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 |
|---|---|---|---|---|---|
| 2005/12/30 | 671 | 678 | 666 | 678 | 811,000 |
| 2005/12/29 | 679 | 679 | 666 | 670 | 1,176,000 |
| 2005/12/28 | 673 | 680 | 663 | 673 | 917,000 |
| 2005/12/27 | 672 | 681 | 670 | 675 | 1,187,000 |
| 2005/12/26 | 685 | 689 | 681 | 683 | 1,455,000 |
| 2005/12/22 | 669 | 683 | 669 | 680 | 1,515,000 |
| 2005/12/21 | 685 | 688 | 666 | 670 | 1,936,000 |
| 2005/12/20 | 651 | 687 | 650 | 676 | 2,315,000 |
| 2005/12/19 | 656 | 661 | 645 | 652 | 2,125,000 |
| 2005/12/16 | 672 | 687 | 654 | 655 | 3,326,000 |
| 2005/12/15 | 678 | 706 | 668 | 680 | 3,322,000 |
| 2005/12/14 | 710 | 711 | 667 | 684 | 5,259,000 |
| 2005/12/13 | 672 | 711 | 662 | 708 | 7,643,000 |
| 2005/12/12 | 663 | 677 | 654 | 668 | 5,133,000 |
| 2005/12/09 | 628 | 648 | 621 | 643 | 3,452,000 |
| 2005/12/08 | 628 | 630 | 613 | 617 | 1,472,000 |
| 2005/12/07 | 645 | 653 | 627 | 627 | 2,428,000 |
| 2005/12/06 | 650 | 650 | 630 | 639 | 3,515,000 |
| 2005/12/05 | 626 | 643 | 619 | 636 | 4,410,000 |
| 2005/12/02 | 589 | 624 | 589 | 616 | 4,473,000 |
| 2005/12/01 | 581 | 595 | 581 | 586 | 2,046,000 |
| 2005/11/30 | 579 | 582 | 575 | 579 | 1,396,000 |
| 2005/11/29 | 578 | 584 | 574 | 576 | 2,317,000 |
| 2005/11/28 | 588 | 589 | 574 | 577 | 1,841,000 |
| 2005/11/25 | 568 | 587 | 564 | 578 | 2,221,000 |
| 2005/11/24 | 597 | 598 | 572 | 575 | 1,899,000 |
| 2005/11/22 | 599 | 605 | 592 | 595 | 1,996,000 |
| 2005/11/21 | 610 | 613 | 591 | 594 | 2,265,000 |
| 2005/11/18 | 610 | 614 | 603 | 611 | 2,954,000 |
| 2005/11/17 | 601 | 617 | 590 | 598 | 4,309,000 |
| 2005/11/16 | 561 | 609 | 555 | 597 | 4,508,000 |
| 2005/11/15 | 562 | 564 | 554 | 560 | 1,348,000 |
| 2005/11/14 | 575 | 589 | 562 | 565 | 1,792,000 |
| 2005/11/11 | 573 | 588 | 570 | 571 | 2,071,000 |
| 2005/11/10 | 588 | 605 | 566 | 578 | 2,718,000 |
| 2005/11/09 | 595 | 607 | 591 | 593 | 4,679,000 |
| 2005/11/08 | 569 | 614 | 562 | 614 | 7,342,000 |
| 2005/11/07 | 560 | 567 | 549 | 567 | 2,008,000 |
| 2005/11/04 | 584 | 584 | 556 | 564 | 4,506,000 |
| 2005/11/02 | 540 | 574 | 537 | 572 | 6,993,000 |
| 2005/11/01 | 533 | 543 | 528 | 538 | 2,571,000 |
| 2005/10/31 | 524 | 530 | 520 | 524 | 2,090,000 |
| 2005/10/28 | 505 | 514 | 503 | 514 | 1,590,000 |
| 2005/10/27 | 506 | 514 | 506 | 511 | 1,570,000 |
| 2005/10/26 | 499 | 504 | 496 | 504 | 924,000 |
| 2005/10/25 | 486 | 503 | 486 | 499 | 2,573,000 |
| 2005/10/24 | 490 | 491 | 476 | 481 | 1,663,000 |
| 2005/10/21 | 489 | 494 | 484 | 490 | 2,762,000 |
| 2005/10/20 | 500 | 505 | 496 | 499 | 3,482,000 |
| 2005/10/19 | 504 | 504 | 491 | 495 | 2,247,000 |
| 2005/10/18 | 488 | 509 | 488 | 507 | 3,367,000 |
| 2005/10/17 | 495 | 500 | 487 | 488 | 3,167,000 |
| 2005/10/14 | 511 | 511 | 500 | 505 | 2,007,000 |
| 2005/10/13 | 505 | 514 | 501 | 511 | 2,768,000 |
| 2005/10/12 | 541 | 543 | 523 | 525 | 3,557,000 |
| 2005/10/11 | 520 | 537 | 517 | 536 | 3,896,000 |
| 2005/10/07 | 499 | 516 | 499 | 515 | 2,686,000 |
| 2005/10/06 | 494 | 505 | 493 | 498 | 2,973,000 |
| 2005/10/05 | 503 | 518 | 495 | 504 | 5,296,000 |
| 2005/10/04 | 530 | 530 | 519 | 523 | 3,424,000 |
| 2005/10/03 | 524 | 535 | 505 | 532 | 5,603,000 |
| 2005/09/30 | 556 | 560 | 533 | 534 | 4,479,000 |
| 2005/09/29 | 561 | 572 | 545 | 566 | 7,613,000 |
| 2005/09/28 | 495 | 534 | 495 | 531 | 5,788,000 |
| 2005/09/27 | 502 | 512 | 492 | 493 | 5,162,000 |
| 2005/09/26 | 486 | 497 | 484 | 495 | 4,626,000 |
| 2005/09/22 | 466 | 478 | 463 | 476 | 2,360,000 |
| 2005/09/21 | 481 | 481 | 468 | 472 | 2,767,000 |
| 2005/09/20 | 475 | 481 | 475 | 481 | 3,140,000 |
| 2005/09/16 | 475 | 475 | 462 | 473 | 3,944,000 |
| 2005/09/15 | 460 | 476 | 459 | 476 | 6,946,000 |
| 2005/09/14 | 455 | 462 | 455 | 460 | 2,790,000 |
| 2005/09/13 | 450 | 456 | 448 | 453 | 2,403,000 |
| 2005/09/12 | 450 | 452 | 444 | 451 | 2,785,000 |
| 2005/09/09 | 433 | 444 | 433 | 441 | 3,215,000 |
| 2005/09/08 | 449 | 450 | 433 | 434 | 4,221,000 |
| 2005/09/07 | 459 | 462 | 443 | 449 | 5,273,000 |
| 2005/09/06 | 464 | 472 | 450 | 453 | 9,303,000 |
| 2005/09/05 | 451 | 457 | 446 | 456 | 2,412,000 |
| 2005/09/02 | 453 | 454 | 443 | 446 | 2,064,000 |
| 2005/09/01 | 460 | 462 | 444 | 448 | 4,442,000 |
| 2005/08/31 | 453 | 455 | 446 | 453 | 2,105,000 |
| 2005/08/30 | 443 | 460 | 442 | 454 | 3,916,000 |
| 2005/08/29 | 443 | 445 | 437 | 438 | 1,052,000 |
| 2005/08/26 | 444 | 445 | 440 | 445 | 1,472,000 |
| 2005/08/25 | 448 | 448 | 438 | 439 | 1,861,000 |
| 2005/08/24 | 445 | 451 | 444 | 451 | 2,145,000 |
| 2005/08/23 | 458 | 463 | 451 | 452 | 7,599,000 |
| 2005/08/22 | 436 | 450 | 433 | 447 | 5,175,000 |
| 2005/08/19 | 440 | 440 | 433 | 438 | 2,156,000 |
| 2005/08/18 | 436 | 442 | 436 | 437 | 2,560,000 |
| 2005/08/17 | 429 | 440 | 426 | 434 | 2,834,000 |
| 2005/08/16 | 440 | 442 | 433 | 433 | 3,762,000 |
| 2005/08/15 | 421 | 435 | 421 | 435 | 5,613,000 |
| 2005/08/12 | 424 | 425 | 418 | 422 | 1,702,000 |
| 2005/08/11 | 425 | 426 | 419 | 423 | 1,711,000 |
| 2005/08/10 | 421 | 426 | 420 | 424 | 3,495,000 |
| 2005/08/09 | 408 | 417 | 407 | 412 | 2,012,000 |
| 2005/08/08 | 388 | 406 | 387 | 405 | 2,520,000 |
| 2005/08/05 | 402 | 405 | 399 | 400 | 1,493,000 |
| 2005/08/04 | 412 | 413 | 399 | 410 | 2,017,000 |
| 2005/08/03 | 417 | 422 | 409 | 410 | 2,253,000 |
| 2005/08/02 | 424 | 425 | 415 | 419 | 2,125,000 |
| 2005/08/01 | 427 | 429 | 419 | 422 | 7,084,000 |
| 2005/07/29 | 408 | 412 | 405 | 412 | 3,002,000 |
| 2005/07/28 | 404 | 408 | 404 | 407 | 2,882,000 |
| 2005/07/27 | 388 | 402 | 388 | 399 | 1,732,000 |
| 2005/07/26 | 390 | 391 | 387 | 390 | 491,000 |
| 2005/07/25 | 390 | 393 | 388 | 391 | 779,000 |
| 2005/07/22 | 391 | 394 | 389 | 390 | 637,000 |
| 2005/07/21 | 398 | 398 | 391 | 394 | 1,199,000 |
| 2005/07/20 | 394 | 399 | 390 | 397 | 2,921,000 |
| 2005/07/19 | 382 | 391 | 381 | 391 | 1,923,000 |
| 2005/07/15 | 383 | 385 | 382 | 383 | 676,000 |
| 2005/07/14 | 386 | 386 | 382 | 384 | 499,000 |
| 2005/07/13 | 384 | 386 | 380 | 386 | 715,000 |
| 2005/07/12 | 386 | 387 | 382 | 384 | 850,000 |
| 2005/07/11 | 388 | 388 | 382 | 385 | 700,000 |
| 2005/07/08 | 383 | 389 | 380 | 383 | 1,583,000 |
| 2005/07/07 | 378 | 384 | 376 | 384 | 1,082,000 |
| 2005/07/06 | 380 | 385 | 379 | 383 | 2,085,000 |
| 2005/07/05 | 382 | 383 | 374 | 375 | 855,000 |
| 2005/07/04 | 379 | 384 | 378 | 383 | 1,099,000 |
| 2005/07/01 | 377 | 382 | 377 | 380 | 943,000 |
| 2005/06/30 | 385 | 387 | 382 | 384 | 848,000 |
| 2005/06/29 | 386 | 390 | 386 | 387 | 823,000 |
| 2005/06/28 | 378 | 387 | 377 | 384 | 1,186,000 |
| 2005/06/27 | 382 | 383 | 376 | 376 | 1,091,000 |
| 2005/06/24 | 379 | 386 | 379 | 386 | 1,109,000 |
| 2005/06/23 | 389 | 391 | 387 | 389 | 849,000 |
| 2005/06/22 | 387 | 393 | 381 | 389 | 3,391,000 |
| 2005/06/21 | 405 | 405 | 391 | 392 | 2,116,000 |
| 2005/06/20 | 414 | 414 | 407 | 410 | 1,808,000 |
| 2005/06/17 | 402 | 407 | 402 | 407 | 2,252,000 |
| 2005/06/16 | 392 | 406 | 392 | 402 | 5,275,000 |
| 2005/06/15 | 390 | 394 | 388 | 390 | 1,545,000 |
| 2005/06/14 | 393 | 395 | 388 | 390 | 1,154,000 |
| 2005/06/13 | 398 | 400 | 391 | 392 | 2,283,000 |
| 2005/06/10 | 383 | 395 | 380 | 394 | 5,096,000 |
| 2005/06/09 | 387 | 387 | 378 | 378 | 2,354,000 |
| 2005/06/08 | 382 | 388 | 380 | 388 | 2,587,000 |
| 2005/06/07 | 386 | 391 | 381 | 382 | 5,824,000 |
| 2005/06/06 | 373 | 379 | 370 | 378 | 4,669,000 |
| 2005/06/03 | 352 | 376 | 349 | 376 | 11,655,000 |
| 2005/06/02 | 345 | 349 | 343 | 347 | 1,506,000 |
| 2005/06/01 | 340 | 345 | 337 | 345 | 1,290,000 |
| 2005/05/31 | 334 | 340 | 332 | 340 | 1,395,000 |
| 2005/05/30 | 334 | 338 | 334 | 335 | 801,000 |
| 2005/05/27 | 333 | 337 | 331 | 331 | 924,000 |
| 2005/05/26 | 324 | 331 | 323 | 331 | 1,396,000 |
| 2005/05/25 | 334 | 337 | 321 | 329 | 4,735,000 |
| 2005/05/24 | 359 | 359 | 345 | 347 | 2,501,000 |
| 2005/05/23 | 360 | 363 | 358 | 362 | 633,000 |
| 2005/05/20 | 364 | 366 | 360 | 362 | 1,022,000 |
| 2005/05/19 | 364 | 368 | 362 | 365 | 2,632,000 |
| 2005/05/18 | 354 | 362 | 352 | 359 | 1,287,000 |
| 2005/05/17 | 360 | 362 | 351 | 352 | 1,003,000 |
| 2005/05/16 | 367 | 368 | 353 | 355 | 652,000 |
| 2005/05/13 | 369 | 371 | 367 | 367 | 851,000 |
| 2005/05/12 | 376 | 376 | 371 | 374 | 894,000 |
| 2005/05/11 | 370 | 373 | 365 | 372 | 692,000 |
| 2005/05/10 | 379 | 379 | 373 | 374 | 1,162,000 |
| 2005/05/09 | 372 | 375 | 369 | 374 | 1,273,000 |
| 2005/05/06 | 369 | 372 | 367 | 371 | 1,278,000 |
| 2005/05/02 | 366 | 369 | 364 | 366 | 441,000 |
| 2005/04/28 | 365 | 368 | 357 | 367 | 2,002,000 |
| 2005/04/27 | 359 | 365 | 356 | 365 | 1,847,000 |
| 2005/04/26 | 360 | 364 | 358 | 363 | 825,000 |
| 2005/04/25 | 364 | 367 | 362 | 364 | 473,000 |
| 2005/04/22 | 370 | 371 | 362 | 365 | 1,369,000 |
| 2005/04/21 | 351 | 360 | 345 | 360 | 2,211,000 |
| 2005/04/20 | 365 | 371 | 361 | 362 | 1,430,000 |
| 2005/04/19 | 356 | 361 | 352 | 361 | 1,852,000 |
| 2005/04/18 | 350 | 352 | 345 | 346 | 2,942,000 |
| 2005/04/15 | 363 | 367 | 361 | 365 | 1,718,000 |
| 2005/04/14 | 368 | 372 | 366 | 372 | 1,684,000 |
| 2005/04/13 | 380 | 382 | 373 | 378 | 1,504,000 |
| 2005/04/12 | 381 | 386 | 378 | 379 | 1,535,000 |
| 2005/04/11 | 390 | 393 | 382 | 384 | 1,388,000 |
| 2005/04/08 | 390 | 394 | 390 | 394 | 1,406,000 |
| 2005/04/07 | 394 | 395 | 390 | 393 | 1,536,000 |
| 2005/04/06 | 397 | 398 | 395 | 396 | 881,000 |
| 2005/04/05 | 398 | 399 | 396 | 397 | 1,204,000 |
| 2005/04/04 | 396 | 400 | 395 | 398 | 1,223,000 |
| 2005/04/01 | 395 | 400 | 392 | 399 | 1,447,000 |
| 2005/03/31 | 394 | 398 | 391 | 395 | 1,241,000 |
| 2005/03/30 | 391 | 396 | 386 | 390 | 1,816,000 |
| 2005/03/29 | 409 | 411 | 393 | 396 | 1,643,000 |
| 2005/03/28 | 407 | 412 | 404 | 408 | 970,000 |
| 2005/03/25 | 414 | 416 | 407 | 410 | 1,505,000 |
| 2005/03/24 | 420 | 421 | 413 | 413 | 1,834,000 |
| 2005/03/23 | 421 | 422 | 415 | 419 | 1,992,000 |
| 2005/03/22 | 417 | 426 | 417 | 423 | 4,718,000 |
| 2005/03/18 | 413 | 417 | 413 | 416 | 1,525,000 |
| 2005/03/17 | 412 | 414 | 411 | 412 | 1,158,000 |
| 2005/03/16 | 410 | 418 | 410 | 417 | 1,481,000 |
| 2005/03/15 | 416 | 417 | 411 | 412 | 1,372,000 |
| 2005/03/14 | 417 | 418 | 414 | 414 | 1,472,000 |
| 2005/03/11 | 415 | 418 | 412 | 415 | 1,914,000 |
| 2005/03/10 | 418 | 420 | 412 | 414 | 2,487,000 |
| 2005/03/09 | 412 | 421 | 410 | 420 | 3,332,000 |
| 2005/03/08 | 414 | 415 | 409 | 409 | 1,706,000 |
| 2005/03/07 | 419 | 419 | 413 | 413 | 2,709,000 |
| 2005/03/04 | 412 | 415 | 408 | 412 | 3,559,000 |
| 2005/03/03 | 414 | 417 | 412 | 412 | 4,126,000 |
| 2005/03/02 | 423 | 427 | 409 | 411 | 16,747,000 |
| 2005/03/01 | 397 | 411 | 396 | 408 | 6,462,000 |
| 2005/02/28 | 392 | 398 | 391 | 397 | 2,467,000 |
| 2005/02/25 | 387 | 388 | 384 | 387 | 1,464,000 |
| 2005/02/24 | 383 | 387 | 383 | 386 | 1,695,000 |
| 2005/02/23 | 378 | 382 | 377 | 379 | 2,653,000 |
| 2005/02/22 | 391 | 394 | 385 | 386 | 3,314,000 |
| 2005/02/21 | 394 | 402 | 394 | 398 | 2,648,000 |
| 2005/02/18 | 386 | 393 | 386 | 392 | 1,978,000 |
| 2005/02/17 | 387 | 395 | 383 | 387 | 1,766,000 |
| 2005/02/16 | 396 | 399 | 390 | 392 | 2,121,000 |
| 2005/02/15 | 403 | 403 | 397 | 397 | 1,627,000 |
| 2005/02/14 | 406 | 407 | 398 | 400 | 2,445,000 |
| 2005/02/10 | 399 | 402 | 395 | 400 | 2,830,000 |
| 2005/02/09 | 397 | 405 | 397 | 403 | 6,563,000 |
| 2005/02/08 | 392 | 400 | 391 | 394 | 6,649,000 |
| 2005/02/07 | 393 | 396 | 389 | 392 | 3,371,000 |
| 2005/02/04 | 390 | 390 | 380 | 388 | 2,453,000 |
| 2005/02/03 | 395 | 401 | 386 | 391 | 8,561,000 |
| 2005/02/02 | 369 | 391 | 368 | 390 | 9,833,000 |
| 2005/02/01 | 369 | 372 | 364 | 368 | 3,716,000 |
| 2005/01/31 | 363 | 366 | 360 | 365 | 2,638,000 |
| 2005/01/28 | 367 | 368 | 358 | 362 | 1,919,000 |
| 2005/01/27 | 374 | 374 | 367 | 367 | 985,000 |
| 2005/01/26 | 377 | 380 | 368 | 369 | 3,799,000 |
| 2005/01/25 | 367 | 373 | 365 | 372 | 1,070,000 |
| 2005/01/24 | 361 | 368 | 361 | 366 | 1,371,000 |
| 2005/01/21 | 366 | 369 | 365 | 365 | 1,156,000 |
| 2005/01/20 | 371 | 373 | 370 | 372 | 896,000 |
| 2005/01/19 | 381 | 384 | 378 | 378 | 1,260,000 |
| 2005/01/18 | 381 | 381 | 378 | 381 | 1,261,000 |
| 2005/01/17 | 380 | 381 | 377 | 381 | 1,402,000 |
| 2005/01/14 | 369 | 381 | 368 | 379 | 2,003,000 |
| 2005/01/13 | 375 | 378 | 374 | 374 | 1,045,000 |
| 2005/01/12 | 383 | 383 | 374 | 376 | 1,598,000 |
| 2005/01/11 | 385 | 387 | 382 | 383 | 1,455,000 |
| 2005/01/07 | 387 | 389 | 380 | 383 | 2,629,000 |
| 2005/01/06 | 368 | 384 | 368 | 381 | 3,097,000 |
| 2005/01/05 | 368 | 370 | 367 | 368 | 810,000 |
| 2005/01/04 | 375 | 375 | 369 | 371 | 730,000 |