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 |
---|---|---|---|---|---|
2016/12/30 | 2,117 | 2,124 | 2,094 | 2,113 | 20,900 |
2016/12/29 | 2,112 | 2,131 | 2,088 | 2,130 | 39,800 |
2016/12/28 | 2,086 | 2,139 | 2,086 | 2,136 | 22,100 |
2016/12/27 | 2,107 | 2,135 | 2,092 | 2,097 | 34,200 |
2016/12/26 | 2,159 | 2,159 | 2,115 | 2,125 | 33,200 |
2016/12/22 | 2,120 | 2,162 | 2,102 | 2,162 | 50,200 |
2016/12/21 | 2,186 | 2,186 | 2,122 | 2,136 | 70,100 |
2016/12/20 | 2,182 | 2,196 | 2,172 | 2,187 | 40,300 |
2016/12/19 | 2,206 | 2,208 | 2,165 | 2,182 | 43,800 |
2016/12/16 | 2,224 | 2,246 | 2,218 | 2,230 | 64,000 |
2016/12/15 | 2,230 | 2,235 | 2,201 | 2,207 | 33,100 |
2016/12/14 | 2,247 | 2,247 | 2,203 | 2,225 | 27,200 |
2016/12/13 | 2,200 | 2,248 | 2,182 | 2,247 | 58,100 |
2016/12/12 | 2,266 | 2,266 | 2,198 | 2,223 | 55,700 |
2016/12/09 | 2,224 | 2,256 | 2,220 | 2,251 | 56,600 |
2016/12/08 | 2,230 | 2,242 | 2,202 | 2,229 | 43,800 |
2016/12/07 | 2,195 | 2,221 | 2,172 | 2,219 | 32,400 |
2016/12/06 | 2,181 | 2,213 | 2,174 | 2,195 | 57,800 |
2016/12/05 | 2,189 | 2,190 | 2,160 | 2,186 | 31,100 |
2016/12/02 | 2,165 | 2,195 | 2,159 | 2,185 | 38,000 |
2016/12/01 | 2,190 | 2,200 | 2,161 | 2,165 | 43,400 |
2016/11/30 | 2,155 | 2,189 | 2,152 | 2,172 | 64,900 |
2016/11/29 | 2,155 | 2,155 | 2,124 | 2,130 | 33,800 |
2016/11/28 | 2,146 | 2,161 | 2,133 | 2,156 | 30,400 |
2016/11/25 | 2,125 | 2,165 | 2,125 | 2,146 | 46,200 |
2016/11/24 | 2,125 | 2,125 | 2,087 | 2,122 | 41,400 |
2016/11/22 | 2,058 | 2,135 | 2,058 | 2,124 | 94,100 |
2016/11/21 | 2,028 | 2,049 | 2,006 | 2,040 | 46,700 |
2016/11/18 | 2,000 | 2,025 | 1,995 | 2,021 | 54,500 |
2016/11/17 | 2,011 | 2,021 | 1,979 | 1,989 | 55,700 |
2016/11/16 | 2,010 | 2,011 | 1,985 | 2,003 | 31,100 |
2016/11/15 | 1,991 | 2,010 | 1,976 | 1,985 | 37,900 |
2016/11/14 | 1,956 | 1,995 | 1,956 | 1,989 | 55,300 |
2016/11/11 | 1,940 | 1,977 | 1,940 | 1,959 | 54,700 |
2016/11/10 | 1,910 | 1,936 | 1,884 | 1,926 | 56,900 |
2016/11/09 | 1,917 | 1,947 | 1,790 | 1,803 | 60,700 |
2016/11/08 | 1,910 | 1,930 | 1,908 | 1,917 | 24,800 |
2016/11/07 | 1,912 | 1,946 | 1,910 | 1,910 | 29,000 |
2016/11/04 | 1,900 | 1,919 | 1,890 | 1,909 | 28,400 |
2016/11/02 | 1,945 | 1,966 | 1,921 | 1,933 | 70,300 |
2016/11/01 | 1,860 | 1,973 | 1,860 | 1,941 | 277,500 |
2016/10/31 | 1,904 | 1,904 | 1,838 | 1,841 | 54,300 |
2016/10/28 | 1,892 | 1,915 | 1,892 | 1,909 | 59,900 |
2016/10/27 | 1,893 | 1,905 | 1,872 | 1,892 | 27,300 |
2016/10/26 | 1,883 | 1,898 | 1,855 | 1,893 | 41,500 |
2016/10/25 | 1,883 | 1,891 | 1,873 | 1,882 | 28,800 |
2016/10/24 | 1,887 | 1,896 | 1,875 | 1,883 | 24,200 |
2016/10/21 | 1,903 | 1,905 | 1,877 | 1,887 | 23,700 |
2016/10/20 | 1,881 | 1,905 | 1,875 | 1,903 | 37,500 |
2016/10/19 | 1,897 | 1,900 | 1,836 | 1,878 | 57,600 |
2016/10/18 | 1,907 | 1,907 | 1,875 | 1,893 | 30,100 |
2016/10/17 | 1,891 | 1,918 | 1,887 | 1,907 | 30,800 |
2016/10/14 | 1,915 | 1,915 | 1,882 | 1,892 | 52,700 |
2016/10/13 | 1,918 | 1,934 | 1,865 | 1,908 | 77,500 |
2016/10/12 | 1,909 | 1,909 | 1,889 | 1,896 | 35,600 |
2016/10/11 | 1,900 | 1,923 | 1,897 | 1,909 | 22,000 |
2016/10/07 | 1,907 | 1,907 | 1,874 | 1,897 | 19,800 |
2016/10/06 | 1,916 | 1,927 | 1,903 | 1,907 | 36,000 |
2016/10/05 | 1,884 | 1,909 | 1,884 | 1,898 | 58,400 |
2016/10/04 | 1,842 | 1,879 | 1,840 | 1,876 | 51,400 |
2016/10/03 | 1,833 | 1,849 | 1,800 | 1,837 | 52,400 |
2016/09/30 | 1,802 | 1,823 | 1,786 | 1,793 | 28,700 |
2016/09/29 | 1,802 | 1,852 | 1,802 | 1,840 | 44,000 |
2016/09/28 | 1,799 | 1,841 | 1,778 | 1,839 | 35,700 |
2016/09/28 | 1 -> 0.10 分割 | ||||
2016/09/27 | 174 | 179 | 173 | 179 | 323,000 |
2016/09/26 | 178 | 181 | 177 | 179 | 433,000 |
2016/09/23 | 181 | 183 | 179 | 183 | 433,000 |
2016/09/21 | 175 | 179 | 173 | 179 | 228,000 |
2016/09/20 | 176 | 178 | 173 | 174 | 284,000 |
2016/09/16 | 177 | 180 | 173 | 176 | 477,000 |
2016/09/15 | 177 | 180 | 175 | 176 | 437,000 |
2016/09/14 | 180 | 181 | 177 | 177 | 287,000 |
2016/09/13 | 181 | 183 | 180 | 180 | 277,000 |
2016/09/12 | 185 | 186 | 181 | 181 | 451,000 |
2016/09/09 | 185 | 187 | 183 | 185 | 510,000 |
2016/09/08 | 179 | 184 | 178 | 184 | 632,000 |
2016/09/07 | 179 | 180 | 178 | 180 | 244,000 |
2016/09/06 | 180 | 180 | 178 | 179 | 213,000 |
2016/09/05 | 180 | 180 | 179 | 180 | 218,000 |
2016/09/02 | 180 | 180 | 177 | 180 | 208,000 |
2016/09/01 | 179 | 180 | 178 | 180 | 243,000 |
2016/08/31 | 177 | 179 | 177 | 179 | 338,000 |
2016/08/30 | 177 | 177 | 175 | 177 | 281,000 |
2016/08/29 | 174 | 177 | 174 | 176 | 324,000 |
2016/08/26 | 174 | 174 | 172 | 174 | 247,000 |
2016/08/25 | 173 | 174 | 171 | 174 | 231,000 |
2016/08/24 | 173 | 174 | 172 | 172 | 204,000 |
2016/08/23 | 176 | 176 | 171 | 172 | 476,000 |
2016/08/22 | 176 | 177 | 175 | 176 | 294,000 |
2016/08/19 | 174 | 178 | 174 | 176 | 492,000 |
2016/08/18 | 173 | 176 | 172 | 174 | 369,000 |
2016/08/17 | 172 | 175 | 171 | 173 | 539,000 |
2016/08/16 | 176 | 178 | 173 | 173 | 272,000 |
2016/08/15 | 179 | 179 | 174 | 175 | 223,000 |
2016/08/12 | 178 | 179 | 177 | 179 | 579,000 |
2016/08/10 | 175 | 176 | 174 | 176 | 226,000 |
2016/08/09 | 176 | 177 | 174 | 174 | 417,000 |
2016/08/08 | 178 | 178 | 174 | 175 | 413,000 |
2016/08/05 | 177 | 178 | 175 | 176 | 511,000 |
2016/08/04 | 175 | 178 | 174 | 178 | 608,000 |
2016/08/03 | 176 | 176 | 173 | 174 | 731,000 |
2016/08/02 | 178 | 180 | 175 | 176 | 1,834,000 |
2016/08/01 | 173 | 173 | 169 | 170 | 352,000 |
2016/07/29 | 171 | 174 | 168 | 173 | 528,000 |
2016/07/28 | 174 | 174 | 171 | 172 | 506,000 |
2016/07/27 | 172 | 175 | 171 | 175 | 559,000 |
2016/07/26 | 174 | 174 | 170 | 170 | 615,000 |
2016/07/25 | 174 | 174 | 171 | 174 | 778,000 |
2016/07/22 | 169 | 173 | 168 | 170 | 635,000 |
2016/07/21 | 170 | 172 | 170 | 171 | 425,000 |
2016/07/20 | 169 | 169 | 166 | 169 | 406,000 |
2016/07/19 | 168 | 169 | 166 | 169 | 373,000 |
2016/07/15 | 169 | 171 | 167 | 168 | 714,000 |
2016/07/14 | 166 | 168 | 166 | 167 | 588,000 |
2016/07/13 | 165 | 167 | 164 | 166 | 515,000 |
2016/07/12 | 160 | 165 | 160 | 162 | 973,000 |
2016/07/11 | 153 | 160 | 152 | 157 | 1,012,000 |
2016/07/08 | 150 | 151 | 148 | 148 | 582,000 |
2016/07/07 | 149 | 151 | 149 | 150 | 535,000 |
2016/07/06 | 152 | 152 | 146 | 149 | 825,000 |
2016/07/05 | 153 | 154 | 151 | 152 | 621,000 |
2016/07/04 | 150 | 155 | 150 | 153 | 538,000 |
2016/07/01 | 153 | 154 | 149 | 150 | 814,000 |
2016/06/30 | 152 | 153 | 150 | 151 | 835,000 |
2016/06/29 | 146 | 149 | 145 | 149 | 615,000 |
2016/06/28 | 144 | 146 | 140 | 143 | 792,000 |
2016/06/27 | 150 | 150 | 144 | 146 | 893,000 |
2016/06/24 | 157 | 159 | 142 | 144 | 1,773,000 |
2016/06/23 | 155 | 159 | 154 | 157 | 1,135,000 |
2016/06/22 | 157 | 157 | 153 | 154 | 1,111,000 |
2016/06/21 | 159 | 159 | 155 | 157 | 1,305,000 |
2016/06/20 | 159 | 162 | 159 | 161 | 1,112,000 |
2016/06/17 | 153 | 158 | 153 | 158 | 1,640,000 |
2016/06/16 | 159 | 159 | 151 | 153 | 1,325,000 |
2016/06/15 | 156 | 161 | 155 | 160 | 1,026,000 |
2016/06/14 | 157 | 160 | 155 | 156 | 1,073,000 |
2016/06/13 | 164 | 164 | 157 | 159 | 1,573,000 |
2016/06/10 | 168 | 169 | 165 | 165 | 1,038,000 |
2016/06/09 | 166 | 170 | 166 | 168 | 1,019,000 |
2016/06/08 | 169 | 169 | 166 | 166 | 1,286,000 |
2016/06/07 | 171 | 173 | 168 | 168 | 1,308,000 |
2016/06/06 | 169 | 172 | 167 | 171 | 1,276,000 |
2016/06/03 | 174 | 176 | 170 | 171 | 2,142,000 |
2016/06/02 | 178 | 179 | 174 | 174 | 2,265,000 |
2016/06/01 | 177 | 180 | 176 | 178 | 1,549,000 |
2016/05/31 | 178 | 179 | 174 | 178 | 2,905,000 |
2016/05/30 | 183 | 184 | 176 | 178 | 2,912,000 |
2016/05/27 | 185 | 188 | 182 | 183 | 2,348,000 |
2016/05/26 | 187 | 187 | 183 | 185 | 1,407,000 |
2016/05/25 | 184 | 187 | 183 | 186 | 1,412,000 |
2016/05/24 | 184 | 186 | 181 | 181 | 1,413,000 |
2016/05/23 | 183 | 185 | 182 | 184 | 2,145,000 |
2016/05/20 | 180 | 181 | 177 | 180 | 1,999,000 |
2016/05/19 | 185 | 186 | 180 | 181 | 1,030,000 |
2016/05/18 | 188 | 189 | 182 | 184 | 2,090,000 |
2016/05/17 | 186 | 190 | 186 | 189 | 590,000 |
2016/05/16 | 188 | 191 | 184 | 186 | 1,277,000 |
2016/05/13 | 192 | 195 | 187 | 187 | 1,074,000 |
2016/05/12 | 187 | 195 | 187 | 191 | 1,281,000 |
2016/05/11 | 190 | 191 | 185 | 186 | 1,495,000 |
2016/05/10 | 188 | 189 | 184 | 189 | 1,315,000 |
2016/05/09 | 185 | 187 | 184 | 186 | 956,000 |
2016/05/06 | 185 | 186 | 181 | 183 | 1,501,000 |
2016/05/02 | 184 | 189 | 183 | 185 | 2,289,000 |
2016/04/28 | 209 | 210 | 202 | 202 | 656,000 |
2016/04/27 | 210 | 212 | 207 | 209 | 747,000 |
2016/04/26 | 213 | 214 | 207 | 209 | 773,000 |
2016/04/25 | 218 | 218 | 214 | 216 | 605,000 |
2016/04/22 | 209 | 216 | 209 | 216 | 724,000 |
2016/04/21 | 211 | 213 | 210 | 211 | 908,000 |
2016/04/20 | 206 | 210 | 203 | 208 | 1,427,000 |
2016/04/19 | 205 | 206 | 201 | 204 | 786,000 |
2016/04/18 | 200 | 204 | 199 | 201 | 779,000 |
2016/04/15 | 204 | 205 | 201 | 204 | 753,000 |
2016/04/14 | 199 | 206 | 199 | 205 | 1,469,000 |
2016/04/13 | 195 | 198 | 194 | 198 | 839,000 |
2016/04/12 | 190 | 195 | 190 | 194 | 715,000 |
2016/04/11 | 192 | 193 | 187 | 192 | 709,000 |
2016/04/08 | 183 | 193 | 181 | 191 | 754,000 |
2016/04/07 | 182 | 187 | 180 | 185 | 803,000 |
2016/04/06 | 179 | 183 | 178 | 180 | 599,000 |
2016/04/05 | 187 | 187 | 180 | 181 | 695,000 |
2016/04/04 | 187 | 189 | 184 | 187 | 603,000 |
2016/04/01 | 190 | 191 | 185 | 185 | 842,000 |
2016/03/31 | 192 | 194 | 189 | 189 | 791,000 |
2016/03/30 | 195 | 196 | 191 | 191 | 336,000 |
2016/03/29 | 194 | 196 | 193 | 196 | 358,000 |
2016/03/28 | 195 | 197 | 193 | 196 | 561,000 |
2016/03/25 | 192 | 195 | 191 | 193 | 459,000 |
2016/03/24 | 193 | 193 | 191 | 192 | 1,001,000 |
2016/03/23 | 196 | 197 | 193 | 195 | 611,000 |
2016/03/22 | 196 | 197 | 194 | 195 | 670,000 |
2016/03/18 | 195 | 197 | 193 | 195 | 791,000 |
2016/03/17 | 197 | 200 | 193 | 196 | 939,000 |
2016/03/16 | 200 | 202 | 196 | 196 | 891,000 |
2016/03/15 | 201 | 203 | 199 | 201 | 756,000 |
2016/03/14 | 199 | 203 | 197 | 203 | 983,000 |
2016/03/11 | 190 | 197 | 190 | 196 | 1,304,000 |
2016/03/10 | 195 | 196 | 190 | 191 | 1,180,000 |
2016/03/09 | 193 | 194 | 190 | 192 | 815,000 |
2016/03/08 | 200 | 202 | 193 | 195 | 1,319,000 |
2016/03/07 | 201 | 202 | 199 | 200 | 851,000 |
2016/03/04 | 193 | 200 | 193 | 199 | 843,000 |
2016/03/03 | 190 | 195 | 190 | 194 | 1,009,000 |
2016/03/02 | 190 | 192 | 189 | 190 | 1,053,000 |
2016/03/01 | 188 | 189 | 185 | 186 | 825,000 |
2016/02/29 | 191 | 193 | 189 | 189 | 660,000 |
2016/02/26 | 191 | 194 | 186 | 187 | 603,000 |
2016/02/25 | 190 | 192 | 189 | 189 | 745,000 |
2016/02/24 | 189 | 191 | 186 | 188 | 496,000 |
2016/02/23 | 194 | 196 | 189 | 189 | 654,000 |
2016/02/22 | 191 | 195 | 189 | 192 | 788,000 |
2016/02/19 | 193 | 194 | 189 | 192 | 660,000 |
2016/02/18 | 194 | 199 | 193 | 196 | 742,000 |
2016/02/17 | 188 | 194 | 184 | 189 | 1,144,000 |
2016/02/16 | 186 | 195 | 185 | 190 | 1,093,000 |
2016/02/15 | 188 | 190 | 183 | 188 | 1,414,000 |
2016/02/12 | 182 | 187 | 179 | 180 | 1,302,000 |
2016/02/10 | 203 | 203 | 190 | 193 | 1,244,000 |
2016/02/09 | 205 | 206 | 198 | 202 | 1,381,000 |
2016/02/08 | 203 | 219 | 203 | 214 | 1,235,000 |
2016/02/05 | 210 | 214 | 205 | 207 | 930,000 |
2016/02/04 | 212 | 218 | 212 | 215 | 812,000 |
2016/02/03 | 217 | 217 | 212 | 213 | 946,000 |
2016/02/02 | 228 | 231 | 221 | 223 | 1,068,000 |
2016/02/01 | 230 | 232 | 226 | 230 | 1,188,000 |
2016/01/29 | 221 | 227 | 218 | 225 | 662,000 |
2016/01/28 | 222 | 223 | 218 | 220 | 788,000 |
2016/01/27 | 222 | 225 | 219 | 224 | 905,000 |
2016/01/26 | 216 | 218 | 214 | 214 | 417,000 |
2016/01/25 | 217 | 224 | 213 | 220 | 1,136,000 |
2016/01/22 | 207 | 214 | 206 | 213 | 779,000 |
2016/01/21 | 206 | 211 | 200 | 201 | 1,438,000 |
2016/01/20 | 215 | 215 | 208 | 209 | 881,000 |
2016/01/19 | 208 | 218 | 208 | 214 | 834,000 |
2016/01/18 | 205 | 211 | 203 | 210 | 963,000 |
2016/01/15 | 220 | 220 | 211 | 213 | 867,000 |
2016/01/14 | 213 | 218 | 209 | 215 | 628,000 |
2016/01/13 | 218 | 221 | 216 | 219 | 726,000 |
2016/01/12 | 217 | 219 | 211 | 212 | 1,033,000 |
2016/01/08 | 222 | 226 | 220 | 222 | 565,000 |
2016/01/07 | 227 | 228 | 222 | 225 | 827,000 |
2016/01/06 | 232 | 232 | 227 | 229 | 784,000 |
2016/01/05 | 230 | 234 | 228 | 230 | 536,000 |
2016/01/04 | 236 | 241 | 230 | 231 | 1,047,000 |