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
2007/12/28 293 295 292 292 449,000
2007/12/27 301 302 292 293 1,643,000
2007/12/26 300 306 294 306 919,000
2007/12/25 306 307 295 301 1,416,000
2007/12/21 285 299 284 299 1,813,000
2007/12/20 286 292 282 290 3,269,000
2007/12/19 312 314 293 296 1,154,000
2007/12/18 311 319 302 307 1,605,000
2007/12/17 324 327 311 311 1,209,000
2007/12/14 340 344 324 326 1,388,000
2007/12/13 355 357 339 340 1,318,000
2007/12/12 346 361 343 360 873,000
2007/12/11 348 355 347 354 996,000
2007/12/10 349 350 341 347 684,000
2007/12/07 339 350 333 348 1,697,000
2007/12/06 337 339 324 332 1,129,000
2007/12/05 333 338 326 332 1,836,000
2007/12/04 340 340 326 330 2,211,000
2007/12/03 333 339 326 337 1,801,000
2007/11/30 319 330 319 323 1,783,000
2007/11/29 318 321 313 316 1,286,000
2007/11/28 313 325 305 308 2,351,000
2007/11/27 300 312 297 303 1,322,000
2007/11/26 305 314 300 307 1,257,000
2007/11/22 300 304 296 300 1,637,000
2007/11/21 303 316 302 305 1,273,000
2007/11/20 291 316 291 313 2,148,000
2007/11/19 328 335 312 316 1,147,000
2007/11/16 342 342 329 333 738,000
2007/11/15 343 357 340 346 936,000
2007/11/14 342 348 341 348 876,000
2007/11/13 332 342 327 333 1,886,000
2007/11/12 360 361 325 340 1,762,000
2007/11/09 370 378 365 365 1,428,000
2007/11/08 364 369 360 365 1,495,000
2007/11/07 380 385 371 374 1,313,000
2007/11/06 370 385 370 379 1,123,000
2007/11/05 381 385 367 370 1,386,000
2007/11/02 370 389 370 380 1,927,000
2007/11/01 393 396 374 384 2,425,000
2007/10/31 417 419 393 396 3,487,000
2007/10/30 414 428 404 426 2,641,000
2007/10/29 406 417 401 404 1,188,000
2007/10/26 396 414 394 411 2,116,000
2007/10/25 395 400 388 395 1,521,000
2007/10/24 394 402 388 392 1,888,000
2007/10/23 389 398 389 393 1,103,000
2007/10/22 390 394 385 387 893,000
2007/10/19 400 403 394 398 946,000
2007/10/18 401 414 397 402 1,565,000
2007/10/17 420 420 399 404 2,092,000
2007/10/16 439 441 425 426 972,000
2007/10/15 443 448 436 444 893,000
2007/10/12 443 445 436 442 945,000
2007/10/11 429 442 426 440 1,789,000
2007/10/10 420 435 419 434 2,983,000
2007/10/09 426 432 421 421 1,417,000
2007/10/05 429 434 427 431 1,540,000
2007/10/04 433 440 425 428 1,408,000
2007/10/03 433 448 432 438 1,390,000
2007/10/02 442 448 440 443 991,000
2007/10/01 437 448 432 436 787,000
2007/09/28 449 457 438 442 1,740,000
2007/09/27 427 443 421 439 1,737,000
2007/09/26 403 412 399 412 846,000
2007/09/25 404 411 393 408 932,000
2007/09/21 394 406 393 406 1,076,000
2007/09/20 393 404 391 399 1,118,000
2007/09/19 388 392 386 392 818,000
2007/09/18 388 388 375 376 750,000
2007/09/14 390 391 384 389 810,000
2007/09/13 394 396 383 383 757,000
2007/09/12 404 405 388 391 691,000
2007/09/11 393 405 384 401 1,126,000
2007/09/10 395 396 388 390 888,000
2007/09/07 409 414 402 407 1,318,000
2007/09/06 416 424 408 419 1,536,000
2007/09/05 439 441 423 426 1,081,000
2007/09/04 440 444 434 436 960,000
2007/09/03 447 456 438 442 1,214,000
2007/08/31 426 444 421 442 1,311,000
2007/08/30 437 442 415 418 1,851,000
2007/08/29 422 435 421 433 1,411,000
2007/08/28 437 446 433 442 958,000
2007/08/27 448 458 445 449 1,360,000
2007/08/24 435 449 425 443 1,691,000
2007/08/23 419 441 419 438 2,003,000
2007/08/22 400 417 387 410 2,149,000
2007/08/21 401 406 393 399 2,930,000
2007/08/20 408 410 396 401 1,993,000
2007/08/17 424 428 365 373 3,626,000
2007/08/16 437 443 417 434 1,401,000
2007/08/15 463 463 446 447 1,310,000
2007/08/14 453 460 443 458 1,369,000
2007/08/13 439 467 439 452 3,024,000
2007/08/10 454 467 413 419 3,524,000
2007/08/09 470 489 443 458 5,302,000
2007/08/08 485 489 455 466 2,239,000
2007/08/07 490 497 480 485 1,376,000
2007/08/06 475 489 473 487 1,341,000
2007/08/03 480 500 480 489 1,833,000
2007/08/02 486 496 458 477 2,844,000
2007/08/01 503 513 491 491 1,343,000
2007/07/31 520 522 500 506 1,443,000
2007/07/30 493 520 490 520 2,288,000
2007/07/27 520 525 506 510 2,523,000
2007/07/26 548 548 536 538 1,869,000
2007/07/25 544 555 541 549 1,345,000
2007/07/24 547 550 536 548 1,338,000
2007/07/23 547 553 538 545 1,958,000
2007/07/20 559 563 547 550 3,439,000
2007/07/19 555 558 546 554 1,710,000
2007/07/18 555 558 548 552 1,105,000
2007/07/17 553 561 553 558 857,000
2007/07/13 557 561 550 553 1,641,000
2007/07/12 564 565 551 555 1,850,000
2007/07/11 575 577 561 565 1,336,000
2007/07/10 590 593 579 582 1,204,000
2007/07/09 584 594 580 592 1,360,000
2007/07/06 582 583 577 579 501,000
2007/07/05 582 585 574 581 1,250,000
2007/07/04 582 589 580 581 663,000
2007/07/03 590 592 580 586 1,091,000
2007/07/02 584 596 581 589 1,582,000
2007/06/29 578 586 575 582 1,339,000
2007/06/28 574 578 569 577 883,000
2007/06/27 570 574 564 570 1,125,000
2007/06/26 572 578 569 576 1,026,000
2007/06/25 575 588 571 572 1,797,000
2007/06/22 580 582 575 581 907,000
2007/06/21 570 582 570 579 1,533,000
2007/06/20 578 578 569 573 2,007,000
2007/06/19 563 571 560 561 1,346,000
2007/06/18 570 571 559 564 1,601,000
2007/06/15 572 575 565 569 2,509,000
2007/06/14 610 626 563 564 15,268,000
2007/06/13 548 559 546 550 1,383,000
2007/06/12 568 570 557 558 1,491,000
2007/06/11 575 580 565 567 1,698,000
2007/06/08 568 574 562 565 873,000
2007/06/07 565 580 562 570 915,000
2007/06/06 562 576 557 568 1,534,000
2007/06/05 573 573 558 565 1,199,000
2007/06/04 578 580 566 571 1,544,000
2007/06/01 561 569 557 565 1,211,000
2007/05/31 557 563 551 558 1,459,000
2007/05/30 550 568 547 551 2,732,000
2007/05/29 538 549 535 541 1,054,000
2007/05/28 534 544 532 535 1,460,000
2007/05/25 538 539 531 532 1,269,000
2007/05/24 545 553 543 550 1,043,000
2007/05/23 561 566 547 547 2,045,000
2007/05/22 574 574 556 562 2,268,000
2007/05/21 549 565 541 554 2,265,000
2007/05/18 563 566 542 550 2,784,000
2007/05/17 562 577 559 567 1,867,000
2007/05/16 555 567 546 557 1,396,000
2007/05/15 566 572 552 555 1,563,000
2007/05/14 585 587 564 564 2,280,000
2007/05/11 590 592 573 577 2,391,000
2007/05/10 619 619 593 595 2,085,000
2007/05/09 600 619 595 616 2,067,000
2007/05/08 590 601 587 590 1,702,000
2007/05/07 593 598 584 587 2,015,000
2007/05/02 577 589 573 585 2,217,000
2007/05/01 570 583 559 576 4,228,000
2007/04/27 616 624 593 600 2,152,000
2007/04/26 603 627 600 622 1,216,000
2007/04/25 598 604 596 602 887,000
2007/04/24 601 608 595 602 1,840,000
2007/04/23 620 622 607 610 1,699,000
2007/04/20 624 626 618 620 1,197,000
2007/04/19 634 643 618 623 1,484,000
2007/04/18 623 641 623 639 1,236,000
2007/04/17 631 638 624 627 1,120,000
2007/04/16 634 634 620 628 1,330,000
2007/04/13 644 646 627 629 1,203,000
2007/04/12 635 649 634 639 1,755,000
2007/04/11 640 645 633 637 994,000
2007/04/10 626 650 620 644 2,063,000
2007/04/09 628 631 615 623 1,571,000
2007/04/06 626 638 622 626 1,385,000
2007/04/05 637 643 627 632 1,455,000
2007/04/04 647 648 634 642 1,559,000
2007/04/03 636 648 627 637 2,376,000
2007/04/02 658 658 622 626 2,712,000
2007/03/30 642 643 624 630 1,862,000
2007/03/29 627 645 619 637 2,809,000
2007/03/28 662 662 639 641 1,649,000
2007/03/27 658 672 656 661 1,159,000
2007/03/26 667 671 658 661 1,033,000
2007/03/23 675 678 660 665 1,633,000
2007/03/22 663 677 661 676 1,880,000
2007/03/20 662 662 647 653 1,341,000
2007/03/19 648 658 646 652 1,071,000
2007/03/16 672 673 646 652 1,664,000
2007/03/15 660 679 655 673 1,503,000
2007/03/14 642 658 640 649 2,043,000
2007/03/13 675 684 663 663 1,440,000
2007/03/12 686 690 666 682 1,783,000
2007/03/09 685 694 676 682 1,878,000
2007/03/08 666 685 657 681 2,168,000
2007/03/07 698 698 658 665 2,476,000
2007/03/06 628 672 627 668 2,945,000
2007/03/05 673 673 615 622 2,958,000
2007/03/02 664 689 654 683 2,163,000
2007/03/01 687 698 654 673 3,654,000
2007/02/28 640 685 640 677 3,943,000
2007/02/27 734 738 703 710 3,114,000
2007/02/26 724 738 718 734 3,179,000
2007/02/23 707 714 694 714 2,411,000
2007/02/22 715 720 691 714 7,044,000
2007/02/21 658 675 655 675 4,628,000
2007/02/20 635 654 630 653 2,954,000
2007/02/19 625 638 623 632 1,676,000
2007/02/16 612 625 611 622 1,693,000
2007/02/15 619 622 605 618 1,844,000
2007/02/14 624 629 611 616 1,521,000
2007/02/13 607 628 606 620 1,627,000
2007/02/09 602 614 602 605 1,611,000
2007/02/08 623 623 607 612 1,505,000
2007/02/07 624 629 618 622 1,662,000
2007/02/06 620 628 618 627 1,468,000
2007/02/05 622 633 618 621 2,208,000
2007/02/02 630 635 622 627 1,708,000
2007/02/01 621 635 612 634 2,132,000
2007/01/31 625 630 621 625 1,906,000
2007/01/30 621 640 620 627 6,141,000
2007/01/29 612 615 604 611 1,984,000
2007/01/26 600 609 594 606 1,790,000
2007/01/25 623 623 605 607 1,792,000
2007/01/24 626 627 615 617 3,177,000
2007/01/23 604 618 596 616 3,949,000
2007/01/22 593 600 591 599 2,519,000
2007/01/19 603 605 589 591 3,537,000
2007/01/18 606 613 606 609 1,387,000
2007/01/17 609 615 601 610 2,383,000
2007/01/16 615 623 610 612 1,441,000
2007/01/15 607 617 600 615 1,635,000
2007/01/12 616 619 601 606 2,110,000
2007/01/11 611 621 606 611 2,078,000
2007/01/10 630 632 610 611 1,882,000
2007/01/09 623 641 622 637 2,116,000
2007/01/05 650 652 615 620 3,988,000
2007/01/04 673 673 659 659 706,000

このページの先頭へ