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 |
---|---|---|---|---|---|
2012/12/28 | 171 | 172 | 170 | 171 | 663,000 |
2012/12/27 | 167 | 175 | 166 | 171 | 1,076,000 |
2012/12/26 | 149 | 170 | 149 | 167 | 1,527,000 |
2012/12/25 | 153 | 154 | 148 | 149 | 400,000 |
2012/12/21 | 154 | 155 | 149 | 151 | 642,000 |
2012/12/20 | 152 | 155 | 150 | 152 | 875,000 |
2012/12/19 | 150 | 155 | 150 | 155 | 920,000 |
2012/12/18 | 147 | 149 | 147 | 148 | 331,000 |
2012/12/17 | 148 | 150 | 146 | 147 | 457,000 |
2012/12/14 | 147 | 148 | 145 | 148 | 464,000 |
2012/12/13 | 147 | 150 | 146 | 147 | 451,000 |
2012/12/12 | 146 | 147 | 144 | 145 | 370,000 |
2012/12/11 | 145 | 145 | 142 | 145 | 307,000 |
2012/12/10 | 149 | 150 | 144 | 145 | 441,000 |
2012/12/07 | 145 | 148 | 144 | 148 | 465,000 |
2012/12/06 | 146 | 147 | 144 | 146 | 423,000 |
2012/12/05 | 143 | 146 | 140 | 144 | 427,000 |
2012/12/04 | 140 | 144 | 138 | 143 | 562,000 |
2012/12/03 | 144 | 145 | 139 | 139 | 797,000 |
2012/11/30 | 145 | 147 | 138 | 143 | 969,000 |
2012/11/29 | 136 | 144 | 135 | 144 | 1,157,000 |
2012/11/28 | 141 | 142 | 132 | 135 | 959,000 |
2012/11/27 | 143 | 143 | 140 | 142 | 669,000 |
2012/11/26 | 143 | 146 | 143 | 145 | 675,000 |
2012/11/22 | 138 | 143 | 138 | 143 | 1,276,000 |
2012/11/21 | 130 | 137 | 130 | 137 | 1,493,000 |
2012/11/20 | 125 | 129 | 123 | 128 | 739,000 |
2012/11/19 | 123 | 125 | 122 | 123 | 501,000 |
2012/11/16 | 119 | 121 | 118 | 120 | 441,000 |
2012/11/15 | 113 | 118 | 113 | 118 | 581,000 |
2012/11/14 | 114 | 115 | 112 | 114 | 373,000 |
2012/11/13 | 114 | 115 | 111 | 114 | 339,000 |
2012/11/12 | 119 | 119 | 114 | 114 | 354,000 |
2012/11/09 | 118 | 121 | 118 | 118 | 317,000 |
2012/11/08 | 119 | 122 | 118 | 120 | 394,000 |
2012/11/07 | 118 | 123 | 118 | 122 | 413,000 |
2012/11/06 | 117 | 119 | 117 | 117 | 316,000 |
2012/11/05 | 122 | 122 | 118 | 119 | 428,000 |
2012/11/02 | 122 | 124 | 121 | 124 | 485,000 |
2012/11/01 | 118 | 120 | 115 | 119 | 749,000 |
2012/10/31 | 112 | 119 | 111 | 119 | 718,000 |
2012/10/30 | 112 | 112 | 110 | 111 | 207,000 |
2012/10/29 | 112 | 112 | 110 | 111 | 190,000 |
2012/10/26 | 110 | 112 | 110 | 112 | 495,000 |
2012/10/25 | 110 | 110 | 107 | 110 | 506,000 |
2012/10/24 | 110 | 112 | 109 | 109 | 760,000 |
2012/10/23 | 114 | 114 | 112 | 113 | 569,000 |
2012/10/22 | 111 | 113 | 111 | 113 | 652,000 |
2012/10/19 | 114 | 117 | 113 | 114 | 487,000 |
2012/10/18 | 115 | 117 | 114 | 115 | 325,000 |
2012/10/17 | 114 | 116 | 112 | 115 | 372,000 |
2012/10/16 | 111 | 113 | 110 | 113 | 495,000 |
2012/10/15 | 108 | 111 | 107 | 108 | 618,000 |
2012/10/12 | 108 | 110 | 107 | 107 | 388,000 |
2012/10/11 | 105 | 110 | 104 | 107 | 402,000 |
2012/10/10 | 106 | 108 | 105 | 106 | 527,000 |
2012/10/09 | 114 | 115 | 108 | 108 | 769,000 |
2012/10/05 | 114 | 114 | 111 | 113 | 446,000 |
2012/10/04 | 112 | 114 | 111 | 113 | 710,000 |
2012/10/03 | 112 | 115 | 111 | 112 | 791,000 |
2012/10/02 | 115 | 115 | 110 | 111 | 2,029,000 |
2012/10/01 | 123 | 123 | 113 | 115 | 2,097,000 |
2012/09/28 | 130 | 131 | 129 | 129 | 280,000 |
2012/09/27 | 126 | 130 | 123 | 129 | 435,000 |
2012/09/26 | 133 | 133 | 125 | 127 | 644,000 |
2012/09/25 | 133 | 135 | 131 | 135 | 437,000 |
2012/09/24 | 133 | 134 | 130 | 134 | 449,000 |
2012/09/21 | 129 | 135 | 128 | 133 | 727,000 |
2012/09/20 | 136 | 136 | 129 | 129 | 767,000 |
2012/09/19 | 135 | 138 | 135 | 136 | 384,000 |
2012/09/18 | 133 | 137 | 132 | 137 | 768,000 |
2012/09/14 | 127 | 134 | 126 | 134 | 1,130,000 |
2012/09/13 | 124 | 127 | 122 | 124 | 719,000 |
2012/09/12 | 123 | 125 | 119 | 123 | 1,167,000 |
2012/09/11 | 124 | 125 | 121 | 122 | 709,000 |
2012/09/10 | 128 | 131 | 126 | 128 | 506,000 |
2012/09/07 | 128 | 129 | 124 | 129 | 552,000 |
2012/09/06 | 127 | 127 | 121 | 124 | 340,000 |
2012/09/05 | 125 | 126 | 122 | 123 | 404,000 |
2012/09/04 | 126 | 129 | 125 | 127 | 246,000 |
2012/09/03 | 129 | 130 | 125 | 126 | 784,000 |
2012/08/31 | 130 | 132 | 127 | 128 | 814,000 |
2012/08/30 | 139 | 139 | 133 | 134 | 464,000 |
2012/08/29 | 138 | 141 | 138 | 139 | 218,000 |
2012/08/28 | 144 | 144 | 139 | 139 | 496,000 |
2012/08/27 | 149 | 149 | 144 | 146 | 214,000 |
2012/08/24 | 149 | 149 | 145 | 147 | 302,000 |
2012/08/23 | 147 | 150 | 147 | 150 | 225,000 |
2012/08/22 | 148 | 149 | 146 | 148 | 645,000 |
2012/08/21 | 150 | 151 | 147 | 147 | 346,000 |
2012/08/20 | 152 | 153 | 147 | 150 | 604,000 |
2012/08/17 | 144 | 149 | 143 | 149 | 547,000 |
2012/08/16 | 140 | 143 | 140 | 143 | 334,000 |
2012/08/15 | 147 | 147 | 138 | 139 | 673,000 |
2012/08/14 | 145 | 147 | 144 | 147 | 288,000 |
2012/08/13 | 143 | 146 | 142 | 146 | 180,000 |
2012/08/10 | 145 | 147 | 141 | 142 | 441,000 |
2012/08/09 | 143 | 147 | 143 | 144 | 589,000 |
2012/08/08 | 142 | 145 | 140 | 143 | 552,000 |
2012/08/07 | 139 | 141 | 138 | 140 | 499,000 |
2012/08/06 | 139 | 139 | 137 | 138 | 189,000 |
2012/08/03 | 140 | 140 | 135 | 137 | 724,000 |
2012/08/02 | 140 | 144 | 139 | 142 | 653,000 |
2012/08/01 | 150 | 150 | 140 | 141 | 764,000 |
2012/07/31 | 145 | 153 | 140 | 152 | 1,441,000 |
2012/07/30 | 156 | 156 | 144 | 149 | 714,000 |
2012/07/27 | 152 | 154 | 150 | 153 | 396,000 |
2012/07/26 | 142 | 147 | 141 | 147 | 266,000 |
2012/07/25 | 142 | 142 | 140 | 141 | 295,000 |
2012/07/24 | 146 | 146 | 141 | 142 | 331,000 |
2012/07/23 | 145 | 148 | 145 | 145 | 358,000 |
2012/07/20 | 153 | 153 | 150 | 150 | 422,000 |
2012/07/19 | 151 | 152 | 150 | 150 | 244,000 |
2012/07/18 | 152 | 154 | 149 | 150 | 401,000 |
2012/07/17 | 156 | 156 | 153 | 155 | 388,000 |
2012/07/13 | 158 | 161 | 158 | 160 | 362,000 |
2012/07/12 | 161 | 162 | 159 | 159 | 275,000 |
2012/07/11 | 163 | 163 | 160 | 161 | 369,000 |
2012/07/10 | 171 | 171 | 163 | 163 | 423,000 |
2012/07/09 | 172 | 172 | 169 | 169 | 200,000 |
2012/07/06 | 170 | 174 | 170 | 171 | 460,000 |
2012/07/05 | 172 | 175 | 170 | 171 | 267,000 |
2012/07/04 | 177 | 177 | 172 | 172 | 494,000 |
2012/07/03 | 175 | 180 | 174 | 177 | 400,000 |
2012/07/02 | 181 | 181 | 176 | 176 | 419,000 |
2012/06/29 | 176 | 181 | 176 | 179 | 717,000 |
2012/06/28 | 174 | 178 | 173 | 176 | 556,000 |
2012/06/27 | 169 | 173 | 165 | 173 | 335,000 |
2012/06/26 | 166 | 169 | 166 | 168 | 185,000 |
2012/06/25 | 172 | 173 | 166 | 168 | 462,000 |
2012/06/22 | 166 | 171 | 166 | 169 | 181,000 |
2012/06/21 | 172 | 172 | 168 | 170 | 285,000 |
2012/06/20 | 167 | 170 | 166 | 170 | 283,000 |
2012/06/19 | 167 | 167 | 162 | 164 | 483,000 |
2012/06/18 | 167 | 169 | 167 | 168 | 256,000 |
2012/06/15 | 165 | 166 | 162 | 163 | 484,000 |
2012/06/14 | 160 | 163 | 159 | 163 | 509,000 |
2012/06/13 | 159 | 164 | 157 | 162 | 570,000 |
2012/06/12 | 157 | 158 | 154 | 158 | 290,000 |
2012/06/11 | 161 | 162 | 158 | 160 | 425,000 |
2012/06/08 | 158 | 158 | 152 | 155 | 603,000 |
2012/06/07 | 159 | 161 | 156 | 158 | 472,000 |
2012/06/06 | 158 | 158 | 153 | 157 | 289,000 |
2012/06/05 | 149 | 158 | 149 | 157 | 488,000 |
2012/06/04 | 150 | 151 | 148 | 149 | 307,000 |
2012/06/01 | 155 | 157 | 152 | 152 | 280,000 |
2012/05/31 | 152 | 157 | 152 | 156 | 266,000 |
2012/05/30 | 157 | 158 | 152 | 156 | 528,000 |
2012/05/29 | 150 | 159 | 149 | 157 | 929,000 |
2012/05/28 | 153 | 155 | 153 | 154 | 342,000 |
2012/05/25 | 155 | 157 | 153 | 155 | 415,000 |
2012/05/24 | 157 | 160 | 153 | 157 | 747,000 |
2012/05/23 | 161 | 162 | 153 | 154 | 445,000 |
2012/05/22 | 162 | 163 | 159 | 161 | 314,000 |
2012/05/21 | 165 | 165 | 159 | 160 | 350,000 |
2012/05/18 | 165 | 165 | 161 | 163 | 611,000 |
2012/05/17 | 161 | 171 | 160 | 170 | 611,000 |
2012/05/16 | 162 | 163 | 156 | 159 | 895,000 |
2012/05/15 | 162 | 163 | 159 | 160 | 746,000 |
2012/05/14 | 170 | 170 | 164 | 165 | 418,000 |
2012/05/11 | 173 | 173 | 168 | 170 | 413,000 |
2012/05/10 | 170 | 173 | 169 | 172 | 329,000 |
2012/05/09 | 174 | 174 | 169 | 170 | 372,000 |
2012/05/08 | 176 | 177 | 174 | 176 | 294,000 |
2012/05/07 | 176 | 178 | 174 | 175 | 422,000 |
2012/05/02 | 179 | 181 | 178 | 181 | 298,000 |
2012/05/01 | 180 | 182 | 178 | 179 | 781,000 |
2012/04/27 | 183 | 186 | 178 | 184 | 1,301,000 |
2012/04/26 | 182 | 182 | 178 | 182 | 1,072,000 |
2012/04/25 | 187 | 188 | 183 | 184 | 855,000 |
2012/04/24 | 185 | 189 | 183 | 188 | 497,000 |
2012/04/23 | 193 | 194 | 187 | 189 | 428,000 |
2012/04/20 | 196 | 196 | 193 | 193 | 99,000 |
2012/04/19 | 197 | 197 | 194 | 195 | 262,000 |
2012/04/18 | 198 | 199 | 197 | 199 | 421,000 |
2012/04/17 | 196 | 200 | 194 | 194 | 368,000 |
2012/04/16 | 190 | 196 | 190 | 195 | 437,000 |
2012/04/13 | 194 | 197 | 189 | 191 | 729,000 |
2012/04/12 | 198 | 199 | 192 | 197 | 558,000 |
2012/04/11 | 197 | 198 | 192 | 197 | 534,000 |
2012/04/10 | 204 | 205 | 199 | 201 | 271,000 |
2012/04/09 | 201 | 207 | 201 | 203 | 352,000 |
2012/04/06 | 207 | 207 | 202 | 203 | 232,000 |
2012/04/05 | 208 | 208 | 205 | 207 | 280,000 |
2012/04/04 | 213 | 215 | 208 | 210 | 418,000 |
2012/04/03 | 210 | 214 | 210 | 213 | 348,000 |
2012/04/02 | 213 | 213 | 210 | 210 | 358,000 |
2012/03/30 | 212 | 216 | 211 | 212 | 562,000 |
2012/03/29 | 212 | 212 | 207 | 210 | 449,000 |
2012/03/28 | 212 | 214 | 211 | 214 | 440,000 |
2012/03/27 | 212 | 213 | 211 | 213 | 430,000 |
2012/03/26 | 213 | 213 | 207 | 207 | 899,000 |
2012/03/23 | 216 | 217 | 210 | 211 | 756,000 |
2012/03/22 | 220 | 222 | 217 | 218 | 471,000 |
2012/03/21 | 221 | 224 | 218 | 218 | 485,000 |
2012/03/19 | 219 | 225 | 218 | 222 | 677,000 |
2012/03/16 | 218 | 220 | 215 | 217 | 535,000 |
2012/03/15 | 217 | 219 | 214 | 218 | 599,000 |
2012/03/14 | 214 | 218 | 212 | 217 | 549,000 |
2012/03/13 | 214 | 215 | 211 | 211 | 393,000 |
2012/03/12 | 217 | 218 | 212 | 213 | 385,000 |
2012/03/09 | 219 | 220 | 213 | 214 | 859,000 |
2012/03/08 | 215 | 222 | 215 | 217 | 608,000 |
2012/03/07 | 210 | 213 | 208 | 213 | 403,000 |
2012/03/06 | 215 | 216 | 210 | 211 | 334,000 |
2012/03/05 | 217 | 217 | 213 | 214 | 347,000 |
2012/03/02 | 210 | 216 | 210 | 216 | 401,000 |
2012/03/01 | 211 | 214 | 208 | 209 | 498,000 |
2012/02/29 | 220 | 221 | 212 | 212 | 341,000 |
2012/02/28 | 216 | 220 | 211 | 218 | 462,000 |
2012/02/27 | 224 | 224 | 220 | 220 | 556,000 |
2012/02/24 | 215 | 221 | 214 | 220 | 789,000 |
2012/02/23 | 214 | 216 | 213 | 216 | 387,000 |
2012/02/22 | 210 | 217 | 205 | 216 | 1,017,000 |
2012/02/21 | 210 | 210 | 206 | 207 | 346,000 |
2012/02/20 | 215 | 215 | 208 | 208 | 484,000 |
2012/02/17 | 213 | 214 | 209 | 212 | 402,000 |
2012/02/16 | 212 | 212 | 206 | 209 | 488,000 |
2012/02/15 | 206 | 210 | 202 | 210 | 614,000 |
2012/02/14 | 207 | 208 | 202 | 206 | 505,000 |
2012/02/13 | 207 | 210 | 206 | 206 | 204,000 |
2012/02/10 | 212 | 214 | 208 | 210 | 294,000 |
2012/02/09 | 214 | 215 | 211 | 211 | 279,000 |
2012/02/08 | 212 | 217 | 212 | 216 | 662,000 |
2012/02/07 | 207 | 212 | 207 | 212 | 602,000 |
2012/02/06 | 206 | 209 | 206 | 208 | 350,000 |
2012/02/03 | 204 | 207 | 202 | 206 | 338,000 |
2012/02/02 | 208 | 208 | 201 | 204 | 482,000 |
2012/02/01 | 203 | 208 | 202 | 206 | 789,000 |
2012/01/31 | 198 | 203 | 198 | 202 | 660,000 |
2012/01/30 | 201 | 201 | 195 | 196 | 505,000 |
2012/01/27 | 196 | 200 | 195 | 200 | 320,000 |
2012/01/26 | 200 | 205 | 196 | 197 | 989,000 |
2012/01/25 | 198 | 201 | 196 | 200 | 260,000 |
2012/01/24 | 199 | 199 | 197 | 198 | 230,000 |
2012/01/23 | 190 | 200 | 190 | 199 | 1,015,000 |
2012/01/20 | 194 | 195 | 190 | 190 | 1,106,000 |
2012/01/19 | 192 | 193 | 188 | 191 | 1,249,000 |
2012/01/18 | 197 | 199 | 194 | 195 | 546,000 |
2012/01/17 | 193 | 197 | 192 | 197 | 118,000 |
2012/01/16 | 193 | 193 | 191 | 193 | 127,000 |
2012/01/13 | 190 | 194 | 190 | 194 | 109,000 |
2012/01/12 | 194 | 195 | 190 | 191 | 427,000 |
2012/01/11 | 196 | 197 | 194 | 197 | 230,000 |
2012/01/10 | 196 | 198 | 195 | 195 | 228,000 |
2012/01/06 | 193 | 196 | 191 | 195 | 547,000 |
2012/01/05 | 193 | 197 | 191 | 194 | 309,000 |
2012/01/04 | 194 | 194 | 190 | 193 | 409,000 |