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 |
|---|---|---|---|---|---|
| 2010/12/30 | 175 | 175 | 172 | 173 | 236,000 |
| 2010/12/29 | 173 | 175 | 172 | 174 | 470,000 |
| 2010/12/28 | 178 | 178 | 173 | 173 | 814,000 |
| 2010/12/27 | 176 | 178 | 175 | 178 | 590,000 |
| 2010/12/24 | 178 | 178 | 174 | 175 | 839,000 |
| 2010/12/22 | 180 | 183 | 180 | 182 | 403,000 |
| 2010/12/21 | 182 | 184 | 182 | 183 | 620,000 |
| 2010/12/20 | 179 | 184 | 179 | 183 | 981,000 |
| 2010/12/17 | 181 | 182 | 181 | 182 | 527,000 |
| 2010/12/16 | 184 | 185 | 181 | 181 | 717,000 |
| 2010/12/15 | 181 | 185 | 179 | 185 | 810,000 |
| 2010/12/14 | 181 | 185 | 180 | 182 | 923,000 |
| 2010/12/13 | 174 | 181 | 172 | 180 | 1,321,000 |
| 2010/12/10 | 177 | 179 | 175 | 177 | 1,736,000 |
| 2010/12/09 | 172 | 176 | 171 | 175 | 1,114,000 |
| 2010/12/08 | 171 | 173 | 170 | 172 | 851,000 |
| 2010/12/07 | 172 | 173 | 170 | 171 | 844,000 |
| 2010/12/06 | 170 | 171 | 168 | 170 | 687,000 |
| 2010/12/03 | 171 | 171 | 169 | 170 | 267,000 |
| 2010/12/02 | 174 | 175 | 169 | 170 | 647,000 |
| 2010/12/01 | 165 | 171 | 165 | 171 | 841,000 |
| 2010/11/30 | 174 | 174 | 167 | 168 | 978,000 |
| 2010/11/29 | 170 | 178 | 170 | 177 | 824,000 |
| 2010/11/26 | 166 | 170 | 166 | 168 | 561,000 |
| 2010/11/25 | 168 | 168 | 166 | 166 | 428,000 |
| 2010/11/24 | 164 | 168 | 162 | 164 | 665,000 |
| 2010/11/22 | 164 | 169 | 164 | 167 | 1,578,000 |
| 2010/11/19 | 159 | 163 | 158 | 161 | 960,000 |
| 2010/11/18 | 152 | 158 | 152 | 158 | 409,000 |
| 2010/11/17 | 150 | 154 | 150 | 153 | 166,000 |
| 2010/11/16 | 154 | 154 | 150 | 152 | 321,000 |
| 2010/11/15 | 151 | 153 | 150 | 152 | 293,000 |
| 2010/11/12 | 149 | 151 | 149 | 149 | 346,000 |
| 2010/11/11 | 151 | 152 | 149 | 149 | 428,000 |
| 2010/11/10 | 152 | 156 | 150 | 151 | 554,000 |
| 2010/11/09 | 153 | 153 | 150 | 150 | 328,000 |
| 2010/11/08 | 156 | 157 | 154 | 155 | 404,000 |
| 2010/11/05 | 155 | 157 | 154 | 155 | 356,000 |
| 2010/11/04 | 145 | 154 | 144 | 153 | 1,042,000 |
| 2010/11/02 | 141 | 145 | 136 | 143 | 890,000 |
| 2010/11/01 | 150 | 151 | 142 | 142 | 1,268,000 |
| 2010/10/29 | 153 | 156 | 151 | 152 | 1,064,000 |
| 2010/10/28 | 152 | 153 | 151 | 153 | 643,000 |
| 2010/10/27 | 154 | 157 | 152 | 152 | 500,000 |
| 2010/10/26 | 154 | 156 | 152 | 154 | 372,000 |
| 2010/10/25 | 153 | 154 | 151 | 152 | 438,000 |
| 2010/10/22 | 152 | 154 | 151 | 153 | 722,000 |
| 2010/10/21 | 157 | 157 | 150 | 151 | 719,000 |
| 2010/10/20 | 160 | 160 | 155 | 157 | 694,000 |
| 2010/10/19 | 164 | 164 | 157 | 160 | 808,000 |
| 2010/10/18 | 164 | 165 | 161 | 164 | 497,000 |
| 2010/10/15 | 170 | 170 | 167 | 167 | 246,000 |
| 2010/10/14 | 166 | 171 | 165 | 169 | 844,000 |
| 2010/10/13 | 163 | 167 | 163 | 165 | 478,000 |
| 2010/10/12 | 170 | 170 | 161 | 161 | 545,000 |
| 2010/10/08 | 168 | 170 | 166 | 167 | 704,000 |
| 2010/10/07 | 158 | 170 | 158 | 169 | 1,628,000 |
| 2010/10/06 | 157 | 160 | 154 | 160 | 1,382,000 |
| 2010/10/05 | 154 | 157 | 150 | 154 | 2,182,000 |
| 2010/10/04 | 164 | 166 | 155 | 156 | 1,809,000 |
| 2010/10/01 | 179 | 179 | 162 | 170 | 1,894,000 |
| 2010/09/30 | 180 | 180 | 178 | 178 | 611,000 |
| 2010/09/29 | 179 | 180 | 178 | 179 | 785,000 |
| 2010/09/28 | 179 | 180 | 178 | 179 | 309,000 |
| 2010/09/27 | 179 | 179 | 177 | 179 | 482,000 |
| 2010/09/24 | 178 | 180 | 176 | 178 | 689,000 |
| 2010/09/22 | 182 | 183 | 179 | 179 | 695,000 |
| 2010/09/21 | 188 | 188 | 183 | 183 | 412,000 |
| 2010/09/17 | 184 | 187 | 183 | 186 | 669,000 |
| 2010/09/16 | 192 | 192 | 181 | 182 | 1,028,000 |
| 2010/09/15 | 185 | 191 | 183 | 191 | 629,000 |
| 2010/09/14 | 185 | 187 | 182 | 187 | 694,000 |
| 2010/09/13 | 189 | 190 | 184 | 185 | 346,000 |
| 2010/09/10 | 192 | 192 | 186 | 186 | 556,000 |
| 2010/09/09 | 185 | 187 | 184 | 187 | 324,000 |
| 2010/09/08 | 187 | 187 | 184 | 184 | 381,000 |
| 2010/09/07 | 189 | 195 | 189 | 192 | 445,000 |
| 2010/09/06 | 188 | 191 | 187 | 191 | 219,000 |
| 2010/09/03 | 184 | 189 | 184 | 188 | 332,000 |
| 2010/09/02 | 187 | 188 | 183 | 186 | 311,000 |
| 2010/09/01 | 179 | 187 | 179 | 186 | 548,000 |
| 2010/08/31 | 184 | 185 | 180 | 180 | 292,000 |
| 2010/08/30 | 189 | 189 | 187 | 188 | 517,000 |
| 2010/08/27 | 185 | 186 | 180 | 185 | 743,000 |
| 2010/08/26 | 184 | 186 | 182 | 185 | 578,000 |
| 2010/08/25 | 188 | 188 | 183 | 185 | 461,000 |
| 2010/08/24 | 187 | 190 | 184 | 188 | 472,000 |
| 2010/08/23 | 189 | 190 | 187 | 188 | 430,000 |
| 2010/08/20 | 190 | 192 | 188 | 189 | 562,000 |
| 2010/08/19 | 186 | 192 | 186 | 191 | 650,000 |
| 2010/08/18 | 185 | 188 | 183 | 186 | 543,000 |
| 2010/08/17 | 182 | 184 | 180 | 184 | 539,000 |
| 2010/08/16 | 180 | 182 | 179 | 182 | 687,000 |
| 2010/08/13 | 183 | 184 | 178 | 180 | 670,000 |
| 2010/08/12 | 177 | 184 | 176 | 184 | 794,000 |
| 2010/08/11 | 185 | 185 | 179 | 180 | 877,000 |
| 2010/08/10 | 191 | 193 | 184 | 185 | 866,000 |
| 2010/08/09 | 189 | 189 | 187 | 189 | 589,000 |
| 2010/08/06 | 191 | 193 | 186 | 189 | 1,243,000 |
| 2010/08/05 | 198 | 203 | 191 | 194 | 1,599,000 |
| 2010/08/04 | 201 | 201 | 196 | 196 | 603,000 |
| 2010/08/03 | 207 | 208 | 202 | 202 | 679,000 |
| 2010/08/02 | 209 | 209 | 204 | 207 | 862,000 |
| 2010/07/30 | 220 | 220 | 209 | 209 | 534,000 |
| 2010/07/29 | 216 | 220 | 215 | 220 | 467,000 |
| 2010/07/28 | 221 | 221 | 216 | 219 | 446,000 |
| 2010/07/27 | 220 | 221 | 217 | 219 | 403,000 |
| 2010/07/26 | 219 | 224 | 217 | 219 | 592,000 |
| 2010/07/23 | 210 | 219 | 209 | 216 | 889,000 |
| 2010/07/22 | 205 | 209 | 204 | 205 | 457,000 |
| 2010/07/21 | 209 | 212 | 203 | 204 | 323,000 |
| 2010/07/20 | 207 | 211 | 207 | 209 | 343,000 |
| 2010/07/16 | 211 | 211 | 203 | 208 | 712,000 |
| 2010/07/15 | 213 | 216 | 211 | 213 | 706,000 |
| 2010/07/14 | 214 | 217 | 213 | 216 | 487,000 |
| 2010/07/13 | 217 | 217 | 210 | 211 | 477,000 |
| 2010/07/12 | 216 | 223 | 214 | 217 | 762,000 |
| 2010/07/09 | 217 | 217 | 211 | 216 | 245,000 |
| 2010/07/08 | 217 | 218 | 214 | 215 | 514,000 |
| 2010/07/07 | 215 | 217 | 208 | 211 | 883,000 |
| 2010/07/06 | 218 | 218 | 213 | 218 | 615,000 |
| 2010/07/05 | 213 | 222 | 213 | 219 | 731,000 |
| 2010/07/02 | 207 | 216 | 206 | 214 | 497,000 |
| 2010/07/01 | 212 | 214 | 204 | 206 | 895,000 |
| 2010/06/30 | 208 | 219 | 207 | 216 | 1,027,000 |
| 2010/06/29 | 212 | 218 | 208 | 213 | 955,000 |
| 2010/06/28 | 211 | 212 | 205 | 207 | 333,000 |
| 2010/06/25 | 216 | 216 | 210 | 212 | 600,000 |
| 2010/06/24 | 218 | 221 | 218 | 219 | 252,000 |
| 2010/06/23 | 219 | 227 | 215 | 219 | 1,972,000 |
| 2010/06/22 | 206 | 225 | 205 | 222 | 1,878,000 |
| 2010/06/21 | 201 | 207 | 201 | 204 | 592,000 |
| 2010/06/18 | 202 | 202 | 198 | 199 | 568,000 |
| 2010/06/17 | 198 | 203 | 198 | 200 | 456,000 |
| 2010/06/16 | 200 | 203 | 199 | 200 | 795,000 |
| 2010/06/15 | 200 | 200 | 196 | 197 | 624,000 |
| 2010/06/14 | 201 | 202 | 199 | 199 | 338,000 |
| 2010/06/11 | 200 | 200 | 196 | 197 | 682,000 |
| 2010/06/10 | 194 | 197 | 194 | 196 | 515,000 |
| 2010/06/09 | 194 | 194 | 190 | 193 | 505,000 |
| 2010/06/08 | 190 | 196 | 190 | 193 | 452,000 |
| 2010/06/07 | 197 | 198 | 193 | 193 | 618,000 |
| 2010/06/04 | 203 | 204 | 200 | 201 | 672,000 |
| 2010/06/03 | 205 | 205 | 201 | 203 | 624,000 |
| 2010/06/02 | 200 | 205 | 200 | 200 | 1,004,000 |
| 2010/06/01 | 203 | 205 | 201 | 204 | 349,000 |
| 2010/05/31 | 204 | 207 | 202 | 203 | 510,000 |
| 2010/05/28 | 204 | 209 | 203 | 205 | 838,000 |
| 2010/05/27 | 197 | 202 | 196 | 200 | 891,000 |
| 2010/05/26 | 197 | 200 | 194 | 196 | 1,211,000 |
| 2010/05/25 | 207 | 207 | 195 | 200 | 768,000 |
| 2010/05/24 | 200 | 208 | 200 | 205 | 1,226,000 |
| 2010/05/21 | 197 | 200 | 190 | 197 | 1,569,000 |
| 2010/05/20 | 207 | 211 | 201 | 203 | 744,000 |
| 2010/05/19 | 207 | 208 | 203 | 207 | 1,086,000 |
| 2010/05/18 | 216 | 218 | 206 | 208 | 1,245,000 |
| 2010/05/17 | 224 | 229 | 213 | 216 | 2,027,000 |
| 2010/05/14 | 226 | 229 | 223 | 224 | 1,318,000 |
| 2010/05/13 | 234 | 234 | 228 | 232 | 572,000 |
| 2010/05/12 | 234 | 236 | 229 | 230 | 608,000 |
| 2010/05/11 | 243 | 243 | 231 | 235 | 713,000 |
| 2010/05/10 | 233 | 241 | 232 | 237 | 969,000 |
| 2010/05/07 | 230 | 235 | 226 | 231 | 1,981,000 |
| 2010/05/06 | 250 | 255 | 242 | 244 | 2,476,000 |
| 2010/04/30 | 244 | 264 | 244 | 259 | 4,409,000 |
| 2010/04/28 | 238 | 244 | 237 | 242 | 1,449,000 |
| 2010/04/27 | 242 | 246 | 239 | 246 | 1,141,000 |
| 2010/04/26 | 241 | 243 | 238 | 243 | 1,773,000 |
| 2010/04/23 | 228 | 240 | 228 | 240 | 2,102,000 |
| 2010/04/22 | 233 | 233 | 226 | 230 | 2,132,000 |
| 2010/04/21 | 220 | 233 | 217 | 230 | 3,678,000 |
| 2010/04/20 | 217 | 218 | 212 | 212 | 1,237,000 |
| 2010/04/19 | 213 | 215 | 211 | 213 | 808,000 |
| 2010/04/16 | 219 | 219 | 213 | 217 | 870,000 |
| 2010/04/15 | 215 | 218 | 212 | 217 | 733,000 |
| 2010/04/14 | 213 | 215 | 211 | 212 | 757,000 |
| 2010/04/13 | 218 | 218 | 213 | 214 | 514,000 |
| 2010/04/12 | 220 | 220 | 217 | 218 | 595,000 |
| 2010/04/09 | 216 | 218 | 212 | 216 | 1,484,000 |
| 2010/04/08 | 219 | 221 | 216 | 217 | 868,000 |
| 2010/04/07 | 219 | 225 | 219 | 222 | 750,000 |
| 2010/04/06 | 225 | 225 | 219 | 221 | 853,000 |
| 2010/04/05 | 218 | 223 | 216 | 223 | 2,184,000 |
| 2010/04/02 | 211 | 215 | 208 | 215 | 1,302,000 |
| 2010/04/01 | 210 | 211 | 207 | 209 | 1,464,000 |
| 2010/03/31 | 213 | 213 | 210 | 210 | 1,041,000 |
| 2010/03/30 | 206 | 214 | 206 | 213 | 1,211,000 |
| 2010/03/29 | 206 | 209 | 202 | 205 | 1,364,000 |
| 2010/03/26 | 216 | 217 | 203 | 211 | 1,661,000 |
| 2010/03/25 | 217 | 218 | 214 | 217 | 546,000 |
| 2010/03/24 | 217 | 217 | 213 | 215 | 530,000 |
| 2010/03/23 | 215 | 217 | 212 | 212 | 928,000 |
| 2010/03/19 | 216 | 217 | 212 | 215 | 1,101,000 |
| 2010/03/18 | 213 | 220 | 209 | 216 | 2,901,000 |
| 2010/03/17 | 202 | 211 | 202 | 209 | 1,732,000 |
| 2010/03/16 | 203 | 205 | 201 | 202 | 498,000 |
| 2010/03/15 | 203 | 206 | 202 | 204 | 359,000 |
| 2010/03/12 | 205 | 205 | 202 | 204 | 572,000 |
| 2010/03/11 | 204 | 206 | 202 | 203 | 635,000 |
| 2010/03/10 | 204 | 205 | 202 | 205 | 658,000 |
| 2010/03/09 | 206 | 206 | 201 | 201 | 1,120,000 |
| 2010/03/08 | 207 | 209 | 204 | 205 | 1,199,000 |
| 2010/03/05 | 202 | 208 | 200 | 207 | 1,790,000 |
| 2010/03/04 | 200 | 201 | 197 | 197 | 921,000 |
| 2010/03/03 | 193 | 200 | 193 | 199 | 1,499,000 |
| 2010/03/02 | 197 | 198 | 192 | 193 | 1,405,000 |
| 2010/03/01 | 193 | 197 | 189 | 194 | 1,058,000 |
| 2010/02/26 | 185 | 195 | 184 | 193 | 1,572,000 |
| 2010/02/25 | 183 | 187 | 183 | 186 | 1,061,000 |
| 2010/02/24 | 183 | 185 | 182 | 184 | 443,000 |
| 2010/02/23 | 185 | 185 | 182 | 183 | 406,000 |
| 2010/02/22 | 186 | 188 | 183 | 186 | 595,000 |
| 2010/02/19 | 188 | 189 | 184 | 184 | 318,000 |
| 2010/02/18 | 189 | 190 | 186 | 189 | 555,000 |
| 2010/02/17 | 185 | 189 | 184 | 188 | 684,000 |
| 2010/02/16 | 182 | 185 | 182 | 185 | 470,000 |
| 2010/02/15 | 183 | 184 | 181 | 183 | 587,000 |
| 2010/02/12 | 184 | 187 | 183 | 185 | 706,000 |
| 2010/02/10 | 185 | 187 | 182 | 182 | 640,000 |
| 2010/02/09 | 183 | 183 | 181 | 181 | 649,000 |
| 2010/02/08 | 182 | 184 | 181 | 183 | 393,000 |
| 2010/02/05 | 182 | 184 | 180 | 182 | 684,000 |
| 2010/02/04 | 189 | 189 | 185 | 185 | 700,000 |
| 2010/02/03 | 192 | 192 | 189 | 190 | 770,000 |
| 2010/02/02 | 191 | 193 | 190 | 192 | 483,000 |
| 2010/02/01 | 191 | 192 | 187 | 191 | 869,000 |
| 2010/01/29 | 194 | 194 | 189 | 189 | 1,153,000 |
| 2010/01/28 | 193 | 198 | 192 | 194 | 860,000 |
| 2010/01/27 | 193 | 195 | 189 | 190 | 544,000 |
| 2010/01/26 | 196 | 200 | 195 | 196 | 767,000 |
| 2010/01/25 | 196 | 198 | 195 | 195 | 1,112,000 |
| 2010/01/22 | 200 | 202 | 199 | 202 | 516,000 |
| 2010/01/21 | 205 | 206 | 200 | 205 | 849,000 |
| 2010/01/20 | 206 | 210 | 205 | 207 | 476,000 |
| 2010/01/19 | 208 | 209 | 204 | 204 | 636,000 |
| 2010/01/18 | 209 | 209 | 207 | 207 | 237,000 |
| 2010/01/15 | 212 | 212 | 207 | 210 | 621,000 |
| 2010/01/14 | 212 | 212 | 208 | 210 | 488,000 |
| 2010/01/13 | 212 | 212 | 207 | 209 | 982,000 |
| 2010/01/12 | 214 | 216 | 211 | 215 | 983,000 |
| 2010/01/08 | 210 | 212 | 206 | 211 | 1,079,000 |
| 2010/01/07 | 207 | 213 | 206 | 211 | 1,320,000 |
| 2010/01/06 | 199 | 206 | 199 | 205 | 1,016,000 |
| 2010/01/05 | 200 | 201 | 197 | 199 | 656,000 |
| 2010/01/04 | 200 | 203 | 197 | 198 | 569,000 |