199 1,019,000
2004/02/26 196 197 194 197 839,000
2004/02/25 196 197 195 195 862,000
2004/02/24 196 197 195 195 704,000
2004/02/23 191 196 190 195 742,000
2004/02/20 191 194 189 191 1,148,000
2004/02/19 197 198 191 191 1,001,000
2004/02/18 203 203 196 197 806,000
2004/02/17 195 202 194 202 1,419,000
2004/02/16 195 199 195 196 724,000
2004/02/13 190 196 188 195 845,000
2004/02/12 194 194 189 189 365,000
2004/02/10 189 191 187 189 627,000
2004/02/09 194 196 190 191 638,000
2004/02/06 187 190 187 189 450,000
2004/02/05 184 190 183 187 605,000
2004/02/04 195 195 184 187 1,260,000
2004/02/03 201 201 193 194 982,000
2004/02/02 200 202 198 201 781,000
2004/01/30 198 203 198 200 776,000
2004/01/29 200 204 196 196 1,067,000
2004/01/28 205 208 205 205 851,000
2004/01/27 211 211 207 207 934,000
2004/01/26 211 211 205 207 1,288,000
2004/01/23 213 213 210 213 775,000
2004/01/22 214 218 212 212 4,253,000
2004/01/21 208 213 208 210 1,585,000
2004/01/20 209 216 207 210 2,159,000
2004/01/19 210 210 205 207 1,157,000
2004/01/16 210 211 208 209 1,007,000
2004/01/15 213 214 210 210 1,253,000
2004/01/14 203 212 202 211 1,288,000
2004/01/13 215 215 205 206 1,516,000
2004/01/09 212 216 210 214 7,988,000
2004/01/08 203 209 201 207 3,401,000
2004/01/07 195 205 194 203 2,883,000
2004/01/06 203 203 195 196 2,134,000
2004/01/05 204 207 200 200 1,329,000

このページの先頭へ