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 |
---|---|---|---|---|---|
2013/12/30 | 190 | 198 | 188 | 195 | 1,619,000 |
2013/12/27 | 182 | 189 | 180 | 187 | 1,439,000 |
2013/12/26 | 173 | 183 | 172 | 182 | 1,006,000 |
2013/12/25 | 173 | 173 | 170 | 172 | 594,000 |
2013/12/24 | 175 | 177 | 171 | 173 | 1,076,000 |
2013/12/20 | 175 | 177 | 172 | 175 | 997,000 |
2013/12/19 | 178 | 179 | 176 | 178 | 489,000 |
2013/12/18 | 176 | 179 | 175 | 179 | 429,000 |
2013/12/17 | 176 | 176 | 175 | 176 | 153,000 |
2013/12/16 | 178 | 178 | 173 | 174 | 504,000 |
2013/12/13 | 179 | 181 | 177 | 178 | 943,000 |
2013/12/12 | 184 | 184 | 178 | 178 | 1,166,000 |
2013/12/11 | 186 | 187 | 184 | 185 | 613,000 |
2013/12/10 | 185 | 186 | 184 | 185 | 357,000 |
2013/12/09 | 184 | 186 | 183 | 186 | 917,000 |
2013/12/06 | 182 | 184 | 181 | 184 | 1,508,000 |
2013/12/05 | 187 | 188 | 182 | 184 | 1,123,000 |
2013/12/04 | 183 | 188 | 182 | 185 | 1,043,000 |
2013/12/03 | 183 | 184 | 182 | 184 | 1,064,000 |
2013/12/02 | 182 | 183 | 182 | 183 | 567,000 |
2013/11/29 | 184 | 184 | 180 | 182 | 758,000 |
2013/11/28 | 183 | 185 | 182 | 184 | 974,000 |
2013/11/27 | 182 | 185 | 181 | 181 | 518,000 |
2013/11/26 | 185 | 185 | 182 | 182 | 786,000 |
2013/11/25 | 186 | 188 | 184 | 186 | 699,000 |
2013/11/22 | 185 | 187 | 184 | 185 | 971,000 |
2013/11/21 | 183 | 187 | 183 | 186 | 613,000 |
2013/11/20 | 184 | 186 | 182 | 185 | 758,000 |
2013/11/19 | 186 | 187 | 181 | 181 | 744,000 |
2013/11/18 | 186 | 187 | 184 | 185 | 505,000 |
2013/11/15 | 184 | 187 | 183 | 184 | 940,000 |
2013/11/14 | 178 | 185 | 178 | 185 | 1,075,000 |
2013/11/13 | 180 | 182 | 178 | 178 | 403,000 |
2013/11/12 | 178 | 184 | 177 | 180 | 749,000 |
2013/11/11 | 179 | 181 | 176 | 177 | 716,000 |
2013/11/08 | 176 | 181 | 176 | 179 | 643,000 |
2013/11/07 | 180 | 182 | 178 | 178 | 604,000 |
2013/11/06 | 176 | 181 | 176 | 179 | 1,054,000 |
2013/11/05 | 184 | 184 | 174 | 176 | 1,481,000 |
2013/11/01 | 181 | 183 | 180 | 182 | 1,204,000 |
2013/10/31 | 194 | 195 | 179 | 180 | 1,532,000 |
2013/10/30 | 196 | 197 | 193 | 196 | 935,000 |
2013/10/29 | 195 | 196 | 192 | 193 | 541,000 |
2013/10/28 | 195 | 196 | 191 | 196 | 859,000 |
2013/10/25 | 192 | 195 | 189 | 194 | 1,997,000 |
2013/10/24 | 189 | 190 | 183 | 189 | 1,019,000 |
2013/10/23 | 189 | 192 | 187 | 188 | 1,044,000 |
2013/10/22 | 188 | 192 | 186 | 189 | 905,000 |
2013/10/21 | 185 | 189 | 185 | 189 | 938,000 |
2013/10/18 | 187 | 187 | 183 | 183 | 974,000 |
2013/10/17 | 191 | 191 | 188 | 189 | 432,000 |
2013/10/16 | 186 | 189 | 185 | 188 | 387,000 |
2013/10/15 | 188 | 191 | 187 | 189 | 424,000 |
2013/10/11 | 189 | 190 | 187 | 187 | 313,000 |
2013/10/10 | 187 | 188 | 183 | 185 | 500,000 |
2013/10/09 | 181 | 190 | 178 | 188 | 673,000 |
2013/10/08 | 177 | 182 | 176 | 180 | 284,000 |
2013/10/07 | 184 | 184 | 177 | 179 | 417,000 |
2013/10/04 | 183 | 184 | 177 | 183 | 545,000 |
2013/10/03 | 186 | 188 | 185 | 185 | 509,000 |
2013/10/02 | 193 | 196 | 185 | 187 | 1,204,000 |
2013/10/01 | 193 | 197 | 192 | 192 | 793,000 |
2013/09/30 | 196 | 198 | 193 | 194 | 645,000 |
2013/09/27 | 202 | 202 | 197 | 199 | 834,000 |
2013/09/26 | 192 | 200 | 192 | 200 | 593,000 |
2013/09/25 | 203 | 204 | 192 | 194 | 1,237,000 |
2013/09/24 | 201 | 204 | 198 | 202 | 882,000 |
2013/09/20 | 200 | 204 | 196 | 204 | 2,012,000 |
2013/09/19 | 191 | 197 | 190 | 197 | 995,000 |
2013/09/18 | 193 | 194 | 189 | 189 | 920,000 |
2013/09/17 | 193 | 202 | 190 | 191 | 2,446,000 |
2013/09/13 | 192 | 197 | 191 | 195 | 760,000 |
2013/09/12 | 193 | 196 | 191 | 195 | 892,000 |
2013/09/11 | 197 | 199 | 187 | 192 | 1,620,000 |
2013/09/10 | 192 | 208 | 184 | 197 | 8,167,000 |
2013/09/09 | 186 | 192 | 184 | 188 | 3,560,000 |
2013/09/06 | 177 | 179 | 172 | 178 | 2,408,000 |
2013/09/05 | 171 | 177 | 166 | 177 | 1,974,000 |
2013/09/04 | 172 | 177 | 168 | 169 | 2,243,000 |
2013/09/03 | 165 | 172 | 165 | 171 | 1,131,000 |
2013/09/02 | 164 | 164 | 161 | 164 | 271,000 |
2013/08/30 | 167 | 167 | 162 | 162 | 372,000 |
2013/08/29 | 165 | 166 | 163 | 163 | 274,000 |
2013/08/28 | 164 | 166 | 161 | 163 | 654,000 |
2013/08/27 | 170 | 173 | 168 | 170 | 291,000 |
2013/08/26 | 173 | 174 | 169 | 169 | 283,000 |
2013/08/23 | 172 | 175 | 170 | 173 | 372,000 |
2013/08/22 | 167 | 168 | 165 | 168 | 357,000 |
2013/08/21 | 172 | 173 | 166 | 168 | 463,000 |
2013/08/20 | 175 | 176 | 170 | 170 | 714,000 |
2013/08/19 | 174 | 177 | 171 | 177 | 593,000 |
2013/08/16 | 170 | 177 | 170 | 174 | 663,000 |
2013/08/15 | 175 | 177 | 170 | 171 | 527,000 |
2013/08/14 | 179 | 182 | 173 | 176 | 1,042,000 |
2013/08/13 | 174 | 179 | 173 | 179 | 873,000 |
2013/08/12 | 167 | 173 | 166 | 172 | 652,000 |
2013/08/09 | 172 | 173 | 165 | 166 | 516,000 |
2013/08/08 | 171 | 175 | 168 | 168 | 540,000 |
2013/08/07 | 177 | 177 | 172 | 173 | 678,000 |
2013/08/06 | 172 | 178 | 171 | 178 | 665,000 |
2013/08/05 | 169 | 172 | 167 | 171 | 748,000 |
2013/08/02 | 169 | 170 | 165 | 167 | 735,000 |
2013/08/01 | 161 | 169 | 161 | 169 | 1,287,000 |
2013/07/31 | 176 | 182 | 163 | 164 | 2,036,000 |
2013/07/30 | 171 | 181 | 171 | 180 | 667,000 |
2013/07/29 | 176 | 177 | 170 | 171 | 1,044,000 |
2013/07/26 | 184 | 187 | 180 | 180 | 1,083,000 |
2013/07/25 | 190 | 192 | 185 | 187 | 747,000 |
2013/07/24 | 185 | 191 | 181 | 191 | 1,601,000 |
2013/07/23 | 180 | 185 | 180 | 185 | 1,770,000 |
2013/07/22 | 176 | 180 | 176 | 180 | 1,321,000 |
2013/07/19 | 178 | 179 | 171 | 172 | 855,000 |
2013/07/18 | 179 | 180 | 175 | 178 | 838,000 |
2013/07/17 | 169 | 178 | 169 | 178 | 1,849,000 |
2013/07/16 | 171 | 172 | 169 | 169 | 413,000 |
2013/07/12 | 167 | 173 | 165 | 170 | 1,881,000 |
2013/07/11 | 163 | 165 | 162 | 164 | 625,000 |
2013/07/10 | 166 | 167 | 163 | 164 | 727,000 |
2013/07/09 | 164 | 169 | 163 | 164 | 1,219,000 |
2013/07/08 | 165 | 166 | 160 | 160 | 752,000 |
2013/07/05 | 159 | 163 | 159 | 162 | 1,166,000 |
2013/07/04 | 160 | 161 | 157 | 159 | 312,000 |
2013/07/03 | 163 | 163 | 160 | 161 | 365,000 |
2013/07/02 | 158 | 162 | 157 | 162 | 1,083,000 |
2013/07/01 | 155 | 156 | 154 | 155 | 486,000 |
2013/06/28 | 153 | 157 | 153 | 156 | 873,000 |
2013/06/27 | 151 | 153 | 148 | 150 | 692,000 |
2013/06/26 | 155 | 155 | 149 | 150 | 462,000 |
2013/06/25 | 154 | 157 | 150 | 153 | 753,000 |
2013/06/24 | 160 | 160 | 153 | 153 | 535,000 |
2013/06/21 | 159 | 159 | 153 | 158 | 1,659,000 |
2013/06/20 | 161 | 165 | 161 | 164 | 659,000 |
2013/06/19 | 162 | 163 | 160 | 163 | 490,000 |
2013/06/18 | 160 | 164 | 158 | 158 | 736,000 |
2013/06/17 | 152 | 163 | 152 | 162 | 748,000 |
2013/06/14 | 156 | 156 | 151 | 152 | 918,000 |
2013/06/13 | 156 | 156 | 151 | 151 | 1,287,000 |
2013/06/12 | 157 | 162 | 156 | 160 | 777,000 |
2013/06/11 | 163 | 165 | 157 | 160 | 674,000 |
2013/06/10 | 162 | 165 | 158 | 163 | 864,000 |
2013/06/07 | 159 | 165 | 147 | 153 | 2,642,000 |
2013/06/06 | 163 | 178 | 163 | 167 | 3,894,000 |
2013/06/05 | 163 | 168 | 160 | 160 | 823,000 |
2013/06/04 | 156 | 166 | 155 | 165 | 1,465,000 |
2013/06/03 | 163 | 163 | 157 | 157 | 1,147,000 |
2013/05/31 | 173 | 173 | 166 | 167 | 840,000 |
2013/05/30 | 171 | 174 | 168 | 169 | 896,000 |
2013/05/29 | 181 | 184 | 174 | 174 | 1,283,000 |
2013/05/28 | 170 | 182 | 169 | 180 | 1,285,000 |
2013/05/27 | 182 | 183 | 173 | 173 | 1,058,000 |
2013/05/24 | 186 | 192 | 177 | 186 | 2,048,000 |
2013/05/23 | 195 | 205 | 182 | 183 | 4,504,000 |
2013/05/22 | 208 | 208 | 194 | 194 | 4,489,000 |
2013/05/21 | 180 | 198 | 179 | 194 | 4,446,000 |
2013/05/20 | 171 | 178 | 171 | 178 | 1,364,000 |
2013/05/17 | 164 | 169 | 164 | 168 | 465,000 |
2013/05/16 | 171 | 172 | 161 | 164 | 1,175,000 |
2013/05/15 | 175 | 178 | 169 | 171 | 1,415,000 |
2013/05/14 | 169 | 173 | 167 | 173 | 1,469,000 |
2013/05/13 | 165 | 170 | 165 | 169 | 1,054,000 |
2013/05/10 | 165 | 167 | 163 | 165 | 1,425,000 |
2013/05/09 | 162 | 164 | 161 | 163 | 1,166,000 |
2013/05/08 | 163 | 164 | 160 | 161 | 1,087,000 |
2013/05/07 | 160 | 162 | 159 | 162 | 705,000 |
2013/05/02 | 157 | 158 | 156 | 157 | 629,000 |
2013/05/01 | 160 | 161 | 158 | 158 | 453,000 |
2013/04/30 | 164 | 165 | 160 | 160 | 1,659,000 |
2013/04/26 | 159 | 165 | 154 | 162 | 2,720,000 |
2013/04/25 | 159 | 165 | 159 | 160 | 1,750,000 |
2013/04/24 | 150 | 159 | 150 | 157 | 2,298,000 |
2013/04/23 | 150 | 151 | 148 | 148 | 1,310,000 |
2013/04/22 | 146 | 152 | 146 | 151 | 1,683,000 |
2013/04/19 | 142 | 145 | 141 | 144 | 1,486,000 |
2013/04/18 | 143 | 144 | 142 | 142 | 1,146,000 |
2013/04/17 | 143 | 144 | 142 | 142 | 1,248,000 |
2013/04/16 | 143 | 145 | 140 | 141 | 2,576,000 |
2013/04/15 | 152 | 153 | 146 | 147 | 1,504,000 |
2013/04/12 | 155 | 157 | 153 | 153 | 1,115,000 |
2013/04/11 | 160 | 162 | 154 | 155 | 1,443,000 |
2013/04/10 | 156 | 160 | 154 | 158 | 1,515,000 |
2013/04/09 | 154 | 156 | 151 | 153 | 1,235,000 |
2013/04/08 | 146 | 151 | 146 | 151 | 1,998,000 |
2013/04/05 | 151 | 155 | 140 | 144 | 2,206,000 |
2013/04/04 | 147 | 149 | 138 | 148 | 1,772,000 |
2013/04/03 | 148 | 150 | 146 | 148 | 1,250,000 |
2013/04/02 | 145 | 149 | 143 | 146 | 1,262,000 |
2013/04/01 | 157 | 157 | 147 | 148 | 2,487,000 |
2013/03/29 | 169 | 170 | 165 | 166 | 620,000 |
2013/03/28 | 171 | 171 | 167 | 169 | 429,000 |
2013/03/27 | 166 | 171 | 165 | 171 | 437,000 |
2013/03/26 | 166 | 167 | 165 | 166 | 454,000 |
2013/03/25 | 168 | 170 | 166 | 166 | 851,000 |
2013/03/22 | 173 | 173 | 169 | 169 | 565,000 |
2013/03/21 | 176 | 176 | 172 | 173 | 738,000 |
2013/03/19 | 169 | 175 | 167 | 171 | 968,000 |
2013/03/18 | 167 | 171 | 164 | 169 | 954,000 |
2013/03/15 | 170 | 172 | 169 | 172 | 976,000 |
2013/03/14 | 169 | 171 | 167 | 170 | 495,000 |
2013/03/13 | 168 | 171 | 168 | 168 | 716,000 |
2013/03/12 | 176 | 178 | 169 | 169 | 1,709,000 |
2013/03/11 | 176 | 180 | 175 | 175 | 1,078,000 |
2013/03/08 | 173 | 177 | 173 | 175 | 1,006,000 |
2013/03/07 | 170 | 174 | 169 | 172 | 670,000 |
2013/03/06 | 170 | 172 | 167 | 169 | 601,000 |
2013/03/05 | 173 | 175 | 168 | 169 | 717,000 |
2013/03/04 | 174 | 175 | 172 | 172 | 573,000 |
2013/03/01 | 172 | 175 | 171 | 172 | 852,000 |
2013/02/28 | 176 | 177 | 172 | 172 | 946,000 |
2013/02/27 | 176 | 176 | 172 | 173 | 1,084,000 |
2013/02/26 | 180 | 182 | 176 | 177 | 831,000 |
2013/02/25 | 184 | 185 | 181 | 185 | 535,000 |
2013/02/22 | 175 | 180 | 172 | 179 | 775,000 |
2013/02/21 | 180 | 184 | 177 | 179 | 626,000 |
2013/02/20 | 188 | 188 | 182 | 184 | 504,000 |
2013/02/19 | 184 | 188 | 183 | 186 | 589,000 |
2013/02/18 | 175 | 184 | 175 | 180 | 621,000 |
2013/02/15 | 181 | 182 | 169 | 175 | 1,115,000 |
2013/02/14 | 183 | 187 | 178 | 181 | 726,000 |
2013/02/13 | 188 | 191 | 180 | 184 | 907,000 |
2013/02/12 | 199 | 200 | 189 | 189 | 1,096,000 |
2013/02/08 | 205 | 208 | 193 | 197 | 1,493,000 |
2013/02/07 | 199 | 204 | 198 | 200 | 1,318,000 |
2013/02/06 | 191 | 198 | 190 | 196 | 1,238,000 |
2013/02/05 | 188 | 194 | 185 | 186 | 1,383,000 |
2013/02/04 | 184 | 194 | 184 | 193 | 1,829,000 |
2013/02/01 | 184 | 185 | 180 | 181 | 1,406,000 |
2013/01/31 | 177 | 189 | 175 | 184 | 3,177,000 |
2013/01/30 | 170 | 175 | 169 | 173 | 770,000 |
2013/01/29 | 166 | 173 | 166 | 169 | 1,125,000 |
2013/01/28 | 174 | 174 | 169 | 170 | 479,000 |
2013/01/25 | 172 | 175 | 171 | 175 | 582,000 |
2013/01/24 | 163 | 172 | 163 | 167 | 1,060,000 |
2013/01/23 | 175 | 175 | 162 | 164 | 1,099,000 |
2013/01/22 | 176 | 179 | 174 | 176 | 1,192,000 |
2013/01/21 | 175 | 180 | 172 | 176 | 791,000 |
2013/01/18 | 171 | 177 | 171 | 175 | 1,065,000 |
2013/01/17 | 172 | 175 | 165 | 167 | 1,183,000 |
2013/01/16 | 178 | 179 | 171 | 172 | 1,326,000 |
2013/01/15 | 177 | 180 | 174 | 180 | 1,277,000 |
2013/01/11 | 179 | 182 | 174 | 175 | 1,163,000 |
2013/01/10 | 170 | 179 | 168 | 178 | 1,264,000 |
2013/01/09 | 162 | 170 | 161 | 167 | 1,304,000 |
2013/01/08 | 172 | 172 | 165 | 166 | 730,000 |
2013/01/07 | 170 | 171 | 166 | 170 | 908,000 |
2013/01/04 | 176 | 176 | 170 | 170 | 724,000 |