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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,114 | 2,150 | 2,108 | 2,141 | 54,300 |
| 2022/12/29 | 2,110 | 2,130 | 2,103 | 2,118 | 76,900 |
| 2022/12/28 | 2,130 | 2,164 | 2,121 | 2,130 | 96,900 |
| 2022/12/27 | 2,100 | 2,121 | 2,094 | 2,115 | 57,600 |
| 2022/12/26 | 2,084 | 2,115 | 2,055 | 2,099 | 81,600 |
| 2022/12/23 | 2,064 | 2,078 | 2,050 | 2,063 | 56,700 |
| 2022/12/22 | 2,026 | 2,082 | 2,020 | 2,082 | 93,800 |
| 2022/12/21 | 2,023 | 2,041 | 1,993 | 1,999 | 70,000 |
| 2022/12/20 | 2,046 | 2,064 | 1,990 | 2,025 | 111,900 |
| 2022/12/19 | 2,060 | 2,085 | 2,035 | 2,036 | 119,600 |
| 2022/12/16 | 2,045 | 2,065 | 2,023 | 2,026 | 89,500 |
| 2022/12/15 | 2,003 | 2,046 | 2,003 | 2,046 | 67,300 |
| 2022/12/14 | 1,978 | 2,023 | 1,970 | 2,011 | 87,800 |
| 2022/12/13 | 1,960 | 1,978 | 1,960 | 1,966 | 31,700 |
| 2022/12/12 | 1,990 | 1,990 | 1,948 | 1,950 | 64,700 |
| 2022/12/09 | 1,950 | 1,989 | 1,941 | 1,981 | 47,100 |
| 2022/12/08 | 1,999 | 1,999 | 1,954 | 1,961 | 56,400 |
| 2022/12/07 | 1,981 | 2,007 | 1,975 | 2,001 | 67,200 |
| 2022/12/06 | 1,956 | 1,990 | 1,937 | 1,984 | 90,500 |
| 2022/12/05 | 1,940 | 1,958 | 1,936 | 1,949 | 48,800 |
| 2022/12/02 | 1,947 | 1,979 | 1,931 | 1,963 | 74,300 |
| 2022/12/01 | 1,943 | 1,967 | 1,925 | 1,966 | 70,300 |
| 2022/11/30 | 1,916 | 1,930 | 1,900 | 1,903 | 45,800 |
| 2022/11/29 | 1,910 | 1,928 | 1,886 | 1,916 | 45,700 |
| 2022/11/28 | 1,986 | 1,991 | 1,932 | 1,933 | 71,400 |
| 2022/11/25 | 1,965 | 1,975 | 1,951 | 1,974 | 72,600 |
| 2022/11/24 | 1,964 | 1,970 | 1,938 | 1,946 | 73,200 |
| 2022/11/22 | 1,941 | 1,975 | 1,941 | 1,951 | 96,500 |
| 2022/11/21 | 1,900 | 1,936 | 1,900 | 1,928 | 61,100 |
| 2022/11/18 | 1,880 | 1,913 | 1,874 | 1,894 | 91,600 |
| 2022/11/17 | 1,872 | 1,879 | 1,854 | 1,861 | 30,600 |
| 2022/11/16 | 1,882 | 1,888 | 1,863 | 1,863 | 46,900 |
| 2022/11/15 | 1,849 | 1,883 | 1,845 | 1,879 | 47,300 |
| 2022/11/14 | 1,852 | 1,871 | 1,842 | 1,847 | 46,000 |
| 2022/11/11 | 1,875 | 1,875 | 1,850 | 1,872 | 66,400 |
| 2022/11/10 | 1,885 | 1,898 | 1,865 | 1,865 | 87,600 |
| 2022/11/09 | 1,852 | 1,912 | 1,844 | 1,901 | 129,600 |
| 2022/11/08 | 1,840 | 1,872 | 1,834 | 1,852 | 119,300 |
| 2022/11/07 | 1,867 | 1,867 | 1,833 | 1,843 | 124,400 |
| 2022/11/04 | 1,848 | 1,900 | 1,835 | 1,835 | 215,500 |
| 2022/11/02 | 1,762 | 1,848 | 1,762 | 1,830 | 277,100 |
| 2022/11/01 | 1,715 | 1,750 | 1,709 | 1,749 | 50,200 |
| 2022/10/31 | 1,692 | 1,712 | 1,690 | 1,709 | 49,500 |
| 2022/10/28 | 1,728 | 1,735 | 1,676 | 1,681 | 109,100 |
| 2022/10/27 | 1,700 | 1,744 | 1,694 | 1,725 | 44,000 |
| 2022/10/26 | 1,715 | 1,722 | 1,701 | 1,702 | 25,700 |
| 2022/10/25 | 1,726 | 1,726 | 1,706 | 1,710 | 39,100 |
| 2022/10/24 | 1,744 | 1,744 | 1,702 | 1,706 | 55,400 |
| 2022/10/21 | 1,753 | 1,774 | 1,729 | 1,729 | 45,100 |
| 2022/10/20 | 1,750 | 1,763 | 1,741 | 1,757 | 58,600 |
| 2022/10/19 | 1,731 | 1,757 | 1,724 | 1,753 | 40,900 |
| 2022/10/18 | 1,710 | 1,742 | 1,710 | 1,731 | 42,700 |
| 2022/10/17 | 1,709 | 1,720 | 1,693 | 1,704 | 29,600 |
| 2022/10/14 | 1,698 | 1,729 | 1,682 | 1,716 | 63,300 |
| 2022/10/13 | 1,675 | 1,678 | 1,652 | 1,662 | 75,400 |
| 2022/10/12 | 1,697 | 1,702 | 1,661 | 1,693 | 69,800 |
| 2022/10/11 | 1,735 | 1,735 | 1,699 | 1,706 | 95,300 |
| 2022/10/07 | 1,759 | 1,761 | 1,748 | 1,757 | 39,500 |
| 2022/10/06 | 1,766 | 1,790 | 1,766 | 1,774 | 56,800 |
| 2022/10/05 | 1,769 | 1,788 | 1,760 | 1,773 | 56,500 |
| 2022/10/04 | 1,723 | 1,767 | 1,723 | 1,760 | 74,700 |
| 2022/10/03 | 1,660 | 1,694 | 1,648 | 1,683 | 65,800 |
| 2022/09/30 | 1,729 | 1,730 | 1,682 | 1,682 | 55,100 |
| 2022/09/29 | 1,724 | 1,761 | 1,724 | 1,739 | 68,800 |
| 2022/09/28 | 1,784 | 1,784 | 1,730 | 1,757 | 81,100 |
| 2022/09/27 | 1,761 | 1,785 | 1,761 | 1,765 | 52,400 |
| 2022/09/26 | 1,820 | 1,820 | 1,755 | 1,768 | 118,800 |
| 2022/09/22 | 1,820 | 1,828 | 1,808 | 1,821 | 47,200 |
| 2022/09/21 | 1,813 | 1,843 | 1,811 | 1,839 | 47,300 |
| 2022/09/20 | 1,820 | 1,835 | 1,813 | 1,824 | 33,900 |
| 2022/09/16 | 1,816 | 1,839 | 1,797 | 1,797 | 70,300 |
| 2022/09/15 | 1,796 | 1,838 | 1,786 | 1,827 | 90,600 |
| 2022/09/14 | 1,800 | 1,809 | 1,775 | 1,792 | 104,500 |
| 2022/09/13 | 1,833 | 1,833 | 1,815 | 1,821 | 35,800 |
| 2022/09/12 | 1,858 | 1,862 | 1,833 | 1,837 | 41,800 |
| 2022/09/09 | 1,831 | 1,886 | 1,830 | 1,849 | 79,700 |
| 2022/09/08 | 1,825 | 1,839 | 1,811 | 1,839 | 59,100 |
| 2022/09/07 | 1,830 | 1,839 | 1,800 | 1,809 | 54,500 |
| 2022/09/06 | 1,824 | 1,835 | 1,794 | 1,830 | 115,600 |
| 2022/09/05 | 1,819 | 1,839 | 1,807 | 1,830 | 49,300 |
| 2022/09/02 | 1,812 | 1,817 | 1,784 | 1,808 | 70,200 |
| 2022/09/01 | 1,834 | 1,837 | 1,806 | 1,826 | 74,600 |
| 2022/08/31 | 1,835 | 1,860 | 1,828 | 1,835 | 49,400 |
| 2022/08/30 | 1,800 | 1,859 | 1,799 | 1,859 | 86,400 |
| 2022/08/29 | 1,785 | 1,795 | 1,774 | 1,787 | 53,300 |
| 2022/08/26 | 1,818 | 1,823 | 1,805 | 1,812 | 49,600 |
| 2022/08/25 | 1,830 | 1,838 | 1,805 | 1,805 | 41,700 |
| 2022/08/24 | 1,811 | 1,825 | 1,810 | 1,815 | 32,100 |
| 2022/08/23 | 1,807 | 1,817 | 1,797 | 1,808 | 38,500 |
| 2022/08/22 | 1,810 | 1,830 | 1,802 | 1,817 | 41,800 |
| 2022/08/19 | 1,850 | 1,872 | 1,836 | 1,838 | 57,500 |
| 2022/08/18 | 1,809 | 1,849 | 1,799 | 1,846 | 74,300 |
| 2022/08/17 | 1,809 | 1,828 | 1,799 | 1,808 | 51,900 |
| 2022/08/16 | 1,801 | 1,814 | 1,766 | 1,800 | 69,300 |
| 2022/08/15 | 1,814 | 1,833 | 1,801 | 1,820 | 65,700 |
| 2022/08/12 | 1,828 | 1,850 | 1,802 | 1,813 | 83,600 |
| 2022/08/10 | 1,782 | 1,828 | 1,775 | 1,823 | 145,400 |
| 2022/08/09 | 1,745 | 1,784 | 1,739 | 1,776 | 122,700 |
| 2022/08/08 | 1,772 | 1,782 | 1,743 | 1,756 | 185,200 |
| 2022/08/05 | 1,718 | 1,788 | 1,691 | 1,788 | 385,900 |
| 2022/08/04 | 1,501 | 1,787 | 1,463 | 1,747 | 496,600 |
| 2022/08/03 | 1,490 | 1,491 | 1,475 | 1,488 | 24,700 |
| 2022/08/02 | 1,482 | 1,504 | 1,478 | 1,501 | 55,900 |
| 2022/08/01 | 1,480 | 1,493 | 1,471 | 1,493 | 46,600 |
| 2022/07/29 | 1,469 | 1,470 | 1,447 | 1,460 | 25,900 |
| 2022/07/28 | 1,483 | 1,485 | 1,449 | 1,463 | 27,000 |
| 2022/07/27 | 1,465 | 1,472 | 1,455 | 1,466 | 22,400 |
| 2022/07/26 | 1,447 | 1,472 | 1,430 | 1,464 | 24,000 |
| 2022/07/25 | 1,455 | 1,460 | 1,434 | 1,446 | 37,700 |
| 2022/07/22 | 1,453 | 1,454 | 1,435 | 1,444 | 34,200 |
| 2022/07/21 | 1,421 | 1,454 | 1,420 | 1,453 | 63,500 |
| 2022/07/20 | 1,400 | 1,424 | 1,400 | 1,416 | 45,800 |
| 2022/07/19 | 1,372 | 1,395 | 1,367 | 1,392 | 24,100 |
| 2022/07/15 | 1,377 | 1,377 | 1,358 | 1,360 | 31,100 |
| 2022/07/14 | 1,367 | 1,382 | 1,360 | 1,373 | 21,200 |
| 2022/07/13 | 1,361 | 1,369 | 1,360 | 1,364 | 11,400 |
| 2022/07/12 | 1,377 | 1,377 | 1,358 | 1,360 | 26,100 |
| 2022/07/11 | 1,377 | 1,389 | 1,377 | 1,383 | 27,100 |
| 2022/07/08 | 1,366 | 1,386 | 1,363 | 1,363 | 45,600 |
| 2022/07/07 | 1,367 | 1,367 | 1,338 | 1,361 | 24,200 |
| 2022/07/06 | 1,354 | 1,355 | 1,340 | 1,350 | 24,200 |
| 2022/07/05 | 1,386 | 1,386 | 1,366 | 1,370 | 40,200 |
| 2022/07/04 | 1,349 | 1,357 | 1,340 | 1,356 | 21,100 |
| 2022/07/01 | 1,346 | 1,354 | 1,317 | 1,337 | 32,400 |
| 2022/06/30 | 1,350 | 1,355 | 1,341 | 1,345 | 26,600 |
| 2022/06/29 | 1,360 | 1,368 | 1,350 | 1,351 | 41,900 |
| 2022/06/28 | 1,356 | 1,366 | 1,356 | 1,366 | 21,600 |
| 2022/06/27 | 1,357 | 1,359 | 1,344 | 1,357 | 31,000 |
| 2022/06/24 | 1,328 | 1,333 | 1,318 | 1,332 | 25,700 |
| 2022/06/23 | 1,315 | 1,334 | 1,314 | 1,328 | 35,300 |
| 2022/06/22 | 1,330 | 1,340 | 1,325 | 1,325 | 20,400 |
| 2022/06/21 | 1,320 | 1,341 | 1,317 | 1,330 | 27,600 |
| 2022/06/20 | 1,340 | 1,399 | 1,295 | 1,307 | 50,100 |
| 2022/06/17 | 1,300 | 1,324 | 1,292 | 1,320 | 56,500 |
| 2022/06/16 | 1,325 | 1,342 | 1,324 | 1,337 | 37,600 |
| 2022/06/15 | 1,334 | 1,347 | 1,311 | 1,311 | 30,900 |
| 2022/06/14 | 1,313 | 1,332 | 1,310 | 1,332 | 43,900 |
| 2022/06/13 | 1,332 | 1,352 | 1,322 | 1,325 | 45,000 |
| 2022/06/10 | 1,370 | 1,378 | 1,360 | 1,362 | 45,800 |
| 2022/06/09 | 1,399 | 1,419 | 1,387 | 1,397 | 54,200 |
| 2022/06/08 | 1,393 | 1,410 | 1,380 | 1,395 | 62,000 |
| 2022/06/07 | 1,388 | 1,397 | 1,383 | 1,385 | 45,000 |
| 2022/06/06 | 1,338 | 1,393 | 1,338 | 1,388 | 61,000 |
| 2022/06/03 | 1,334 | 1,360 | 1,334 | 1,358 | 60,000 |
| 2022/06/02 | 1,320 | 1,339 | 1,320 | 1,336 | 60,600 |
| 2022/06/01 | 1,287 | 1,333 | 1,287 | 1,323 | 49,900 |
| 2022/05/31 | 1,275 | 1,291 | 1,270 | 1,287 | 36,100 |
| 2022/05/30 | 1,269 | 1,288 | 1,269 | 1,275 | 67,400 |
| 2022/05/27 | 1,246 | 1,257 | 1,245 | 1,257 | 26,500 |
| 2022/05/26 | 1,236 | 1,251 | 1,236 | 1,244 | 19,700 |
| 2022/05/25 | 1,248 | 1,254 | 1,236 | 1,242 | 29,400 |
| 2022/05/24 | 1,267 | 1,270 | 1,245 | 1,248 | 25,800 |
| 2022/05/23 | 1,250 | 1,276 | 1,250 | 1,265 | 59,400 |
| 2022/05/20 | 1,225 | 1,250 | 1,225 | 1,249 | 37,700 |
| 2022/05/19 | 1,211 | 1,232 | 1,210 | 1,227 | 40,000 |
| 2022/05/18 | 1,218 | 1,232 | 1,218 | 1,232 | 38,800 |
| 2022/05/17 | 1,208 | 1,217 | 1,206 | 1,216 | 34,200 |
| 2022/05/16 | 1,244 | 1,248 | 1,210 | 1,211 | 63,700 |
| 2022/05/13 | 1,202 | 1,235 | 1,197 | 1,232 | 55,600 |
| 2022/05/12 | 1,216 | 1,229 | 1,203 | 1,203 | 80,900 |
| 2022/05/11 | 1,222 | 1,235 | 1,213 | 1,219 | 55,700 |
| 2022/05/10 | 1,243 | 1,244 | 1,220 | 1,233 | 54,200 |
| 2022/05/09 | 1,270 | 1,270 | 1,246 | 1,251 | 45,400 |
| 2022/05/06 | 1,251 | 1,269 | 1,245 | 1,265 | 74,500 |
| 2022/05/02 | 1,366 | 1,366 | 1,265 | 1,267 | 111,600 |
| 2022/04/28 | 1,287 | 1,314 | 1,250 | 1,306 | 120,800 |
| 2022/04/27 | 1,270 | 1,275 | 1,251 | 1,251 | 75,000 |
| 2022/04/26 | 1,290 | 1,295 | 1,278 | 1,284 | 39,100 |
| 2022/04/25 | 1,295 | 1,295 | 1,277 | 1,284 | 35,100 |
| 2022/04/22 | 1,314 | 1,314 | 1,284 | 1,302 | 26,400 |
| 2022/04/21 | 1,333 | 1,333 | 1,311 | 1,328 | 22,900 |
| 2022/04/20 | 1,334 | 1,337 | 1,321 | 1,333 | 37,500 |
| 2022/04/19 | 1,330 | 1,330 | 1,312 | 1,317 | 21,800 |
| 2022/04/18 | 1,321 | 1,322 | 1,301 | 1,322 | 28,900 |
| 2022/04/15 | 1,349 | 1,349 | 1,316 | 1,328 | 29,900 |
| 2022/04/14 | 1,345 | 1,356 | 1,338 | 1,350 | 47,300 |
| 2022/04/13 | 1,314 | 1,337 | 1,314 | 1,335 | 46,100 |
| 2022/04/12 | 1,286 | 1,316 | 1,286 | 1,313 | 64,700 |
| 2022/04/11 | 1,289 | 1,298 | 1,270 | 1,288 | 40,100 |
| 2022/04/08 | 1,275 | 1,299 | 1,267 | 1,292 | 47,300 |
| 2022/04/07 | 1,280 | 1,280 | 1,260 | 1,273 | 45,000 |
| 2022/04/06 | 1,320 | 1,320 | 1,288 | 1,291 | 43,600 |
| 2022/04/05 | 1,345 | 1,352 | 1,325 | 1,325 | 29,200 |
| 2022/04/04 | 1,334 | 1,345 | 1,330 | 1,342 | 29,200 |
| 2022/04/01 | 1,313 | 1,327 | 1,305 | 1,324 | 28,700 |
| 2022/03/31 | 1,309 | 1,346 | 1,309 | 1,326 | 58,000 |
| 2022/03/30 | 1,340 | 1,340 | 1,308 | 1,327 | 50,800 |
| 2022/03/29 | 1,342 | 1,347 | 1,331 | 1,340 | 39,900 |
| 2022/03/28 | 1,346 | 1,354 | 1,331 | 1,353 | 27,300 |
| 2022/03/25 | 1,359 | 1,364 | 1,340 | 1,346 | 49,300 |
| 2022/03/24 | 1,345 | 1,345 | 1,327 | 1,343 | 31,900 |
| 2022/03/23 | 1,340 | 1,356 | 1,324 | 1,348 | 78,100 |
| 2022/03/22 | 1,312 | 1,344 | 1,302 | 1,327 | 92,200 |
| 2022/03/18 | 1,280 | 1,304 | 1,276 | 1,294 | 79,000 |
| 2022/03/17 | 1,275 | 1,284 | 1,261 | 1,276 | 39,700 |
| 2022/03/16 | 1,270 | 1,275 | 1,251 | 1,263 | 40,800 |
| 2022/03/15 | 1,269 | 1,277 | 1,253 | 1,256 | 47,300 |
| 2022/03/14 | 1,256 | 1,286 | 1,251 | 1,278 | 35,800 |
| 2022/03/11 | 1,236 | 1,271 | 1,234 | 1,251 | 45,900 |
| 2022/03/10 | 1,245 | 1,262 | 1,233 | 1,253 | 67,000 |
| 2022/03/09 | 1,223 | 1,247 | 1,212 | 1,212 | 73,700 |
| 2022/03/08 | 1,276 | 1,276 | 1,216 | 1,224 | 136,500 |
| 2022/03/07 | 1,333 | 1,338 | 1,287 | 1,297 | 60,800 |
| 2022/03/04 | 1,380 | 1,384 | 1,346 | 1,354 | 73,800 |
| 2022/03/03 | 1,344 | 1,363 | 1,335 | 1,350 | 46,300 |
| 2022/03/02 | 1,312 | 1,345 | 1,312 | 1,331 | 38,900 |
| 2022/03/01 | 1,342 | 1,358 | 1,332 | 1,340 | 51,300 |
| 2022/02/28 | 1,302 | 1,332 | 1,300 | 1,326 | 78,300 |
| 2022/02/25 | 1,316 | 1,316 | 1,292 | 1,295 | 49,700 |
| 2022/02/24 | 1,338 | 1,348 | 1,303 | 1,312 | 68,500 |
| 2022/02/22 | 1,376 | 1,376 | 1,340 | 1,348 | 36,000 |
| 2022/02/21 | 1,364 | 1,386 | 1,355 | 1,379 | 45,600 |
| 2022/02/18 | 1,351 | 1,368 | 1,347 | 1,365 | 40,900 |
| 2022/02/17 | 1,365 | 1,374 | 1,357 | 1,364 | 41,600 |
| 2022/02/16 | 1,364 | 1,364 | 1,351 | 1,360 | 41,300 |
| 2022/02/15 | 1,352 | 1,360 | 1,328 | 1,331 | 36,400 |
| 2022/02/14 | 1,364 | 1,369 | 1,348 | 1,351 | 72,900 |
| 2022/02/10 | 1,395 | 1,395 | 1,367 | 1,386 | 42,500 |
| 2022/02/09 | 1,395 | 1,399 | 1,374 | 1,381 | 40,100 |
| 2022/02/08 | 1,361 | 1,394 | 1,361 | 1,392 | 54,600 |
| 2022/02/07 | 1,350 | 1,361 | 1,341 | 1,349 | 40,800 |
| 2022/02/04 | 1,330 | 1,380 | 1,330 | 1,367 | 95,400 |
| 2022/02/03 | 1,324 | 1,347 | 1,307 | 1,325 | 130,100 |
| 2022/02/02 | 1,253 | 1,328 | 1,253 | 1,325 | 265,000 |
| 2022/02/01 | 1,409 | 1,413 | 1,257 | 1,265 | 326,800 |
| 2022/01/31 | 1,390 | 1,413 | 1,383 | 1,409 | 29,200 |
| 2022/01/28 | 1,366 | 1,396 | 1,362 | 1,385 | 45,500 |
| 2022/01/27 | 1,375 | 1,397 | 1,348 | 1,365 | 79,900 |
| 2022/01/26 | 1,385 | 1,401 | 1,374 | 1,374 | 27,800 |
| 2022/01/25 | 1,434 | 1,434 | 1,373 | 1,386 | 76,800 |
| 2022/01/24 | 1,400 | 1,411 | 1,385 | 1,405 | 27,700 |
| 2022/01/21 | 1,391 | 1,405 | 1,368 | 1,405 | 45,900 |
| 2022/01/20 | 1,382 | 1,421 | 1,381 | 1,404 | 44,600 |
| 2022/01/19 | 1,414 | 1,429 | 1,381 | 1,382 | 63,600 |
| 2022/01/18 | 1,476 | 1,476 | 1,436 | 1,444 | 58,800 |
| 2022/01/17 | 1,487 | 1,494 | 1,465 | 1,469 | 61,200 |
| 2022/01/14 | 1,497 | 1,499 | 1,456 | 1,485 | 99,000 |
| 2022/01/13 | 1,459 | 1,492 | 1,446 | 1,484 | 129,200 |
| 2022/01/12 | 1,450 | 1,462 | 1,440 | 1,446 | 161,200 |
| 2022/01/11 | 1,436 | 1,447 | 1,423 | 1,438 | 71,500 |
| 2022/01/07 | 1,428 | 1,434 | 1,405 | 1,421 | 41,400 |
| 2022/01/06 | 1,427 | 1,434 | 1,406 | 1,412 | 67,400 |
| 2022/01/05 | 1,400 | 1,435 | 1,400 | 1,431 | 61,000 |
| 2022/01/04 | 1,386 | 1,400 | 1,377 | 1,398 | 36,000 |