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 |
|---|---|---|---|---|---|
| 2015/12/30 | 241 | 243 | 239 | 241 | 399,000 |
| 2015/12/29 | 234 | 241 | 232 | 240 | 1,243,000 |
| 2015/12/28 | 227 | 235 | 226 | 235 | 610,000 |
| 2015/12/25 | 232 | 232 | 225 | 226 | 632,000 |
| 2015/12/24 | 234 | 236 | 232 | 232 | 681,000 |
| 2015/12/22 | 234 | 235 | 231 | 234 | 473,000 |
| 2015/12/21 | 229 | 236 | 227 | 234 | 867,000 |
| 2015/12/18 | 238 | 240 | 229 | 230 | 1,922,000 |
| 2015/12/17 | 241 | 242 | 236 | 237 | 1,195,000 |
| 2015/12/16 | 244 | 244 | 235 | 237 | 1,730,000 |
| 2015/12/15 | 245 | 245 | 235 | 236 | 1,276,000 |
| 2015/12/14 | 243 | 244 | 238 | 244 | 1,093,000 |
| 2015/12/11 | 236 | 246 | 236 | 246 | 1,676,000 |
| 2015/12/10 | 234 | 235 | 232 | 234 | 584,000 |
| 2015/12/09 | 231 | 239 | 231 | 234 | 1,116,000 |
| 2015/12/08 | 238 | 238 | 231 | 235 | 1,211,000 |
| 2015/12/07 | 240 | 241 | 236 | 237 | 745,000 |
| 2015/12/04 | 238 | 242 | 236 | 237 | 1,172,000 |
| 2015/12/03 | 240 | 245 | 238 | 243 | 1,250,000 |
| 2015/12/02 | 244 | 244 | 239 | 242 | 791,000 |
| 2015/12/01 | 239 | 244 | 239 | 244 | 740,000 |
| 2015/11/30 | 236 | 240 | 235 | 239 | 1,221,000 |
| 2015/11/27 | 239 | 240 | 237 | 238 | 598,000 |
| 2015/11/26 | 244 | 244 | 240 | 240 | 738,000 |
| 2015/11/25 | 240 | 243 | 238 | 243 | 1,108,000 |
| 2015/11/24 | 238 | 240 | 237 | 240 | 869,000 |
| 2015/11/20 | 234 | 238 | 232 | 237 | 1,012,000 |
| 2015/11/19 | 235 | 236 | 233 | 234 | 870,000 |
| 2015/11/18 | 231 | 234 | 230 | 233 | 1,453,000 |
| 2015/11/17 | 229 | 232 | 229 | 230 | 1,202,000 |
| 2015/11/16 | 225 | 228 | 224 | 225 | 435,000 |
| 2015/11/13 | 226 | 229 | 225 | 229 | 901,000 |
| 2015/11/12 | 229 | 231 | 227 | 228 | 818,000 |
| 2015/11/11 | 230 | 231 | 229 | 231 | 517,000 |
| 2015/11/10 | 230 | 232 | 229 | 231 | 1,017,000 |
| 2015/11/09 | 231 | 233 | 231 | 232 | 1,196,000 |
| 2015/11/06 | 231 | 231 | 228 | 230 | 1,154,000 |
| 2015/11/05 | 226 | 231 | 225 | 231 | 1,012,000 |
| 2015/11/04 | 226 | 230 | 224 | 226 | 1,965,000 |
| 2015/11/02 | 215 | 226 | 212 | 224 | 3,983,000 |
| 2015/10/30 | 212 | 217 | 206 | 213 | 1,924,000 |
| 2015/10/29 | 214 | 215 | 210 | 211 | 1,133,000 |
| 2015/10/28 | 212 | 214 | 210 | 213 | 686,000 |
| 2015/10/27 | 216 | 216 | 211 | 213 | 743,000 |
| 2015/10/26 | 219 | 219 | 216 | 216 | 466,000 |
| 2015/10/23 | 219 | 219 | 214 | 216 | 974,000 |
| 2015/10/22 | 214 | 219 | 213 | 215 | 1,000,000 |
| 2015/10/21 | 206 | 216 | 206 | 216 | 1,354,000 |
| 2015/10/20 | 208 | 210 | 204 | 205 | 379,000 |
| 2015/10/19 | 211 | 211 | 206 | 208 | 713,000 |
| 2015/10/16 | 213 | 214 | 210 | 212 | 725,000 |
| 2015/10/15 | 203 | 213 | 202 | 210 | 820,000 |
| 2015/10/14 | 209 | 210 | 206 | 207 | 728,000 |
| 2015/10/13 | 214 | 216 | 210 | 213 | 877,000 |
| 2015/10/09 | 207 | 213 | 207 | 212 | 1,003,000 |
| 2015/10/08 | 201 | 209 | 200 | 205 | 1,395,000 |
| 2015/10/07 | 196 | 204 | 196 | 201 | 1,213,000 |
| 2015/10/06 | 199 | 200 | 196 | 198 | 759,000 |
| 2015/10/05 | 192 | 196 | 192 | 195 | 588,000 |
| 2015/10/02 | 188 | 190 | 185 | 190 | 465,000 |
| 2015/10/01 | 186 | 190 | 185 | 189 | 663,000 |
| 2015/09/30 | 185 | 188 | 184 | 185 | 549,000 |
| 2015/09/29 | 191 | 191 | 182 | 182 | 1,399,000 |
| 2015/09/28 | 196 | 198 | 193 | 196 | 1,119,000 |
| 2015/09/25 | 201 | 203 | 196 | 201 | 1,294,000 |
| 2015/09/24 | 197 | 203 | 196 | 200 | 2,120,000 |
| 2015/09/18 | 198 | 199 | 194 | 196 | 1,194,000 |
| 2015/09/17 | 196 | 201 | 196 | 199 | 1,347,000 |
| 2015/09/16 | 193 | 195 | 190 | 194 | 956,000 |
| 2015/09/15 | 191 | 195 | 189 | 189 | 949,000 |
| 2015/09/14 | 198 | 198 | 191 | 191 | 761,000 |
| 2015/09/11 | 195 | 199 | 194 | 195 | 1,000,000 |
| 2015/09/10 | 193 | 198 | 192 | 195 | 1,121,000 |
| 2015/09/09 | 190 | 197 | 190 | 197 | 1,367,000 |
| 2015/09/08 | 187 | 191 | 184 | 185 | 1,156,000 |
| 2015/09/07 | 180 | 186 | 179 | 185 | 982,000 |
| 2015/09/04 | 187 | 188 | 178 | 180 | 1,110,000 |
| 2015/09/03 | 189 | 190 | 184 | 184 | 721,000 |
| 2015/09/02 | 185 | 189 | 183 | 185 | 1,285,000 |
| 2015/09/01 | 196 | 197 | 190 | 190 | 1,251,000 |
| 2015/08/31 | 197 | 199 | 192 | 197 | 1,055,000 |
| 2015/08/28 | 189 | 197 | 188 | 196 | 1,036,000 |
| 2015/08/27 | 187 | 189 | 184 | 184 | 1,177,000 |
| 2015/08/26 | 183 | 188 | 178 | 185 | 1,447,000 |
| 2015/08/25 | 177 | 189 | 173 | 176 | 1,967,000 |
| 2015/08/24 | 192 | 195 | 185 | 186 | 1,676,000 |
| 2015/08/21 | 202 | 204 | 197 | 199 | 1,451,000 |
| 2015/08/20 | 211 | 212 | 203 | 203 | 2,279,000 |
| 2015/08/19 | 215 | 220 | 214 | 214 | 854,000 |
| 2015/08/18 | 218 | 221 | 216 | 219 | 537,000 |
| 2015/08/17 | 215 | 218 | 214 | 218 | 361,000 |
| 2015/08/14 | 215 | 216 | 212 | 213 | 555,000 |
| 2015/08/13 | 215 | 217 | 214 | 215 | 514,000 |
| 2015/08/12 | 218 | 219 | 214 | 215 | 500,000 |
| 2015/08/11 | 221 | 224 | 220 | 221 | 687,000 |
| 2015/08/10 | 219 | 220 | 217 | 220 | 478,000 |
| 2015/08/07 | 215 | 221 | 215 | 220 | 688,000 |
| 2015/08/06 | 216 | 218 | 215 | 216 | 557,000 |
| 2015/08/05 | 217 | 219 | 212 | 213 | 1,273,000 |
| 2015/08/04 | 222 | 224 | 219 | 222 | 1,094,000 |
| 2015/08/03 | 222 | 223 | 218 | 219 | 1,144,000 |
| 2015/07/31 | 218 | 228 | 214 | 225 | 2,225,000 |
| 2015/07/30 | 209 | 219 | 209 | 216 | 1,754,000 |
| 2015/07/29 | 211 | 218 | 206 | 209 | 1,512,000 |
| 2015/07/28 | 205 | 209 | 203 | 209 | 678,000 |
| 2015/07/27 | 212 | 214 | 206 | 208 | 803,000 |
| 2015/07/24 | 213 | 214 | 210 | 212 | 819,000 |
| 2015/07/23 | 215 | 216 | 211 | 214 | 608,000 |
| 2015/07/22 | 213 | 217 | 213 | 215 | 346,000 |
| 2015/07/21 | 219 | 219 | 215 | 216 | 390,000 |
| 2015/07/17 | 219 | 220 | 216 | 217 | 644,000 |
| 2015/07/16 | 215 | 216 | 213 | 216 | 396,000 |
| 2015/07/15 | 217 | 218 | 213 | 213 | 682,000 |
| 2015/07/14 | 212 | 218 | 211 | 215 | 736,000 |
| 2015/07/13 | 207 | 210 | 207 | 207 | 519,000 |
| 2015/07/10 | 206 | 208 | 204 | 205 | 611,000 |
| 2015/07/09 | 200 | 209 | 196 | 208 | 2,017,000 |
| 2015/07/08 | 218 | 218 | 206 | 208 | 1,755,000 |
| 2015/07/07 | 220 | 222 | 218 | 219 | 607,000 |
| 2015/07/06 | 220 | 221 | 217 | 218 | 979,000 |
| 2015/07/03 | 223 | 225 | 222 | 223 | 692,000 |
| 2015/07/02 | 230 | 230 | 224 | 224 | 668,000 |
| 2015/07/01 | 226 | 228 | 224 | 227 | 612,000 |
| 2015/06/30 | 222 | 228 | 220 | 228 | 1,138,000 |
| 2015/06/29 | 221 | 226 | 220 | 222 | 1,260,000 |
| 2015/06/26 | 234 | 235 | 229 | 232 | 973,000 |
| 2015/06/25 | 235 | 235 | 232 | 233 | 720,000 |
| 2015/06/24 | 233 | 237 | 232 | 233 | 1,246,000 |
| 2015/06/23 | 232 | 234 | 231 | 233 | 970,000 |
| 2015/06/22 | 234 | 234 | 229 | 231 | 966,000 |
| 2015/06/19 | 233 | 235 | 230 | 231 | 1,756,000 |
| 2015/06/18 | 233 | 233 | 226 | 227 | 1,388,000 |
| 2015/06/17 | 236 | 239 | 232 | 235 | 839,000 |
| 2015/06/16 | 237 | 238 | 234 | 234 | 822,000 |
| 2015/06/15 | 238 | 241 | 235 | 239 | 1,198,000 |
| 2015/06/12 | 240 | 243 | 239 | 240 | 958,000 |
| 2015/06/11 | 241 | 242 | 238 | 240 | 933,000 |
| 2015/06/10 | 235 | 243 | 235 | 236 | 2,336,000 |
| 2015/06/09 | 242 | 243 | 233 | 234 | 3,253,000 |
| 2015/06/08 | 249 | 250 | 244 | 245 | 1,200,000 |
| 2015/06/05 | 246 | 250 | 243 | 247 | 2,929,000 |
| 2015/06/04 | 246 | 255 | 246 | 252 | 3,688,000 |
| 2015/06/03 | 240 | 247 | 239 | 244 | 2,188,000 |
| 2015/06/02 | 243 | 243 | 236 | 238 | 1,863,000 |
| 2015/06/01 | 239 | 244 | 238 | 241 | 2,311,000 |
| 2015/05/29 | 232 | 241 | 231 | 240 | 4,264,000 |
| 2015/05/28 | 232 | 236 | 230 | 231 | 1,421,000 |
| 2015/05/27 | 232 | 235 | 228 | 233 | 2,257,000 |
| 2015/05/26 | 228 | 239 | 226 | 234 | 3,237,000 |
| 2015/05/25 | 225 | 229 | 223 | 227 | 1,498,000 |
| 2015/05/22 | 224 | 225 | 222 | 224 | 1,309,000 |
| 2015/05/21 | 226 | 230 | 224 | 224 | 1,859,000 |
| 2015/05/20 | 228 | 235 | 226 | 226 | 2,756,000 |
| 2015/05/19 | 228 | 229 | 221 | 228 | 2,674,000 |
| 2015/05/18 | 229 | 232 | 226 | 227 | 4,158,000 |
| 2015/05/15 | 218 | 223 | 216 | 220 | 3,008,000 |
| 2015/05/14 | 210 | 218 | 209 | 214 | 3,107,000 |
| 2015/05/13 | 211 | 212 | 209 | 211 | 2,247,000 |
| 2015/05/12 | 205 | 211 | 204 | 211 | 2,576,000 |
| 2015/05/11 | 206 | 207 | 203 | 205 | 2,128,000 |
| 2015/05/08 | 203 | 207 | 200 | 203 | 2,980,000 |
| 2015/05/07 | 194 | 203 | 194 | 203 | 3,229,000 |
| 2015/05/01 | 196 | 197 | 193 | 196 | 1,701,000 |
| 2015/04/30 | 196 | 201 | 193 | 195 | 5,840,000 |
| 2015/04/28 | 181 | 204 | 178 | 196 | 9,109,000 |
| 2015/04/27 | 184 | 184 | 181 | 181 | 426,000 |
| 2015/04/24 | 182 | 184 | 182 | 183 | 417,000 |
| 2015/04/23 | 184 | 185 | 182 | 182 | 717,000 |
| 2015/04/22 | 183 | 184 | 182 | 183 | 799,000 |
| 2015/04/21 | 184 | 186 | 183 | 184 | 495,000 |
| 2015/04/20 | 184 | 185 | 183 | 184 | 738,000 |
| 2015/04/17 | 187 | 187 | 183 | 185 | 1,353,000 |
| 2015/04/16 | 180 | 186 | 180 | 186 | 1,646,000 |
| 2015/04/15 | 179 | 182 | 177 | 181 | 1,172,000 |
| 2015/04/14 | 175 | 180 | 175 | 180 | 648,000 |
| 2015/04/13 | 175 | 177 | 174 | 176 | 902,000 |
| 2015/04/10 | 178 | 178 | 175 | 175 | 1,006,000 |
| 2015/04/09 | 181 | 181 | 177 | 177 | 957,000 |
| 2015/04/08 | 181 | 184 | 178 | 178 | 990,000 |
| 2015/04/07 | 177 | 182 | 177 | 181 | 1,140,000 |
| 2015/04/06 | 175 | 177 | 174 | 176 | 440,000 |
| 2015/04/03 | 177 | 178 | 174 | 175 | 579,000 |
| 2015/04/02 | 177 | 178 | 174 | 177 | 794,000 |
| 2015/04/01 | 179 | 179 | 174 | 175 | 1,063,000 |
| 2015/03/31 | 176 | 182 | 176 | 180 | 1,564,000 |
| 2015/03/30 | 176 | 177 | 174 | 176 | 703,000 |
| 2015/03/27 | 177 | 179 | 175 | 176 | 1,235,000 |
| 2015/03/26 | 181 | 181 | 180 | 180 | 364,000 |
| 2015/03/25 | 183 | 183 | 181 | 181 | 770,000 |
| 2015/03/24 | 181 | 183 | 180 | 183 | 809,000 |
| 2015/03/23 | 182 | 183 | 181 | 182 | 312,000 |
| 2015/03/20 | 180 | 182 | 180 | 182 | 686,000 |
| 2015/03/19 | 183 | 184 | 180 | 182 | 980,000 |
| 2015/03/18 | 185 | 185 | 181 | 182 | 725,000 |
| 2015/03/17 | 184 | 187 | 182 | 186 | 1,276,000 |
| 2015/03/16 | 183 | 184 | 181 | 182 | 825,000 |
| 2015/03/13 | 186 | 188 | 183 | 185 | 1,823,000 |
| 2015/03/12 | 182 | 188 | 181 | 186 | 1,373,000 |
| 2015/03/11 | 181 | 185 | 179 | 181 | 1,311,000 |
| 2015/03/10 | 184 | 185 | 180 | 182 | 1,138,000 |
| 2015/03/09 | 182 | 183 | 181 | 183 | 327,000 |
| 2015/03/06 | 186 | 187 | 182 | 183 | 1,222,000 |
| 2015/03/05 | 187 | 188 | 185 | 185 | 662,000 |
| 2015/03/04 | 187 | 189 | 186 | 187 | 1,052,000 |
| 2015/03/03 | 190 | 190 | 186 | 189 | 1,064,000 |
| 2015/03/02 | 190 | 192 | 188 | 189 | 866,000 |
| 2015/02/27 | 194 | 195 | 188 | 191 | 1,573,000 |
| 2015/02/26 | 194 | 197 | 193 | 195 | 1,196,000 |
| 2015/02/25 | 194 | 196 | 193 | 194 | 901,000 |
| 2015/02/24 | 190 | 195 | 189 | 193 | 1,572,000 |
| 2015/02/23 | 190 | 192 | 190 | 191 | 1,019,000 |
| 2015/02/20 | 194 | 195 | 187 | 189 | 1,780,000 |
| 2015/02/19 | 195 | 195 | 192 | 194 | 1,796,000 |
| 2015/02/18 | 197 | 199 | 195 | 197 | 2,160,000 |
| 2015/02/17 | 192 | 196 | 191 | 196 | 1,522,000 |
| 2015/02/16 | 191 | 193 | 190 | 192 | 1,354,000 |
| 2015/02/13 | 190 | 192 | 189 | 191 | 1,405,000 |
| 2015/02/12 | 191 | 192 | 188 | 188 | 1,560,000 |
| 2015/02/10 | 187 | 190 | 187 | 190 | 1,544,000 |
| 2015/02/09 | 183 | 187 | 183 | 187 | 1,455,000 |
| 2015/02/06 | 182 | 185 | 181 | 183 | 1,453,000 |
| 2015/02/05 | 181 | 182 | 179 | 181 | 1,376,000 |
| 2015/02/04 | 180 | 182 | 178 | 181 | 2,083,000 |
| 2015/02/03 | 184 | 186 | 177 | 177 | 3,583,000 |
| 2015/02/02 | 186 | 188 | 183 | 184 | 3,109,000 |
| 2015/01/30 | 199 | 201 | 188 | 191 | 4,196,000 |
| 2015/01/29 | 202 | 217 | 188 | 194 | 12,031,000 |
| 2015/01/28 | 200 | 207 | 199 | 202 | 4,464,000 |
| 2015/01/27 | 197 | 203 | 196 | 202 | 4,961,000 |
| 2015/01/26 | 191 | 195 | 191 | 192 | 2,959,000 |
| 2015/01/23 | 189 | 195 | 189 | 191 | 3,717,000 |
| 2015/01/22 | 184 | 189 | 182 | 189 | 3,277,000 |
| 2015/01/21 | 183 | 185 | 175 | 183 | 1,973,000 |
| 2015/01/20 | 180 | 184 | 180 | 184 | 1,395,000 |
| 2015/01/19 | 175 | 180 | 175 | 179 | 1,492,000 |
| 2015/01/16 | 173 | 175 | 170 | 173 | 1,357,000 |
| 2015/01/15 | 174 | 176 | 172 | 175 | 1,187,000 |
| 2015/01/14 | 179 | 179 | 173 | 175 | 1,787,000 |
| 2015/01/13 | 181 | 183 | 177 | 179 | 2,012,000 |
| 2015/01/09 | 187 | 187 | 182 | 185 | 2,573,000 |
| 2015/01/08 | 182 | 184 | 180 | 182 | 1,830,000 |
| 2015/01/07 | 176 | 183 | 176 | 182 | 1,479,000 |
| 2015/01/06 | 179 | 180 | 178 | 178 | 943,000 |
| 2015/01/05 | 179 | 183 | 178 | 181 | 1,012,000 |