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 |
---|---|---|---|---|---|
2011/12/30 | 192 | 192 | 190 | 191 | 154,000 |
2011/12/29 | 187 | 191 | 185 | 191 | 174,000 |
2011/12/28 | 188 | 188 | 186 | 187 | 150,000 |
2011/12/27 | 184 | 189 | 184 | 188 | 334,000 |
2011/12/26 | 185 | 186 | 183 | 184 | 236,000 |
2011/12/22 | 185 | 186 | 183 | 183 | 374,000 |
2011/12/21 | 191 | 192 | 187 | 188 | 146,000 |
2011/12/20 | 186 | 190 | 185 | 190 | 126,000 |
2011/12/19 | 189 | 190 | 184 | 186 | 432,000 |
2011/12/16 | 193 | 195 | 190 | 190 | 262,000 |
2011/12/15 | 196 | 196 | 193 | 193 | 349,000 |
2011/12/14 | 196 | 197 | 194 | 197 | 450,000 |
2011/12/13 | 194 | 197 | 194 | 196 | 487,000 |
2011/12/12 | 198 | 202 | 196 | 196 | 705,000 |
2011/12/09 | 193 | 199 | 193 | 196 | 484,000 |
2011/12/08 | 199 | 200 | 194 | 198 | 548,000 |
2011/12/07 | 195 | 200 | 195 | 200 | 401,000 |
2011/12/06 | 199 | 200 | 195 | 195 | 503,000 |
2011/12/05 | 198 | 203 | 196 | 202 | 1,419,000 |
2011/12/02 | 195 | 195 | 188 | 193 | 630,000 |
2011/12/01 | 193 | 197 | 191 | 195 | 1,120,000 |
2011/11/30 | 188 | 188 | 182 | 188 | 836,000 |
2011/11/29 | 185 | 190 | 184 | 187 | 607,000 |
2011/11/28 | 186 | 191 | 182 | 184 | 518,000 |
2011/11/25 | 191 | 194 | 185 | 185 | 425,000 |
2011/11/24 | 195 | 195 | 190 | 190 | 596,000 |
2011/11/22 | 197 | 200 | 195 | 199 | 639,000 |
2011/11/21 | 198 | 201 | 196 | 197 | 642,000 |
2011/11/18 | 192 | 198 | 191 | 196 | 747,000 |
2011/11/17 | 194 | 196 | 191 | 194 | 467,000 |
2011/11/16 | 194 | 197 | 193 | 195 | 717,000 |
2011/11/15 | 195 | 195 | 189 | 191 | 495,000 |
2011/11/14 | 191 | 196 | 189 | 195 | 687,000 |
2011/11/11 | 185 | 186 | 182 | 186 | 312,000 |
2011/11/10 | 185 | 186 | 184 | 184 | 311,000 |
2011/11/09 | 186 | 190 | 186 | 190 | 264,000 |
2011/11/08 | 191 | 192 | 184 | 185 | 399,000 |
2011/11/07 | 192 | 192 | 189 | 191 | 321,000 |
2011/11/04 | 185 | 191 | 185 | 191 | 380,000 |
2011/11/02 | 184 | 185 | 181 | 184 | 327,000 |
2011/11/01 | 185 | 189 | 184 | 185 | 500,000 |
2011/10/31 | 195 | 198 | 189 | 189 | 1,118,000 |
2011/10/28 | 191 | 191 | 188 | 188 | 373,000 |
2011/10/27 | 182 | 187 | 178 | 187 | 431,000 |
2011/10/26 | 174 | 181 | 171 | 180 | 486,000 |
2011/10/25 | 185 | 185 | 175 | 176 | 519,000 |
2011/10/24 | 180 | 186 | 180 | 183 | 585,000 |
2011/10/21 | 179 | 181 | 178 | 180 | 216,000 |
2011/10/20 | 180 | 181 | 178 | 178 | 473,000 |
2011/10/19 | 183 | 185 | 179 | 182 | 771,000 |
2011/10/18 | 183 | 185 | 181 | 183 | 940,000 |
2011/10/17 | 191 | 192 | 187 | 187 | 507,000 |
2011/10/14 | 187 | 191 | 187 | 188 | 712,000 |
2011/10/13 | 196 | 197 | 189 | 191 | 611,000 |
2011/10/12 | 194 | 196 | 192 | 194 | 904,000 |
2011/10/11 | 200 | 202 | 197 | 201 | 634,000 |
2011/10/07 | 194 | 199 | 192 | 193 | 1,195,000 |
2011/10/06 | 185 | 196 | 185 | 190 | 1,417,000 |
2011/10/05 | 186 | 189 | 182 | 185 | 1,026,000 |
2011/10/04 | 187 | 190 | 181 | 185 | 1,738,000 |
2011/10/03 | 177 | 192 | 177 | 190 | 1,549,000 |
2011/09/30 | 183 | 186 | 178 | 178 | 1,548,000 |
2011/09/29 | 177 | 183 | 176 | 182 | 545,000 |
2011/09/28 | 176 | 180 | 176 | 179 | 561,000 |
2011/09/27 | 179 | 183 | 174 | 175 | 440,000 |
2011/09/26 | 178 | 178 | 171 | 176 | 783,000 |
2011/09/22 | 180 | 184 | 180 | 181 | 542,000 |
2011/09/21 | 185 | 187 | 183 | 184 | 921,000 |
2011/09/20 | 191 | 192 | 184 | 184 | 503,000 |
2011/09/16 | 193 | 195 | 191 | 194 | 1,218,000 |
2011/09/15 | 183 | 189 | 181 | 188 | 1,245,000 |
2011/09/14 | 184 | 186 | 177 | 178 | 939,000 |
2011/09/13 | 179 | 187 | 179 | 186 | 1,366,000 |
2011/09/12 | 169 | 179 | 168 | 179 | 1,358,000 |
2011/09/09 | 172 | 177 | 171 | 174 | 1,173,000 |
2011/09/08 | 167 | 170 | 163 | 170 | 1,083,000 |
2011/09/07 | 160 | 166 | 159 | 165 | 1,156,000 |
2011/09/06 | 163 | 164 | 158 | 160 | 635,000 |
2011/09/05 | 170 | 171 | 163 | 164 | 1,115,000 |
2011/09/02 | 175 | 176 | 173 | 174 | 242,000 |
2011/09/01 | 175 | 179 | 174 | 177 | 467,000 |
2011/08/31 | 175 | 176 | 172 | 173 | 357,000 |
2011/08/30 | 172 | 177 | 171 | 174 | 824,000 |
2011/08/29 | 164 | 170 | 164 | 168 | 430,000 |
2011/08/26 | 162 | 166 | 162 | 164 | 266,000 |
2011/08/25 | 165 | 168 | 163 | 163 | 600,000 |
2011/08/24 | 170 | 170 | 161 | 161 | 642,000 |
2011/08/23 | 165 | 168 | 163 | 168 | 397,000 |
2011/08/22 | 166 | 169 | 163 | 163 | 436,000 |
2011/08/19 | 164 | 171 | 164 | 167 | 450,000 |
2011/08/18 | 177 | 177 | 168 | 168 | 978,000 |
2011/08/17 | 177 | 182 | 176 | 179 | 675,000 |
2011/08/16 | 182 | 184 | 178 | 179 | 401,000 |
2011/08/15 | 186 | 186 | 179 | 183 | 773,000 |
2011/08/12 | 181 | 183 | 177 | 181 | 1,282,000 |
2011/08/11 | 165 | 183 | 165 | 179 | 1,706,000 |
2011/08/10 | 173 | 173 | 169 | 170 | 688,000 |
2011/08/09 | 158 | 166 | 154 | 164 | 1,518,000 |
2011/08/08 | 170 | 173 | 166 | 166 | 863,000 |
2011/08/05 | 171 | 177 | 170 | 173 | 1,970,000 |
2011/08/04 | 187 | 189 | 185 | 186 | 770,000 |
2011/08/03 | 188 | 189 | 184 | 185 | 1,117,000 |
2011/08/02 | 198 | 198 | 192 | 193 | 585,000 |
2011/08/01 | 194 | 203 | 194 | 201 | 1,048,000 |
2011/07/29 | 190 | 200 | 190 | 195 | 1,083,000 |
2011/07/28 | 195 | 195 | 189 | 190 | 610,000 |
2011/07/27 | 198 | 198 | 195 | 196 | 650,000 |
2011/07/26 | 199 | 200 | 198 | 199 | 600,000 |
2011/07/25 | 203 | 204 | 199 | 200 | 515,000 |
2011/07/22 | 203 | 204 | 199 | 203 | 433,000 |
2011/07/21 | 202 | 204 | 202 | 203 | 228,000 |
2011/07/20 | 202 | 203 | 202 | 203 | 410,000 |
2011/07/19 | 201 | 201 | 198 | 198 | 647,000 |
2011/07/15 | 204 | 206 | 201 | 201 | 605,000 |
2011/07/14 | 205 | 209 | 203 | 205 | 748,000 |
2011/07/13 | 205 | 207 | 204 | 205 | 748,000 |
2011/07/12 | 210 | 211 | 207 | 207 | 581,000 |
2011/07/11 | 211 | 213 | 210 | 213 | 689,000 |
2011/07/08 | 214 | 215 | 211 | 212 | 645,000 |
2011/07/07 | 217 | 217 | 214 | 214 | 710,000 |
2011/07/06 | 215 | 217 | 214 | 217 | 711,000 |
2011/07/05 | 214 | 216 | 214 | 215 | 588,000 |
2011/07/04 | 214 | 214 | 212 | 213 | 710,000 |
2011/07/01 | 213 | 214 | 209 | 210 | 535,000 |
2011/06/30 | 214 | 215 | 210 | 212 | 695,000 |
2011/06/29 | 215 | 217 | 212 | 215 | 1,200,000 |
2011/06/28 | 208 | 213 | 207 | 213 | 1,840,000 |
2011/06/27 | 205 | 207 | 205 | 206 | 444,000 |
2011/06/24 | 203 | 207 | 203 | 206 | 742,000 |
2011/06/23 | 204 | 209 | 203 | 204 | 763,000 |
2011/06/22 | 205 | 207 | 202 | 205 | 612,000 |
2011/06/21 | 202 | 203 | 200 | 203 | 521,000 |
2011/06/20 | 205 | 205 | 199 | 200 | 1,139,000 |
2011/06/17 | 210 | 210 | 205 | 205 | 640,000 |
2011/06/16 | 201 | 211 | 200 | 210 | 1,653,000 |
2011/06/15 | 205 | 206 | 200 | 202 | 784,000 |
2011/06/14 | 192 | 205 | 191 | 203 | 1,981,000 |
2011/06/13 | 189 | 193 | 188 | 192 | 814,000 |
2011/06/10 | 197 | 197 | 190 | 192 | 872,000 |
2011/06/09 | 193 | 196 | 192 | 196 | 969,000 |
2011/06/08 | 192 | 194 | 189 | 192 | 450,000 |
2011/06/07 | 187 | 195 | 186 | 194 | 940,000 |
2011/06/06 | 189 | 189 | 186 | 187 | 553,000 |
2011/06/03 | 191 | 191 | 186 | 186 | 632,000 |
2011/06/02 | 192 | 194 | 190 | 191 | 701,000 |
2011/06/01 | 202 | 202 | 195 | 196 | 598,000 |
2011/05/31 | 195 | 200 | 193 | 199 | 953,000 |
2011/05/30 | 198 | 199 | 194 | 197 | 606,000 |
2011/05/27 | 196 | 201 | 194 | 199 | 698,000 |
2011/05/26 | 192 | 196 | 191 | 196 | 616,000 |
2011/05/25 | 196 | 196 | 189 | 192 | 785,000 |
2011/05/24 | 191 | 197 | 191 | 196 | 498,000 |
2011/05/23 | 198 | 201 | 191 | 194 | 1,019,000 |
2011/05/20 | 200 | 203 | 198 | 199 | 750,000 |
2011/05/19 | 207 | 208 | 198 | 199 | 963,000 |
2011/05/18 | 199 | 207 | 197 | 204 | 1,182,000 |
2011/05/17 | 203 | 203 | 191 | 197 | 2,577,000 |
2011/05/16 | 207 | 209 | 206 | 206 | 730,000 |
2011/05/13 | 217 | 217 | 209 | 212 | 1,289,000 |
2011/05/12 | 217 | 221 | 212 | 213 | 2,664,000 |
2011/05/11 | 218 | 219 | 212 | 215 | 947,000 |
2011/05/10 | 213 | 221 | 212 | 217 | 1,251,000 |
2011/05/09 | 221 | 222 | 214 | 214 | 1,796,000 |
2011/05/06 | 219 | 227 | 217 | 220 | 3,773,000 |
2011/05/02 | 214 | 226 | 212 | 222 | 6,656,000 |
2011/04/28 | 186 | 213 | 184 | 207 | 9,007,000 |
2011/04/27 | 189 | 191 | 184 | 186 | 1,236,000 |
2011/04/26 | 188 | 191 | 183 | 190 | 1,697,000 |
2011/04/25 | 194 | 195 | 190 | 190 | 679,000 |
2011/04/22 | 197 | 198 | 192 | 193 | 778,000 |
2011/04/21 | 202 | 203 | 196 | 200 | 658,000 |
2011/04/20 | 200 | 202 | 197 | 201 | 824,000 |
2011/04/19 | 196 | 198 | 194 | 195 | 464,000 |
2011/04/18 | 197 | 200 | 197 | 198 | 402,000 |
2011/04/15 | 205 | 206 | 196 | 197 | 1,256,000 |
2011/04/14 | 205 | 209 | 204 | 207 | 491,000 |
2011/04/13 | 204 | 209 | 203 | 205 | 363,000 |
2011/04/12 | 204 | 211 | 204 | 206 | 1,234,000 |
2011/04/11 | 202 | 212 | 202 | 209 | 1,427,000 |
2011/04/08 | 190 | 202 | 189 | 199 | 958,000 |
2011/04/07 | 196 | 199 | 191 | 193 | 761,000 |
2011/04/06 | 202 | 203 | 195 | 196 | 1,638,000 |
2011/04/05 | 215 | 216 | 200 | 202 | 2,075,000 |
2011/04/04 | 215 | 222 | 213 | 217 | 2,192,000 |
2011/04/01 | 206 | 217 | 206 | 215 | 1,707,000 |
2011/03/31 | 210 | 212 | 205 | 208 | 2,073,000 |
2011/03/30 | 207 | 209 | 198 | 204 | 1,645,000 |
2011/03/29 | 195 | 213 | 194 | 205 | 4,655,000 |
2011/03/28 | 192 | 200 | 186 | 199 | 2,915,000 |
2011/03/25 | 185 | 194 | 182 | 192 | 2,948,000 |
2011/03/24 | 179 | 180 | 174 | 176 | 924,000 |
2011/03/23 | 171 | 185 | 168 | 174 | 1,945,000 |
2011/03/22 | 169 | 176 | 166 | 174 | 1,076,000 |
2011/03/18 | 158 | 163 | 155 | 160 | 1,156,000 |
2011/03/17 | 134 | 155 | 134 | 149 | 2,052,000 |
2011/03/16 | 126 | 166 | 124 | 149 | 4,173,000 |
2011/03/15 | 146 | 149 | 105 | 116 | 3,337,000 |
2011/03/14 | 157 | 163 | 150 | 155 | 1,619,000 |
2011/03/11 | 168 | 169 | 167 | 167 | 647,000 |
2011/03/10 | 171 | 171 | 166 | 167 | 966,000 |
2011/03/09 | 170 | 172 | 170 | 170 | 337,000 |
2011/03/08 | 168 | 173 | 168 | 170 | 640,000 |
2011/03/07 | 171 | 171 | 169 | 170 | 511,000 |
2011/03/04 | 172 | 172 | 169 | 170 | 983,000 |
2011/03/03 | 168 | 170 | 167 | 170 | 592,000 |
2011/03/02 | 170 | 170 | 166 | 166 | 974,000 |
2011/03/01 | 170 | 173 | 170 | 172 | 582,000 |
2011/02/28 | 169 | 171 | 168 | 171 | 438,000 |
2011/02/25 | 169 | 170 | 168 | 168 | 383,000 |
2011/02/24 | 169 | 171 | 168 | 169 | 528,000 |
2011/02/23 | 169 | 173 | 169 | 170 | 1,153,000 |
2011/02/22 | 177 | 177 | 167 | 170 | 3,308,000 |
2011/02/21 | 183 | 183 | 178 | 179 | 849,000 |
2011/02/18 | 184 | 184 | 181 | 182 | 582,000 |
2011/02/17 | 182 | 185 | 180 | 184 | 711,000 |
2011/02/16 | 182 | 182 | 179 | 182 | 333,000 |
2011/02/15 | 183 | 183 | 180 | 181 | 572,000 |
2011/02/14 | 184 | 185 | 182 | 183 | 676,000 |
2011/02/10 | 177 | 181 | 177 | 181 | 337,000 |
2011/02/09 | 181 | 182 | 177 | 179 | 592,000 |
2011/02/08 | 183 | 184 | 178 | 180 | 524,000 |
2011/02/07 | 183 | 184 | 177 | 181 | 1,731,000 |
2011/02/04 | 189 | 190 | 180 | 183 | 6,763,000 |
2011/02/03 | 171 | 174 | 169 | 169 | 479,000 |
2011/02/02 | 172 | 172 | 170 | 171 | 570,000 |
2011/02/01 | 165 | 171 | 164 | 169 | 849,000 |
2011/01/31 | 164 | 164 | 161 | 162 | 1,152,000 |
2011/01/28 | 176 | 176 | 166 | 168 | 1,577,000 |
2011/01/27 | 172 | 177 | 172 | 177 | 742,000 |
2011/01/26 | 172 | 175 | 170 | 170 | 654,000 |
2011/01/25 | 171 | 175 | 171 | 174 | 891,000 |
2011/01/24 | 176 | 176 | 170 | 170 | 890,000 |
2011/01/21 | 181 | 181 | 174 | 175 | 1,103,000 |
2011/01/20 | 177 | 182 | 177 | 180 | 905,000 |
2011/01/19 | 182 | 183 | 178 | 180 | 1,153,000 |
2011/01/18 | 184 | 185 | 181 | 182 | 774,000 |
2011/01/17 | 192 | 192 | 183 | 185 | 943,000 |
2011/01/14 | 192 | 196 | 189 | 189 | 1,340,000 |
2011/01/13 | 199 | 200 | 189 | 191 | 994,000 |
2011/01/12 | 199 | 205 | 196 | 196 | 1,736,000 |
2011/01/11 | 192 | 198 | 190 | 198 | 820,000 |
2011/01/07 | 191 | 196 | 191 | 192 | 1,017,000 |
2011/01/06 | 194 | 199 | 192 | 192 | 2,360,000 |
2011/01/05 | 175 | 191 | 174 | 189 | 2,468,000 |
2011/01/04 | 173 | 177 | 173 | 175 | 525,000 |