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 |
|---|---|---|---|---|---|
| 2006/12/29 | 668 | 677 | 664 | 670 | 916,000 |
| 2006/12/28 | 667 | 676 | 653 | 670 | 1,886,000 |
| 2006/12/27 | 680 | 684 | 654 | 659 | 3,046,000 |
| 2006/12/26 | 641 | 680 | 641 | 678 | 3,406,000 |
| 2006/12/25 | 651 | 655 | 632 | 642 | 2,279,000 |
| 2006/12/22 | 655 | 663 | 641 | 660 | 2,292,000 |
| 2006/12/21 | 650 | 674 | 648 | 662 | 5,314,000 |
| 2006/12/20 | 611 | 643 | 609 | 642 | 3,118,000 |
| 2006/12/19 | 612 | 618 | 601 | 606 | 1,373,000 |
| 2006/12/18 | 610 | 619 | 608 | 616 | 830,000 |
| 2006/12/15 | 610 | 616 | 608 | 609 | 739,000 |
| 2006/12/14 | 613 | 614 | 606 | 613 | 1,202,000 |
| 2006/12/13 | 603 | 612 | 597 | 609 | 1,653,000 |
| 2006/12/12 | 623 | 624 | 601 | 605 | 2,015,000 |
| 2006/12/11 | 612 | 623 | 609 | 623 | 3,761,000 |
| 2006/12/08 | 582 | 600 | 579 | 598 | 3,047,000 |
| 2006/12/07 | 580 | 583 | 570 | 577 | 1,686,000 |
| 2006/12/06 | 576 | 578 | 569 | 575 | 1,465,000 |
| 2006/12/05 | 581 | 582 | 569 | 569 | 2,374,000 |
| 2006/12/04 | 568 | 579 | 566 | 577 | 1,334,000 |
| 2006/12/01 | 585 | 585 | 570 | 574 | 1,289,000 |
| 2006/11/30 | 588 | 590 | 571 | 575 | 1,078,000 |
| 2006/11/29 | 569 | 575 | 567 | 572 | 843,000 |
| 2006/11/28 | 546 | 564 | 545 | 560 | 1,065,000 |
| 2006/11/27 | 546 | 562 | 543 | 561 | 793,000 |
| 2006/11/24 | 548 | 548 | 533 | 544 | 654,000 |
| 2006/11/22 | 545 | 557 | 539 | 556 | 1,058,000 |
| 2006/11/21 | 554 | 557 | 537 | 539 | 758,000 |
| 2006/11/20 | 558 | 558 | 543 | 544 | 1,000,000 |
| 2006/11/17 | 585 | 592 | 561 | 565 | 1,212,000 |
| 2006/11/16 | 587 | 595 | 586 | 586 | 827,000 |
| 2006/11/15 | 599 | 599 | 585 | 585 | 888,000 |
| 2006/11/14 | 605 | 612 | 595 | 598 | 1,641,000 |
| 2006/11/13 | 624 | 625 | 597 | 600 | 1,451,000 |
| 2006/11/10 | 600 | 628 | 597 | 619 | 3,292,000 |
| 2006/11/09 | 605 | 619 | 597 | 600 | 1,860,000 |
| 2006/11/08 | 606 | 612 | 602 | 610 | 2,245,000 |
| 2006/11/07 | 591 | 608 | 585 | 607 | 4,446,000 |
| 2006/11/06 | 584 | 584 | 577 | 581 | 473,000 |
| 2006/11/02 | 584 | 589 | 580 | 585 | 866,000 |
| 2006/11/01 | 583 | 592 | 583 | 591 | 1,438,000 |
| 2006/10/31 | 577 | 590 | 573 | 582 | 969,000 |
| 2006/10/30 | 583 | 588 | 575 | 575 | 964,000 |
| 2006/10/27 | 589 | 594 | 582 | 584 | 1,012,000 |
| 2006/10/26 | 591 | 593 | 584 | 586 | 982,000 |
| 2006/10/25 | 596 | 600 | 593 | 594 | 523,000 |
| 2006/10/24 | 601 | 602 | 591 | 595 | 1,196,000 |
| 2006/10/23 | 603 | 606 | 597 | 599 | 1,011,000 |
| 2006/10/20 | 609 | 618 | 603 | 606 | 1,091,000 |
| 2006/10/19 | 601 | 609 | 600 | 607 | 1,060,000 |
| 2006/10/18 | 602 | 603 | 591 | 601 | 794,000 |
| 2006/10/17 | 608 | 612 | 602 | 606 | 1,006,000 |
| 2006/10/16 | 602 | 609 | 601 | 606 | 769,000 |
| 2006/10/13 | 600 | 605 | 596 | 601 | 1,669,000 |
| 2006/10/12 | 576 | 594 | 576 | 590 | 1,607,000 |
| 2006/10/11 | 605 | 608 | 572 | 574 | 1,410,000 |
| 2006/10/10 | 596 | 603 | 594 | 595 | 811,000 |
| 2006/10/06 | 596 | 607 | 593 | 595 | 928,000 |
| 2006/10/05 | 606 | 609 | 588 | 592 | 1,872,000 |
| 2006/10/04 | 623 | 625 | 595 | 596 | 1,657,000 |
| 2006/10/03 | 627 | 631 | 624 | 625 | 713,000 |
| 2006/10/02 | 635 | 641 | 628 | 632 | 1,419,000 |
| 2006/09/29 | 648 | 653 | 632 | 636 | 1,047,000 |
| 2006/09/28 | 636 | 648 | 635 | 645 | 1,456,000 |
| 2006/09/27 | 618 | 625 | 612 | 620 | 897,000 |
| 2006/09/26 | 606 | 614 | 602 | 610 | 816,000 |
| 2006/09/25 | 606 | 611 | 602 | 609 | 514,000 |
| 2006/09/22 | 612 | 624 | 612 | 615 | 525,000 |
| 2006/09/21 | 628 | 628 | 613 | 622 | 809,000 |
| 2006/09/20 | 623 | 628 | 614 | 618 | 833,000 |
| 2006/09/19 | 635 | 649 | 632 | 633 | 954,000 |
| 2006/09/15 | 646 | 653 | 627 | 637 | 1,016,000 |
| 2006/09/14 | 653 | 665 | 647 | 647 | 880,000 |
| 2006/09/13 | 671 | 677 | 624 | 656 | 1,520,000 |
| 2006/09/12 | 696 | 700 | 661 | 661 | 1,202,000 |
| 2006/09/11 | 711 | 730 | 693 | 693 | 2,097,000 |
| 2006/09/08 | 695 | 712 | 690 | 704 | 1,084,000 |
| 2006/09/07 | 706 | 717 | 700 | 704 | 1,469,000 |
| 2006/09/06 | 708 | 711 | 706 | 708 | 703,000 |
| 2006/09/05 | 708 | 711 | 705 | 710 | 816,000 |
| 2006/09/04 | 703 | 714 | 701 | 708 | 1,279,000 |
| 2006/09/01 | 672 | 699 | 671 | 689 | 1,466,000 |
| 2006/08/31 | 671 | 673 | 662 | 671 | 1,274,000 |
| 2006/08/30 | 686 | 686 | 667 | 670 | 800,000 |
| 2006/08/29 | 685 | 692 | 683 | 686 | 396,000 |
| 2006/08/28 | 689 | 697 | 677 | 678 | 584,000 |
| 2006/08/25 | 686 | 702 | 682 | 689 | 718,000 |
| 2006/08/24 | 704 | 710 | 689 | 692 | 1,137,000 |
| 2006/08/23 | 700 | 715 | 696 | 711 | 1,908,000 |
| 2006/08/22 | 680 | 705 | 680 | 705 | 1,511,000 |
| 2006/08/21 | 697 | 697 | 678 | 682 | 1,063,000 |
| 2006/08/18 | 690 | 702 | 678 | 687 | 2,188,000 |
| 2006/08/17 | 658 | 690 | 655 | 681 | 3,239,000 |
| 2006/08/16 | 662 | 664 | 655 | 658 | 637,000 |
| 2006/08/15 | 664 | 667 | 653 | 655 | 665,000 |
| 2006/08/14 | 661 | 670 | 658 | 662 | 453,000 |
| 2006/08/11 | 655 | 675 | 655 | 665 | 646,000 |
| 2006/08/10 | 655 | 667 | 653 | 660 | 782,000 |
| 2006/08/09 | 653 | 664 | 649 | 664 | 542,000 |
| 2006/08/08 | 652 | 665 | 651 | 658 | 876,000 |
| 2006/08/07 | 660 | 674 | 652 | 652 | 905,000 |
| 2006/08/04 | 668 | 672 | 657 | 660 | 771,000 |
| 2006/08/03 | 658 | 677 | 658 | 671 | 2,461,000 |
| 2006/08/02 | 632 | 640 | 626 | 640 | 730,000 |
| 2006/08/01 | 629 | 648 | 625 | 637 | 831,000 |
| 2006/07/31 | 643 | 649 | 633 | 633 | 919,000 |
| 2006/07/28 | 599 | 637 | 594 | 621 | 1,456,000 |
| 2006/07/27 | 596 | 601 | 588 | 598 | 1,317,000 |
| 2006/07/26 | 603 | 607 | 592 | 596 | 1,723,000 |
| 2006/07/25 | 598 | 611 | 591 | 593 | 1,101,000 |
| 2006/07/24 | 608 | 609 | 576 | 588 | 1,608,000 |
| 2006/07/21 | 626 | 631 | 615 | 620 | 874,000 |
| 2006/07/20 | 645 | 646 | 626 | 638 | 875,000 |
| 2006/07/19 | 603 | 623 | 588 | 606 | 1,020,000 |
| 2006/07/18 | 643 | 644 | 601 | 604 | 1,237,000 |
| 2006/07/14 | 650 | 663 | 649 | 653 | 614,000 |
| 2006/07/13 | 670 | 680 | 660 | 666 | 781,000 |
| 2006/07/12 | 693 | 698 | 675 | 687 | 840,000 |
| 2006/07/11 | 703 | 703 | 688 | 694 | 684,000 |
| 2006/07/10 | 671 | 709 | 669 | 705 | 1,374,000 |
| 2006/07/07 | 692 | 692 | 681 | 681 | 957,000 |
| 2006/07/06 | 693 | 697 | 678 | 687 | 1,477,000 |
| 2006/07/05 | 681 | 713 | 681 | 699 | 1,365,000 |
| 2006/07/04 | 710 | 710 | 688 | 689 | 1,199,000 |
| 2006/07/03 | 703 | 714 | 697 | 698 | 1,960,000 |
| 2006/06/30 | 669 | 688 | 661 | 684 | 2,297,000 |
| 2006/06/29 | 658 | 658 | 645 | 649 | 832,000 |
| 2006/06/28 | 648 | 656 | 641 | 646 | 961,000 |
| 2006/06/27 | 653 | 663 | 653 | 658 | 923,000 |
| 2006/06/26 | 652 | 653 | 641 | 648 | 1,153,000 |
| 2006/06/23 | 624 | 652 | 622 | 652 | 1,759,000 |
| 2006/06/22 | 620 | 643 | 618 | 642 | 1,923,000 |
| 2006/06/21 | 620 | 623 | 605 | 610 | 1,009,000 |
| 2006/06/20 | 620 | 630 | 612 | 616 | 1,083,000 |
| 2006/06/19 | 647 | 647 | 616 | 625 | 3,109,000 |
| 2006/06/16 | 636 | 664 | 628 | 657 | 3,982,000 |
| 2006/06/15 | 590 | 603 | 581 | 586 | 2,307,000 |
| 2006/06/14 | 545 | 586 | 545 | 583 | 2,321,000 |
| 2006/06/13 | 596 | 600 | 565 | 565 | 3,234,000 |
| 2006/06/12 | 595 | 615 | 590 | 605 | 2,122,000 |
| 2006/06/09 | 609 | 632 | 577 | 612 | 5,004,000 |
| 2006/06/08 | 611 | 618 | 591 | 595 | 4,953,000 |
| 2006/06/07 | 663 | 669 | 627 | 631 | 3,395,000 |
| 2006/06/06 | 692 | 700 | 671 | 673 | 3,543,000 |
| 2006/06/05 | 695 | 735 | 694 | 732 | 4,534,000 |
| 2006/06/02 | 691 | 692 | 661 | 685 | 2,026,000 |
| 2006/06/01 | 690 | 705 | 670 | 671 | 3,290,000 |
| 2006/05/31 | 660 | 686 | 653 | 672 | 1,539,000 |
| 2006/05/30 | 675 | 680 | 664 | 669 | 762,000 |
| 2006/05/29 | 683 | 700 | 673 | 682 | 2,449,000 |
| 2006/05/26 | 658 | 673 | 652 | 673 | 1,300,000 |
| 2006/05/25 | 683 | 690 | 643 | 653 | 2,037,000 |
| 2006/05/24 | 659 | 674 | 639 | 663 | 2,407,000 |
| 2006/05/23 | 663 | 672 | 650 | 650 | 1,528,000 |
| 2006/05/22 | 686 | 698 | 671 | 674 | 1,420,000 |
| 2006/05/19 | 680 | 686 | 668 | 684 | 2,231,000 |
| 2006/05/18 | 673 | 693 | 662 | 690 | 2,453,000 |
| 2006/05/17 | 668 | 703 | 668 | 703 | 2,394,000 |
| 2006/05/16 | 699 | 705 | 663 | 668 | 1,920,000 |
| 2006/05/15 | 699 | 709 | 685 | 697 | 1,901,000 |
| 2006/05/12 | 688 | 724 | 681 | 719 | 2,410,000 |
| 2006/05/11 | 696 | 707 | 691 | 693 | 2,870,000 |
| 2006/05/10 | 749 | 751 | 703 | 713 | 3,384,000 |
| 2006/05/09 | 777 | 781 | 759 | 761 | 1,352,000 |
| 2006/05/08 | 776 | 780 | 763 | 780 | 1,286,000 |
| 2006/05/02 | 766 | 777 | 766 | 768 | 542,000 |
| 2006/05/01 | 761 | 768 | 758 | 765 | 417,000 |
| 2006/04/28 | 766 | 769 | 760 | 766 | 927,000 |
| 2006/04/27 | 777 | 780 | 771 | 773 | 953,000 |
| 2006/04/26 | 776 | 786 | 772 | 775 | 1,026,000 |
| 2006/04/25 | 770 | 798 | 765 | 784 | 1,572,000 |
| 2006/04/24 | 770 | 779 | 759 | 762 | 978,000 |
| 2006/04/21 | 803 | 803 | 780 | 782 | 1,663,000 |
| 2006/04/20 | 804 | 809 | 791 | 806 | 2,372,000 |
| 2006/04/19 | 773 | 809 | 766 | 804 | 3,535,000 |
| 2006/04/18 | 730 | 756 | 727 | 753 | 1,201,000 |
| 2006/04/17 | 761 | 762 | 740 | 740 | 864,000 |
| 2006/04/14 | 776 | 776 | 763 | 763 | 693,000 |
| 2006/04/13 | 780 | 783 | 768 | 773 | 808,000 |
| 2006/04/12 | 780 | 788 | 771 | 778 | 1,175,000 |
| 2006/04/11 | 789 | 791 | 777 | 780 | 1,034,000 |
| 2006/04/10 | 785 | 799 | 780 | 785 | 2,651,000 |
| 2006/04/07 | 796 | 809 | 792 | 801 | 960,000 |
| 2006/04/06 | 805 | 815 | 791 | 797 | 1,557,000 |
| 2006/04/05 | 841 | 841 | 800 | 803 | 1,587,000 |
| 2006/04/04 | 826 | 845 | 821 | 823 | 1,920,000 |
| 2006/04/03 | 814 | 826 | 805 | 824 | 2,003,000 |
| 2006/03/31 | 815 | 822 | 808 | 809 | 1,311,000 |
| 2006/03/30 | 808 | 817 | 801 | 807 | 1,544,000 |
| 2006/03/29 | 802 | 812 | 798 | 805 | 852,000 |
| 2006/03/28 | 792 | 809 | 792 | 809 | 847,000 |
| 2006/03/27 | 803 | 815 | 790 | 800 | 865,000 |
| 2006/03/24 | 805 | 819 | 795 | 803 | 1,006,000 |
| 2006/03/23 | 824 | 835 | 799 | 811 | 2,162,000 |
| 2006/03/22 | 775 | 822 | 773 | 819 | 4,191,000 |
| 2006/03/20 | 770 | 775 | 761 | 772 | 1,010,000 |
| 2006/03/17 | 753 | 768 | 753 | 765 | 1,431,000 |
| 2006/03/16 | 788 | 788 | 748 | 752 | 2,756,000 |
| 2006/03/15 | 799 | 807 | 790 | 793 | 1,213,000 |
| 2006/03/14 | 800 | 803 | 789 | 794 | 2,641,000 |
| 2006/03/13 | 769 | 802 | 763 | 800 | 2,866,000 |
| 2006/03/10 | 737 | 760 | 731 | 749 | 1,485,000 |
| 2006/03/09 | 723 | 749 | 723 | 736 | 1,045,000 |
| 2006/03/08 | 728 | 736 | 721 | 723 | 743,000 |
| 2006/03/07 | 744 | 750 | 730 | 735 | 660,000 |
| 2006/03/06 | 735 | 750 | 721 | 745 | 1,593,000 |
| 2006/03/03 | 738 | 766 | 734 | 745 | 2,142,000 |
| 2006/03/02 | 785 | 790 | 735 | 739 | 1,598,000 |
| 2006/03/01 | 760 | 800 | 758 | 772 | 2,386,000 |
| 2006/02/28 | 830 | 831 | 784 | 790 | 2,226,000 |
| 2006/02/27 | 844 | 844 | 815 | 825 | 1,844,000 |
| 2006/02/24 | 771 | 828 | 771 | 824 | 2,525,000 |
| 2006/02/23 | 790 | 798 | 766 | 767 | 1,868,000 |
| 2006/02/22 | 731 | 778 | 723 | 765 | 1,895,000 |
| 2006/02/21 | 685 | 718 | 685 | 718 | 1,746,000 |
| 2006/02/20 | 711 | 718 | 673 | 675 | 2,120,000 |
| 2006/02/17 | 735 | 759 | 710 | 714 | 1,710,000 |
| 2006/02/16 | 752 | 756 | 733 | 743 | 1,915,000 |
| 2006/02/15 | 800 | 806 | 757 | 762 | 1,873,000 |
| 2006/02/14 | 752 | 807 | 726 | 787 | 3,518,000 |
| 2006/02/13 | 801 | 801 | 761 | 762 | 1,503,000 |
| 2006/02/10 | 819 | 837 | 773 | 804 | 2,465,000 |
| 2006/02/09 | 861 | 864 | 812 | 816 | 1,691,000 |
| 2006/02/08 | 873 | 875 | 840 | 841 | 2,131,000 |
| 2006/02/07 | 871 | 904 | 870 | 883 | 3,049,000 |
| 2006/02/06 | 870 | 873 | 856 | 866 | 1,539,000 |
| 2006/02/03 | 850 | 874 | 840 | 870 | 1,884,000 |
| 2006/02/02 | 874 | 885 | 840 | 861 | 2,606,000 |
| 2006/02/01 | 824 | 882 | 820 | 865 | 5,597,000 |
| 2006/01/31 | 813 | 831 | 809 | 819 | 4,826,000 |
| 2006/01/30 | 811 | 855 | 809 | 855 | 6,411,000 |
| 2006/01/27 | 790 | 803 | 775 | 798 | 6,431,000 |
| 2006/01/26 | 737 | 773 | 735 | 770 | 10,571,000 |
| 2006/01/25 | 688 | 726 | 685 | 720 | 11,416,000 |
| 2006/01/24 | 645 | 664 | 645 | 658 | 3,410,000 |
| 2006/01/23 | 609 | 635 | 604 | 611 | 2,138,000 |
| 2006/01/20 | 640 | 651 | 639 | 649 | 1,465,000 |
| 2006/01/19 | 605 | 642 | 600 | 636 | 2,324,000 |
| 2006/01/18 | 634 | 634 | 575 | 615 | 2,519,000 |
| 2006/01/17 | 642 | 664 | 639 | 640 | 1,893,000 |
| 2006/01/16 | 658 | 660 | 649 | 658 | 1,558,000 |
| 2006/01/13 | 670 | 674 | 665 | 667 | 886,000 |
| 2006/01/12 | 674 | 679 | 672 | 678 | 1,389,000 |
| 2006/01/11 | 657 | 671 | 655 | 670 | 1,663,000 |
| 2006/01/10 | 670 | 673 | 660 | 661 | 2,902,000 |
| 2006/01/06 | 678 | 682 | 672 | 672 | 1,255,000 |
| 2006/01/05 | 695 | 695 | 682 | 683 | 1,425,000 |
| 2006/01/04 | 688 | 689 | 681 | 688 | 1,030,000 |