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 |
|---|---|---|---|---|---|
| 2008/12/30 | 245 | 248 | 241 | 248 | 229,000 |
| 2008/12/29 | 249 | 253 | 244 | 245 | 495,000 |
| 2008/12/26 | 255 | 255 | 244 | 249 | 544,000 |
| 2008/12/25 | 251 | 257 | 247 | 257 | 556,000 |
| 2008/12/24 | 252 | 256 | 245 | 246 | 1,091,000 |
| 2008/12/22 | 256 | 264 | 254 | 262 | 797,000 |
| 2008/12/19 | 257 | 257 | 250 | 254 | 743,000 |
| 2008/12/18 | 250 | 263 | 246 | 255 | 1,264,000 |
| 2008/12/17 | 264 | 270 | 240 | 251 | 1,519,000 |
| 2008/12/16 | 250 | 262 | 247 | 259 | 2,526,000 |
| 2008/12/15 | 246 | 250 | 245 | 248 | 957,000 |
| 2008/12/12 | 243 | 250 | 234 | 236 | 1,088,000 |
| 2008/12/11 | 253 | 255 | 242 | 248 | 859,000 |
| 2008/12/10 | 240 | 258 | 237 | 257 | 1,229,000 |
| 2008/12/09 | 238 | 243 | 231 | 235 | 972,000 |
| 2008/12/08 | 239 | 244 | 227 | 233 | 1,782,000 |
| 2008/12/05 | 253 | 255 | 239 | 243 | 895,000 |
| 2008/12/04 | 250 | 259 | 245 | 250 | 500,000 |
| 2008/12/03 | 250 | 254 | 240 | 253 | 1,980,000 |
| 2008/12/02 | 249 | 259 | 246 | 252 | 1,685,000 |
| 2008/12/01 | 258 | 265 | 255 | 261 | 1,427,000 |
| 2008/11/28 | 250 | 258 | 246 | 255 | 1,209,000 |
| 2008/11/27 | 246 | 255 | 243 | 246 | 1,125,000 |
| 2008/11/26 | 239 | 243 | 238 | 242 | 901,000 |
| 2008/11/25 | 239 | 244 | 231 | 239 | 1,610,000 |
| 2008/11/21 | 191 | 222 | 190 | 220 | 1,817,000 |
| 2008/11/20 | 221 | 226 | 211 | 211 | 1,021,000 |
| 2008/11/19 | 245 | 249 | 224 | 229 | 1,242,000 |
| 2008/11/18 | 229 | 246 | 229 | 240 | 1,145,000 |
| 2008/11/17 | 235 | 242 | 231 | 232 | 835,000 |
| 2008/11/14 | 257 | 258 | 234 | 235 | 1,177,000 |
| 2008/11/13 | 246 | 246 | 235 | 238 | 1,130,000 |
| 2008/11/12 | 262 | 280 | 254 | 261 | 1,337,000 |
| 2008/11/11 | 270 | 272 | 254 | 261 | 953,000 |
| 2008/11/10 | 282 | 283 | 271 | 273 | 1,014,000 |
| 2008/11/07 | 253 | 272 | 253 | 263 | 954,000 |
| 2008/11/06 | 276 | 280 | 271 | 276 | 1,029,000 |
| 2008/11/05 | 282 | 292 | 272 | 292 | 3,474,000 |
| 2008/11/04 | 268 | 287 | 268 | 272 | 2,590,000 |
| 2008/10/31 | 243 | 263 | 232 | 253 | 2,117,000 |
| 2008/10/30 | 238 | 247 | 226 | 241 | 2,961,000 |
| 2008/10/29 | 234 | 239 | 213 | 238 | 1,912,000 |
| 2008/10/28 | 182 | 221 | 175 | 218 | 2,225,000 |
| 2008/10/27 | 220 | 229 | 180 | 190 | 1,511,000 |
| 2008/10/24 | 237 | 238 | 218 | 225 | 1,235,000 |
| 2008/10/23 | 221 | 237 | 221 | 236 | 1,244,000 |
| 2008/10/22 | 253 | 257 | 234 | 236 | 1,040,000 |
| 2008/10/21 | 260 | 268 | 252 | 258 | 1,705,000 |
| 2008/10/20 | 258 | 268 | 241 | 248 | 2,475,000 |
| 2008/10/17 | 253 | 260 | 245 | 258 | 1,406,000 |
| 2008/10/16 | 268 | 272 | 246 | 246 | 1,774,000 |
| 2008/10/15 | 294 | 301 | 276 | 293 | 1,240,000 |
| 2008/10/14 | 299 | 307 | 292 | 306 | 1,194,000 |
| 2008/10/10 | 264 | 274 | 258 | 259 | 2,522,000 |
| 2008/10/09 | 268 | 294 | 266 | 281 | 1,653,000 |
| 2008/10/08 | 285 | 287 | 269 | 271 | 1,949,000 |
| 2008/10/07 | 252 | 293 | 252 | 284 | 1,957,000 |
| 2008/10/06 | 298 | 298 | 274 | 282 | 1,804,000 |
| 2008/10/03 | 313 | 321 | 305 | 305 | 1,208,000 |
| 2008/10/02 | 339 | 339 | 322 | 323 | 1,225,000 |
| 2008/10/01 | 338 | 342 | 329 | 338 | 1,284,000 |
| 2008/09/30 | 316 | 331 | 315 | 328 | 1,574,000 |
| 2008/09/29 | 349 | 354 | 338 | 341 | 2,061,000 |
| 2008/09/26 | 346 | 350 | 335 | 345 | 3,251,000 |
| 2008/09/25 | 327 | 339 | 322 | 331 | 1,468,000 |
| 2008/09/24 | 326 | 327 | 318 | 325 | 1,173,000 |
| 2008/09/22 | 351 | 354 | 326 | 329 | 1,315,000 |
| 2008/09/19 | 336 | 349 | 334 | 341 | 1,933,000 |
| 2008/09/18 | 330 | 335 | 319 | 331 | 1,095,000 |
| 2008/09/17 | 337 | 346 | 334 | 341 | 3,050,000 |
| 2008/09/16 | 319 | 327 | 315 | 327 | 1,682,000 |
| 2008/09/12 | 313 | 345 | 310 | 344 | 1,638,000 |
| 2008/09/11 | 313 | 321 | 308 | 312 | 1,208,000 |
| 2008/09/10 | 322 | 325 | 314 | 322 | 1,230,000 |
| 2008/09/09 | 330 | 331 | 322 | 327 | 957,000 |
| 2008/09/08 | 315 | 334 | 315 | 331 | 2,528,000 |
| 2008/09/05 | 293 | 312 | 293 | 309 | 3,977,000 |
| 2008/09/04 | 307 | 309 | 295 | 308 | 2,646,000 |
| 2008/09/03 | 321 | 323 | 304 | 306 | 1,248,000 |
| 2008/09/02 | 327 | 330 | 315 | 323 | 1,491,000 |
| 2008/09/01 | 325 | 332 | 321 | 328 | 1,060,000 |
| 2008/08/29 | 330 | 332 | 324 | 330 | 1,415,000 |
| 2008/08/28 | 324 | 328 | 318 | 325 | 729,000 |
| 2008/08/27 | 331 | 335 | 324 | 327 | 870,000 |
| 2008/08/26 | 324 | 338 | 322 | 336 | 992,000 |
| 2008/08/25 | 328 | 333 | 325 | 331 | 1,337,000 |
| 2008/08/22 | 324 | 327 | 314 | 323 | 1,483,000 |
| 2008/08/21 | 310 | 330 | 310 | 328 | 1,490,000 |
| 2008/08/20 | 301 | 313 | 292 | 313 | 3,196,000 |
| 2008/08/19 | 334 | 334 | 309 | 311 | 2,206,000 |
| 2008/08/18 | 326 | 340 | 321 | 336 | 1,514,000 |
| 2008/08/15 | 322 | 332 | 314 | 330 | 2,455,000 |
| 2008/08/14 | 295 | 329 | 292 | 317 | 2,709,000 |
| 2008/08/13 | 293 | 305 | 286 | 299 | 2,083,000 |
| 2008/08/12 | 303 | 303 | 288 | 288 | 975,000 |
| 2008/08/11 | 296 | 306 | 296 | 305 | 1,279,000 |
| 2008/08/08 | 281 | 291 | 277 | 285 | 1,363,000 |
| 2008/08/07 | 300 | 301 | 288 | 290 | 1,032,000 |
| 2008/08/06 | 298 | 307 | 298 | 305 | 1,452,000 |
| 2008/08/05 | 291 | 296 | 287 | 290 | 1,675,000 |
| 2008/08/04 | 315 | 315 | 286 | 290 | 2,537,000 |
| 2008/08/01 | 333 | 334 | 319 | 319 | 972,000 |
| 2008/07/31 | 341 | 344 | 325 | 333 | 1,621,000 |
| 2008/07/30 | 339 | 342 | 329 | 339 | 2,044,000 |
| 2008/07/29 | 333 | 344 | 328 | 342 | 1,448,000 |
| 2008/07/28 | 351 | 355 | 328 | 334 | 2,314,000 |
| 2008/07/25 | 358 | 364 | 346 | 349 | 1,774,000 |
| 2008/07/24 | 354 | 373 | 352 | 368 | 2,498,000 |
| 2008/07/23 | 355 | 355 | 346 | 349 | 1,913,000 |
| 2008/07/22 | 337 | 357 | 334 | 357 | 1,595,000 |
| 2008/07/18 | 349 | 349 | 326 | 327 | 1,495,000 |
| 2008/07/17 | 340 | 350 | 337 | 344 | 2,010,000 |
| 2008/07/16 | 323 | 333 | 318 | 331 | 1,918,000 |
| 2008/07/15 | 334 | 334 | 313 | 320 | 1,268,000 |
| 2008/07/14 | 326 | 335 | 323 | 332 | 1,342,000 |
| 2008/07/11 | 313 | 328 | 312 | 327 | 1,912,000 |
| 2008/07/10 | 301 | 312 | 301 | 308 | 1,484,000 |
| 2008/07/09 | 299 | 311 | 299 | 304 | 1,379,000 |
| 2008/07/08 | 301 | 305 | 291 | 294 | 1,019,000 |
| 2008/07/07 | 292 | 302 | 291 | 299 | 890,000 |
| 2008/07/04 | 295 | 305 | 290 | 297 | 1,376,000 |
| 2008/07/03 | 305 | 305 | 289 | 291 | 1,810,000 |
| 2008/07/02 | 315 | 316 | 305 | 308 | 1,208,000 |
| 2008/07/01 | 313 | 319 | 307 | 310 | 1,346,000 |
| 2008/06/30 | 319 | 321 | 310 | 317 | 1,034,000 |
| 2008/06/27 | 318 | 326 | 317 | 322 | 824,000 |
| 2008/06/26 | 336 | 341 | 329 | 331 | 1,459,000 |
| 2008/06/25 | 350 | 354 | 332 | 341 | 951,000 |
| 2008/06/24 | 350 | 352 | 345 | 349 | 568,000 |
| 2008/06/23 | 335 | 349 | 332 | 346 | 917,000 |
| 2008/06/20 | 362 | 363 | 342 | 345 | 1,011,000 |
| 2008/06/19 | 358 | 367 | 357 | 362 | 1,379,000 |
| 2008/06/18 | 364 | 367 | 357 | 360 | 1,683,000 |
| 2008/06/17 | 348 | 364 | 345 | 359 | 2,119,000 |
| 2008/06/16 | 340 | 344 | 333 | 343 | 1,473,000 |
| 2008/06/13 | 327 | 335 | 323 | 332 | 1,735,000 |
| 2008/06/12 | 328 | 329 | 319 | 323 | 2,078,000 |
| 2008/06/11 | 348 | 348 | 330 | 337 | 4,293,000 |
| 2008/06/10 | 369 | 377 | 348 | 353 | 3,504,000 |
| 2008/06/09 | 380 | 391 | 368 | 384 | 1,896,000 |
| 2008/06/06 | 398 | 402 | 380 | 383 | 2,688,000 |
| 2008/06/05 | 382 | 398 | 376 | 396 | 2,473,000 |
| 2008/06/04 | 416 | 418 | 378 | 381 | 4,610,000 |
| 2008/06/03 | 414 | 436 | 414 | 421 | 1,754,000 |
| 2008/06/02 | 424 | 428 | 417 | 419 | 1,079,000 |
| 2008/05/30 | 422 | 432 | 422 | 429 | 1,004,000 |
| 2008/05/29 | 433 | 438 | 418 | 418 | 1,725,000 |
| 2008/05/28 | 432 | 441 | 425 | 426 | 1,188,000 |
| 2008/05/27 | 443 | 443 | 431 | 432 | 1,055,000 |
| 2008/05/26 | 435 | 446 | 432 | 433 | 1,203,000 |
| 2008/05/23 | 435 | 444 | 425 | 438 | 1,875,000 |
| 2008/05/22 | 429 | 434 | 412 | 431 | 1,105,000 |
| 2008/05/21 | 425 | 438 | 421 | 432 | 887,000 |
| 2008/05/20 | 432 | 433 | 418 | 426 | 1,219,000 |
| 2008/05/19 | 437 | 438 | 431 | 435 | 801,000 |
| 2008/05/16 | 431 | 437 | 423 | 428 | 1,048,000 |
| 2008/05/15 | 409 | 424 | 406 | 421 | 1,253,000 |
| 2008/05/14 | 394 | 407 | 394 | 406 | 1,003,000 |
| 2008/05/13 | 391 | 394 | 383 | 393 | 757,000 |
| 2008/05/12 | 385 | 397 | 382 | 391 | 963,000 |
| 2008/05/09 | 395 | 398 | 388 | 389 | 858,000 |
| 2008/05/08 | 401 | 405 | 395 | 398 | 844,000 |
| 2008/05/07 | 400 | 411 | 398 | 406 | 1,800,000 |
| 2008/05/02 | 385 | 385 | 381 | 385 | 891,000 |
| 2008/05/01 | 378 | 387 | 374 | 377 | 1,490,000 |
| 2008/04/30 | 367 | 383 | 362 | 375 | 2,601,000 |
| 2008/04/28 | 354 | 369 | 351 | 364 | 1,395,000 |
| 2008/04/25 | 356 | 363 | 351 | 359 | 758,000 |
| 2008/04/24 | 363 | 364 | 349 | 353 | 955,000 |
| 2008/04/23 | 359 | 366 | 356 | 363 | 1,046,000 |
| 2008/04/22 | 344 | 372 | 343 | 364 | 3,679,000 |
| 2008/04/21 | 346 | 353 | 342 | 345 | 1,213,000 |
| 2008/04/18 | 337 | 345 | 335 | 342 | 717,000 |
| 2008/04/17 | 341 | 346 | 337 | 340 | 1,039,000 |
| 2008/04/16 | 332 | 341 | 331 | 337 | 1,194,000 |
| 2008/04/15 | 334 | 334 | 322 | 327 | 1,006,000 |
| 2008/04/14 | 322 | 336 | 318 | 335 | 1,930,000 |
| 2008/04/11 | 327 | 328 | 319 | 325 | 1,203,000 |
| 2008/04/10 | 310 | 328 | 301 | 322 | 1,985,000 |
| 2008/04/09 | 323 | 323 | 306 | 314 | 1,042,000 |
| 2008/04/08 | 327 | 330 | 318 | 319 | 662,000 |
| 2008/04/07 | 313 | 331 | 312 | 328 | 1,233,000 |
| 2008/04/04 | 339 | 339 | 318 | 321 | 2,836,000 |
| 2008/04/03 | 337 | 346 | 331 | 346 | 1,336,000 |
| 2008/04/02 | 342 | 346 | 335 | 338 | 1,049,000 |
| 2008/04/01 | 334 | 337 | 329 | 335 | 1,552,000 |
| 2008/03/31 | 329 | 336 | 315 | 330 | 1,989,000 |
| 2008/03/28 | 324 | 331 | 318 | 327 | 926,000 |
| 2008/03/27 | 321 | 325 | 314 | 322 | 946,000 |
| 2008/03/26 | 313 | 326 | 311 | 325 | 2,244,000 |
| 2008/03/25 | 330 | 330 | 316 | 324 | 1,024,000 |
| 2008/03/24 | 324 | 330 | 319 | 325 | 1,848,000 |
| 2008/03/21 | 313 | 324 | 308 | 319 | 1,776,000 |
| 2008/03/19 | 315 | 315 | 306 | 313 | 1,602,000 |
| 2008/03/18 | 302 | 305 | 290 | 304 | 2,907,000 |
| 2008/03/17 | 278 | 293 | 268 | 287 | 2,833,000 |
| 2008/03/14 | 290 | 292 | 282 | 288 | 1,997,000 |
| 2008/03/13 | 292 | 304 | 285 | 291 | 2,936,000 |
| 2008/03/12 | 319 | 320 | 293 | 298 | 2,565,000 |
| 2008/03/11 | 263 | 299 | 256 | 299 | 4,245,000 |
| 2008/03/10 | 290 | 292 | 261 | 268 | 3,689,000 |
| 2008/03/07 | 302 | 307 | 301 | 305 | 1,071,000 |
| 2008/03/06 | 312 | 328 | 312 | 317 | 1,397,000 |
| 2008/03/05 | 311 | 316 | 303 | 312 | 1,046,000 |
| 2008/03/04 | 317 | 322 | 308 | 315 | 2,224,000 |
| 2008/03/03 | 321 | 327 | 307 | 307 | 4,434,000 |
| 2008/02/29 | 332 | 344 | 325 | 341 | 5,408,000 |
| 2008/02/28 | 313 | 333 | 307 | 332 | 7,591,000 |
| 2008/02/27 | 295 | 310 | 292 | 308 | 4,617,000 |
| 2008/02/26 | 291 | 291 | 277 | 279 | 1,481,000 |
| 2008/02/25 | 271 | 274 | 267 | 272 | 1,303,000 |
| 2008/02/22 | 259 | 271 | 259 | 270 | 1,294,000 |
| 2008/02/21 | 259 | 268 | 257 | 267 | 1,578,000 |
| 2008/02/20 | 266 | 271 | 252 | 252 | 2,671,000 |
| 2008/02/19 | 252 | 261 | 246 | 261 | 2,180,000 |
| 2008/02/18 | 233 | 250 | 233 | 247 | 1,425,000 |
| 2008/02/15 | 226 | 233 | 224 | 232 | 892,000 |
| 2008/02/14 | 229 | 233 | 225 | 232 | 1,276,000 |
| 2008/02/13 | 214 | 219 | 212 | 215 | 1,249,000 |
| 2008/02/12 | 210 | 215 | 205 | 210 | 1,089,000 |
| 2008/02/08 | 217 | 218 | 207 | 207 | 1,121,000 |
| 2008/02/07 | 217 | 219 | 208 | 214 | 1,420,000 |
| 2008/02/06 | 225 | 225 | 215 | 216 | 1,174,000 |
| 2008/02/05 | 230 | 233 | 226 | 229 | 1,118,000 |
| 2008/02/04 | 240 | 241 | 229 | 230 | 1,556,000 |
| 2008/02/01 | 236 | 240 | 229 | 235 | 1,633,000 |
| 2008/01/31 | 225 | 233 | 220 | 231 | 2,056,000 |
| 2008/01/30 | 236 | 240 | 223 | 225 | 2,063,000 |
| 2008/01/29 | 235 | 242 | 231 | 237 | 1,363,000 |
| 2008/01/28 | 236 | 246 | 231 | 233 | 1,183,000 |
| 2008/01/25 | 238 | 247 | 236 | 245 | 1,614,000 |
| 2008/01/24 | 228 | 233 | 221 | 228 | 1,382,000 |
| 2008/01/23 | 232 | 232 | 211 | 218 | 2,209,000 |
| 2008/01/22 | 216 | 223 | 206 | 207 | 1,468,000 |
| 2008/01/21 | 234 | 240 | 224 | 225 | 2,241,000 |
| 2008/01/18 | 223 | 251 | 223 | 249 | 2,145,000 |
| 2008/01/17 | 232 | 241 | 227 | 238 | 1,744,000 |
| 2008/01/16 | 240 | 248 | 233 | 233 | 1,671,000 |
| 2008/01/15 | 260 | 264 | 250 | 253 | 2,065,000 |
| 2008/01/11 | 271 | 277 | 262 | 262 | 1,789,000 |
| 2008/01/10 | 280 | 281 | 273 | 274 | 1,344,000 |
| 2008/01/09 | 268 | 284 | 268 | 281 | 1,763,000 |
| 2008/01/08 | 269 | 280 | 268 | 280 | 1,378,000 |
| 2008/01/07 | 280 | 280 | 266 | 268 | 1,988,000 |
| 2008/01/04 | 290 | 292 | 282 | 283 | 925,000 |