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 |
---|---|---|---|---|---|
2009/12/30 | 204 | 204 | 199 | 200 | 443,000 |
2009/12/29 | 204 | 205 | 202 | 203 | 618,000 |
2009/12/28 | 202 | 206 | 202 | 204 | 766,000 |
2009/12/25 | 206 | 206 | 201 | 201 | 815,000 |
2009/12/24 | 205 | 207 | 202 | 206 | 701,000 |
2009/12/22 | 204 | 205 | 201 | 202 | 949,000 |
2009/12/21 | 207 | 208 | 202 | 204 | 623,000 |
2009/12/18 | 204 | 207 | 203 | 206 | 734,000 |
2009/12/17 | 205 | 209 | 204 | 207 | 585,000 |
2009/12/16 | 202 | 206 | 199 | 204 | 801,000 |
2009/12/15 | 208 | 208 | 202 | 202 | 996,000 |
2009/12/14 | 214 | 214 | 207 | 209 | 1,221,000 |
2009/12/11 | 213 | 215 | 209 | 214 | 989,000 |
2009/12/10 | 214 | 217 | 211 | 212 | 1,034,000 |
2009/12/09 | 211 | 214 | 209 | 212 | 685,000 |
2009/12/08 | 209 | 215 | 206 | 213 | 1,306,000 |
2009/12/07 | 219 | 219 | 213 | 214 | 878,000 |
2009/12/04 | 215 | 215 | 211 | 215 | 1,071,000 |
2009/12/03 | 211 | 214 | 209 | 214 | 1,729,000 |
2009/12/02 | 197 | 213 | 197 | 209 | 2,246,000 |
2009/12/01 | 188 | 195 | 187 | 195 | 868,000 |
2009/11/30 | 187 | 191 | 187 | 190 | 905,000 |
2009/11/27 | 192 | 194 | 180 | 183 | 1,731,000 |
2009/11/26 | 197 | 203 | 196 | 197 | 1,388,000 |
2009/11/25 | 196 | 201 | 195 | 201 | 1,107,000 |
2009/11/24 | 207 | 208 | 199 | 199 | 863,000 |
2009/11/20 | 197 | 204 | 197 | 204 | 1,425,000 |
2009/11/19 | 199 | 203 | 196 | 202 | 1,842,000 |
2009/11/18 | 201 | 204 | 193 | 195 | 1,628,000 |
2009/11/17 | 212 | 214 | 205 | 205 | 1,139,000 |
2009/11/16 | 215 | 216 | 210 | 211 | 1,045,000 |
2009/11/13 | 215 | 217 | 209 | 215 | 1,349,000 |
2009/11/12 | 224 | 224 | 211 | 213 | 1,967,000 |
2009/11/11 | 223 | 227 | 221 | 222 | 4,522,000 |
2009/11/10 | 220 | 224 | 214 | 217 | 2,098,000 |
2009/11/09 | 205 | 219 | 203 | 217 | 5,124,000 |
2009/11/06 | 207 | 209 | 202 | 203 | 1,712,000 |
2009/11/05 | 203 | 211 | 201 | 205 | 2,938,000 |
2009/11/04 | 203 | 215 | 203 | 207 | 4,410,000 |
2009/11/02 | 186 | 209 | 185 | 207 | 7,729,000 |
2009/10/30 | 180 | 183 | 177 | 179 | 1,141,000 |
2009/10/29 | 175 | 180 | 172 | 179 | 2,087,000 |
2009/10/28 | 176 | 179 | 175 | 177 | 825,000 |
2009/10/27 | 182 | 183 | 178 | 179 | 922,000 |
2009/10/26 | 185 | 188 | 182 | 183 | 824,000 |
2009/10/23 | 193 | 193 | 184 | 185 | 1,274,000 |
2009/10/22 | 195 | 196 | 190 | 192 | 714,000 |
2009/10/21 | 197 | 197 | 193 | 195 | 994,000 |
2009/10/20 | 203 | 203 | 195 | 197 | 1,076,000 |
2009/10/19 | 202 | 202 | 199 | 201 | 1,000,000 |
2009/10/16 | 208 | 208 | 201 | 204 | 1,058,000 |
2009/10/15 | 208 | 214 | 206 | 207 | 2,209,000 |
2009/10/14 | 205 | 206 | 199 | 205 | 1,595,000 |
2009/10/13 | 205 | 210 | 203 | 205 | 1,771,000 |
2009/10/09 | 206 | 208 | 198 | 203 | 3,875,000 |
2009/10/08 | 190 | 205 | 190 | 201 | 4,363,000 |
2009/10/07 | 179 | 189 | 177 | 189 | 2,988,000 |
2009/10/06 | 179 | 180 | 175 | 177 | 1,940,000 |
2009/10/05 | 179 | 179 | 174 | 177 | 2,149,000 |
2009/10/02 | 175 | 179 | 174 | 177 | 1,935,000 |
2009/10/01 | 174 | 179 | 174 | 178 | 1,283,000 |
2009/09/30 | 179 | 179 | 174 | 176 | 1,001,000 |
2009/09/29 | 176 | 181 | 174 | 180 | 1,970,000 |
2009/09/28 | 180 | 181 | 172 | 174 | 1,733,000 |
2009/09/25 | 183 | 184 | 181 | 181 | 1,136,000 |
2009/09/24 | 185 | 187 | 182 | 185 | 2,113,000 |
2009/09/18 | 197 | 197 | 189 | 190 | 2,100,000 |
2009/09/17 | 193 | 198 | 192 | 198 | 1,912,000 |
2009/09/16 | 195 | 197 | 191 | 191 | 1,408,000 |
2009/09/15 | 199 | 202 | 190 | 194 | 2,466,000 |
2009/09/14 | 202 | 202 | 198 | 199 | 941,000 |
2009/09/11 | 208 | 208 | 201 | 201 | 1,091,000 |
2009/09/10 | 205 | 209 | 204 | 209 | 1,659,000 |
2009/09/09 | 206 | 210 | 202 | 205 | 2,147,000 |
2009/09/08 | 207 | 208 | 202 | 206 | 2,176,000 |
2009/09/07 | 212 | 213 | 207 | 210 | 1,490,000 |
2009/09/04 | 215 | 215 | 211 | 211 | 1,083,000 |
2009/09/03 | 215 | 217 | 212 | 217 | 1,361,000 |
2009/09/02 | 218 | 218 | 212 | 216 | 2,595,000 |
2009/09/01 | 227 | 228 | 222 | 223 | 1,985,000 |
2009/08/31 | 236 | 237 | 227 | 228 | 1,119,000 |
2009/08/28 | 237 | 239 | 234 | 236 | 1,173,000 |
2009/08/27 | 231 | 236 | 230 | 235 | 1,954,000 |
2009/08/26 | 226 | 233 | 225 | 232 | 1,956,000 |
2009/08/25 | 228 | 228 | 224 | 225 | 936,000 |
2009/08/24 | 229 | 229 | 225 | 228 | 1,362,000 |
2009/08/21 | 231 | 231 | 222 | 225 | 1,547,000 |
2009/08/20 | 231 | 233 | 226 | 232 | 1,383,000 |
2009/08/19 | 233 | 235 | 231 | 232 | 637,000 |
2009/08/18 | 236 | 239 | 230 | 232 | 1,530,000 |
2009/08/17 | 244 | 244 | 238 | 239 | 1,032,000 |
2009/08/14 | 240 | 244 | 240 | 244 | 1,446,000 |
2009/08/13 | 241 | 242 | 237 | 241 | 1,294,000 |
2009/08/12 | 239 | 240 | 235 | 239 | 1,740,000 |
2009/08/11 | 240 | 241 | 238 | 241 | 1,340,000 |
2009/08/10 | 247 | 248 | 241 | 242 | 1,107,000 |
2009/08/07 | 247 | 249 | 238 | 242 | 1,129,000 |
2009/08/06 | 246 | 247 | 242 | 247 | 1,215,000 |
2009/08/05 | 252 | 253 | 247 | 248 | 700,000 |
2009/08/04 | 253 | 256 | 249 | 251 | 1,214,000 |
2009/08/03 | 253 | 256 | 246 | 248 | 1,865,000 |
2009/07/31 | 267 | 268 | 258 | 262 | 611,000 |
2009/07/30 | 266 | 267 | 262 | 265 | 417,000 |
2009/07/29 | 271 | 272 | 262 | 264 | 849,000 |
2009/07/28 | 273 | 275 | 270 | 273 | 280,000 |
2009/07/27 | 277 | 279 | 269 | 272 | 513,000 |
2009/07/24 | 277 | 277 | 271 | 273 | 476,000 |
2009/07/23 | 274 | 276 | 270 | 270 | 468,000 |
2009/07/22 | 278 | 278 | 271 | 274 | 573,000 |
2009/07/21 | 268 | 277 | 263 | 277 | 605,000 |
2009/07/17 | 266 | 268 | 258 | 259 | 376,000 |
2009/07/16 | 265 | 268 | 265 | 266 | 365,000 |
2009/07/15 | 263 | 265 | 253 | 256 | 628,000 |
2009/07/14 | 255 | 262 | 254 | 260 | 636,000 |
2009/07/13 | 262 | 262 | 247 | 250 | 487,000 |
2009/07/10 | 266 | 268 | 260 | 261 | 383,000 |
2009/07/09 | 263 | 271 | 263 | 266 | 710,000 |
2009/07/08 | 271 | 272 | 264 | 266 | 859,000 |
2009/07/07 | 271 | 273 | 267 | 271 | 761,000 |
2009/07/06 | 279 | 279 | 270 | 271 | 779,000 |
2009/07/03 | 279 | 280 | 276 | 279 | 539,000 |
2009/07/02 | 283 | 285 | 278 | 284 | 886,000 |
2009/07/01 | 285 | 287 | 279 | 281 | 965,000 |
2009/06/30 | 286 | 289 | 283 | 288 | 536,000 |
2009/06/29 | 293 | 293 | 276 | 280 | 896,000 |
2009/06/26 | 297 | 298 | 287 | 290 | 674,000 |
2009/06/25 | 291 | 294 | 288 | 292 | 696,000 |
2009/06/24 | 289 | 289 | 285 | 286 | 390,000 |
2009/06/23 | 289 | 293 | 286 | 289 | 481,000 |
2009/06/22 | 304 | 304 | 295 | 299 | 720,000 |
2009/06/19 | 308 | 310 | 295 | 295 | 1,002,000 |
2009/06/18 | 317 | 317 | 300 | 310 | 740,000 |
2009/06/17 | 303 | 317 | 302 | 316 | 584,000 |
2009/06/16 | 316 | 317 | 303 | 304 | 729,000 |
2009/06/15 | 324 | 330 | 316 | 325 | 984,000 |
2009/06/12 | 320 | 323 | 314 | 323 | 1,258,000 |
2009/06/11 | 312 | 319 | 309 | 317 | 1,211,000 |
2009/06/10 | 310 | 313 | 306 | 312 | 626,000 |
2009/06/09 | 304 | 305 | 300 | 300 | 763,000 |
2009/06/08 | 304 | 311 | 304 | 308 | 542,000 |
2009/06/05 | 309 | 310 | 304 | 307 | 395,000 |
2009/06/04 | 309 | 312 | 306 | 308 | 827,000 |
2009/06/03 | 298 | 310 | 298 | 308 | 977,000 |
2009/06/02 | 316 | 318 | 300 | 300 | 1,163,000 |
2009/06/01 | 302 | 316 | 302 | 313 | 1,268,000 |
2009/05/29 | 305 | 308 | 302 | 305 | 625,000 |
2009/05/28 | 297 | 308 | 292 | 304 | 1,479,000 |
2009/05/27 | 293 | 301 | 293 | 297 | 1,166,000 |
2009/05/26 | 296 | 296 | 286 | 290 | 1,052,000 |
2009/05/25 | 291 | 299 | 289 | 298 | 1,184,000 |
2009/05/22 | 281 | 293 | 279 | 292 | 1,460,000 |
2009/05/21 | 276 | 284 | 273 | 282 | 983,000 |
2009/05/20 | 271 | 279 | 271 | 278 | 923,000 |
2009/05/19 | 272 | 273 | 266 | 268 | 857,000 |
2009/05/18 | 266 | 272 | 261 | 271 | 861,000 |
2009/05/15 | 262 | 272 | 262 | 270 | 620,000 |
2009/05/14 | 270 | 270 | 263 | 263 | 723,000 |
2009/05/13 | 274 | 275 | 267 | 275 | 711,000 |
2009/05/12 | 276 | 278 | 272 | 272 | 653,000 |
2009/05/11 | 281 | 282 | 271 | 273 | 754,000 |
2009/05/08 | 271 | 278 | 269 | 278 | 960,000 |
2009/05/07 | 276 | 279 | 268 | 274 | 1,629,000 |
2009/05/01 | 257 | 269 | 254 | 267 | 1,438,000 |
2009/04/30 | 261 | 265 | 251 | 254 | 1,269,000 |
2009/04/28 | 269 | 271 | 255 | 257 | 868,000 |
2009/04/27 | 275 | 276 | 268 | 270 | 642,000 |
2009/04/24 | 284 | 284 | 276 | 276 | 757,000 |
2009/04/23 | 283 | 284 | 276 | 282 | 1,362,000 |
2009/04/22 | 299 | 309 | 283 | 286 | 1,547,000 |
2009/04/21 | 310 | 311 | 300 | 304 | 875,000 |
2009/04/20 | 316 | 321 | 313 | 318 | 1,153,000 |
2009/04/17 | 313 | 321 | 309 | 314 | 1,288,000 |
2009/04/16 | 306 | 322 | 300 | 303 | 1,443,000 |
2009/04/15 | 304 | 312 | 298 | 306 | 968,000 |
2009/04/14 | 311 | 316 | 301 | 309 | 824,000 |
2009/04/13 | 286 | 311 | 283 | 309 | 1,413,000 |
2009/04/10 | 276 | 285 | 274 | 285 | 1,188,000 |
2009/04/09 | 261 | 267 | 259 | 267 | 376,000 |
2009/04/08 | 260 | 266 | 256 | 261 | 729,000 |
2009/04/07 | 269 | 269 | 262 | 264 | 454,000 |
2009/04/06 | 275 | 276 | 265 | 269 | 676,000 |
2009/04/03 | 270 | 274 | 265 | 272 | 860,000 |
2009/04/02 | 258 | 268 | 258 | 266 | 1,001,000 |
2009/04/01 | 246 | 253 | 246 | 253 | 693,000 |
2009/03/31 | 241 | 250 | 239 | 241 | 738,000 |
2009/03/30 | 257 | 260 | 240 | 240 | 641,000 |
2009/03/27 | 265 | 269 | 259 | 259 | 845,000 |
2009/03/26 | 256 | 257 | 253 | 255 | 544,000 |
2009/03/25 | 253 | 255 | 251 | 252 | 702,000 |
2009/03/24 | 257 | 258 | 249 | 251 | 711,000 |
2009/03/23 | 243 | 251 | 240 | 251 | 1,081,000 |
2009/03/19 | 250 | 252 | 240 | 243 | 1,007,000 |
2009/03/18 | 264 | 266 | 251 | 252 | 1,359,000 |
2009/03/17 | 268 | 271 | 265 | 269 | 591,000 |
2009/03/16 | 257 | 269 | 257 | 267 | 524,000 |
2009/03/13 | 250 | 261 | 250 | 258 | 670,000 |
2009/03/12 | 254 | 259 | 252 | 253 | 390,000 |
2009/03/11 | 268 | 269 | 258 | 259 | 675,000 |
2009/03/10 | 268 | 272 | 264 | 264 | 746,000 |
2009/03/09 | 267 | 271 | 259 | 267 | 911,000 |
2009/03/06 | 258 | 268 | 257 | 263 | 959,000 |
2009/03/05 | 255 | 266 | 252 | 260 | 1,030,000 |
2009/03/04 | 240 | 255 | 239 | 255 | 1,140,000 |
2009/03/03 | 228 | 239 | 227 | 236 | 588,000 |
2009/03/02 | 232 | 238 | 225 | 236 | 905,000 |
2009/02/27 | 233 | 240 | 233 | 233 | 740,000 |
2009/02/26 | 236 | 241 | 234 | 236 | 718,000 |
2009/02/25 | 250 | 250 | 234 | 240 | 1,098,000 |
2009/02/24 | 228 | 238 | 227 | 238 | 643,000 |
2009/02/23 | 219 | 233 | 217 | 233 | 784,000 |
2009/02/20 | 221 | 225 | 219 | 219 | 973,000 |
2009/02/19 | 244 | 244 | 229 | 231 | 1,122,000 |
2009/02/18 | 239 | 246 | 238 | 239 | 729,000 |
2009/02/17 | 248 | 248 | 240 | 244 | 724,000 |
2009/02/16 | 247 | 253 | 245 | 252 | 752,000 |
2009/02/13 | 247 | 254 | 243 | 249 | 911,000 |
2009/02/12 | 251 | 258 | 246 | 246 | 824,000 |
2009/02/10 | 264 | 265 | 255 | 256 | 357,000 |
2009/02/09 | 268 | 268 | 262 | 263 | 769,000 |
2009/02/06 | 268 | 270 | 258 | 261 | 661,000 |
2009/02/05 | 268 | 273 | 266 | 267 | 716,000 |
2009/02/04 | 263 | 268 | 261 | 267 | 831,000 |
2009/02/03 | 254 | 267 | 254 | 258 | 1,155,000 |
2009/02/02 | 256 | 271 | 256 | 256 | 1,596,000 |
2009/01/30 | 251 | 269 | 249 | 263 | 2,306,000 |
2009/01/29 | 255 | 258 | 247 | 256 | 2,586,000 |
2009/01/28 | 237 | 240 | 228 | 240 | 1,129,000 |
2009/01/27 | 219 | 233 | 218 | 233 | 837,000 |
2009/01/26 | 221 | 223 | 213 | 214 | 920,000 |
2009/01/23 | 221 | 222 | 219 | 220 | 603,000 |
2009/01/22 | 229 | 230 | 217 | 220 | 831,000 |
2009/01/21 | 222 | 227 | 220 | 224 | 961,000 |
2009/01/20 | 236 | 236 | 231 | 232 | 451,000 |
2009/01/19 | 236 | 240 | 233 | 235 | 259,000 |
2009/01/16 | 240 | 242 | 232 | 235 | 1,186,000 |
2009/01/15 | 221 | 226 | 218 | 226 | 805,000 |
2009/01/14 | 235 | 238 | 228 | 235 | 822,000 |
2009/01/13 | 240 | 241 | 228 | 231 | 1,348,000 |
2009/01/09 | 253 | 254 | 247 | 250 | 767,000 |
2009/01/08 | 264 | 264 | 256 | 258 | 869,000 |
2009/01/07 | 273 | 278 | 265 | 266 | 1,634,000 |
2009/01/06 | 260 | 273 | 257 | 272 | 1,272,000 |
2009/01/05 | 251 | 255 | 251 | 255 | 205,000 |