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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,615 | 4,625 | 4,565 | 4,610 | 79,800 |
| 2023/12/28 | 4,560 | 4,640 | 4,545 | 4,590 | 149,100 |
| 2023/12/27 | 4,490 | 4,530 | 4,475 | 4,525 | 110,500 |
| 2023/12/26 | 4,460 | 4,495 | 4,430 | 4,495 | 91,900 |
| 2023/12/25 | 4,490 | 4,490 | 4,415 | 4,445 | 90,600 |
| 2023/12/22 | 4,355 | 4,435 | 4,355 | 4,420 | 95,900 |
| 2023/12/21 | 4,325 | 4,375 | 4,295 | 4,350 | 107,200 |
| 2023/12/20 | 4,405 | 4,450 | 4,370 | 4,370 | 132,000 |
| 2023/12/19 | 4,340 | 4,425 | 4,320 | 4,390 | 132,600 |
| 2023/12/18 | 4,365 | 4,385 | 4,300 | 4,365 | 92,700 |
| 2023/12/15 | 4,255 | 4,375 | 4,255 | 4,370 | 163,300 |
| 2023/12/14 | 4,335 | 4,360 | 4,235 | 4,245 | 176,300 |
| 2023/12/13 | 4,365 | 4,395 | 4,320 | 4,345 | 85,400 |
| 2023/12/12 | 4,385 | 4,390 | 4,340 | 4,375 | 77,300 |
| 2023/12/11 | 4,355 | 4,380 | 4,310 | 4,360 | 116,500 |
| 2023/12/08 | 4,370 | 4,385 | 4,240 | 4,285 | 287,600 |
| 2023/12/07 | 4,520 | 4,525 | 4,465 | 4,470 | 107,000 |
| 2023/12/06 | 4,465 | 4,575 | 4,465 | 4,575 | 82,400 |
| 2023/12/05 | 4,555 | 4,560 | 4,455 | 4,455 | 165,400 |
| 2023/12/04 | 4,615 | 4,635 | 4,540 | 4,570 | 126,700 |
| 2023/12/01 | 4,590 | 4,630 | 4,575 | 4,610 | 123,800 |
| 2023/11/30 | 4,500 | 4,575 | 4,495 | 4,560 | 89,200 |
| 2023/11/29 | 4,600 | 4,610 | 4,485 | 4,495 | 154,800 |
| 2023/11/28 | 4,570 | 4,635 | 4,535 | 4,595 | 163,600 |
| 2023/11/27 | 4,535 | 4,600 | 4,510 | 4,515 | 172,700 |
| 2023/11/24 | 4,390 | 4,465 | 4,360 | 4,465 | 147,300 |
| 2023/11/22 | 4,325 | 4,435 | 4,310 | 4,395 | 142,200 |
| 2023/11/21 | 4,350 | 4,360 | 4,300 | 4,325 | 74,700 |
| 2023/11/20 | 4,395 | 4,435 | 4,315 | 4,320 | 133,300 |
| 2023/11/17 | 4,280 | 4,395 | 4,275 | 4,395 | 117,300 |
| 2023/11/16 | 4,305 | 4,360 | 4,280 | 4,330 | 141,700 |
| 2023/11/15 | 4,385 | 4,400 | 4,315 | 4,340 | 125,600 |
| 2023/11/14 | 4,400 | 4,415 | 4,350 | 4,350 | 98,600 |
| 2023/11/13 | 4,405 | 4,425 | 4,330 | 4,380 | 124,600 |
| 2023/11/10 | 4,300 | 4,410 | 4,270 | 4,405 | 154,800 |
| 2023/11/09 | 4,255 | 4,340 | 4,235 | 4,325 | 169,900 |
| 2023/11/08 | 4,465 | 4,480 | 4,205 | 4,205 | 382,100 |
| 2023/11/07 | 4,380 | 4,490 | 4,330 | 4,455 | 215,900 |
| 2023/11/06 | 4,345 | 4,450 | 4,280 | 4,450 | 420,300 |
| 2023/11/02 | 4,495 | 4,495 | 4,180 | 4,265 | 926,600 |
| 2023/11/01 | 4,470 | 4,505 | 4,405 | 4,450 | 293,200 |
| 2023/10/31 | 4,225 | 4,335 | 4,165 | 4,330 | 283,200 |
| 2023/10/30 | 4,255 | 4,310 | 4,215 | 4,245 | 295,700 |
| 2023/10/27 | 4,160 | 4,275 | 4,155 | 4,275 | 148,600 |
| 2023/10/26 | 4,130 | 4,205 | 4,120 | 4,125 | 132,500 |
| 2023/10/25 | 4,260 | 4,290 | 4,175 | 4,185 | 153,800 |
| 2023/10/24 | 4,120 | 4,195 | 3,980 | 4,190 | 284,500 |
| 2023/10/23 | 4,210 | 4,210 | 4,085 | 4,085 | 147,600 |
| 2023/10/20 | 4,180 | 4,250 | 4,140 | 4,195 | 98,900 |
| 2023/10/19 | 4,260 | 4,270 | 4,185 | 4,200 | 134,900 |
| 2023/10/18 | 4,320 | 4,360 | 4,235 | 4,330 | 106,200 |
| 2023/10/17 | 4,365 | 4,390 | 4,245 | 4,250 | 128,900 |
| 2023/10/16 | 4,275 | 4,375 | 4,260 | 4,295 | 117,800 |
| 2023/10/13 | 4,400 | 4,425 | 4,335 | 4,345 | 93,800 |
| 2023/10/12 | 4,415 | 4,440 | 4,320 | 4,440 | 117,200 |
| 2023/10/11 | 4,480 | 4,480 | 4,385 | 4,390 | 128,600 |
| 2023/10/10 | 4,480 | 4,500 | 4,425 | 4,455 | 175,000 |
| 2023/10/06 | 4,255 | 4,390 | 4,225 | 4,340 | 195,600 |
| 2023/10/05 | 4,215 | 4,250 | 4,125 | 4,215 | 208,800 |
| 2023/10/04 | 4,300 | 4,355 | 4,105 | 4,105 | 457,900 |
| 2023/10/03 | 4,570 | 4,590 | 4,385 | 4,395 | 322,000 |
| 2023/10/02 | 4,650 | 4,735 | 4,595 | 4,610 | 213,700 |
| 2023/09/29 | 4,870 | 4,880 | 4,575 | 4,590 | 404,500 |
| 2023/09/28 | 4,860 | 5,020 | 4,860 | 4,890 | 237,100 |
| 2023/09/27 | 4,980 | 4,985 | 4,895 | 4,955 | 203,100 |
| 2023/09/26 | 5,070 | 5,070 | 4,935 | 5,010 | 133,700 |
| 2023/09/25 | 5,080 | 5,090 | 4,985 | 5,040 | 104,600 |
| 2023/09/22 | 5,000 | 5,090 | 4,925 | 5,050 | 188,000 |
| 2023/09/21 | 5,020 | 5,150 | 5,010 | 5,060 | 144,000 |
| 2023/09/20 | 5,110 | 5,170 | 4,990 | 5,000 | 195,900 |
| 2023/09/19 | 4,980 | 5,130 | 4,975 | 5,130 | 183,900 |
| 2023/09/15 | 4,945 | 5,030 | 4,900 | 4,925 | 296,300 |
| 2023/09/14 | 4,820 | 4,875 | 4,800 | 4,875 | 135,900 |
| 2023/09/13 | 4,775 | 4,845 | 4,740 | 4,790 | 134,500 |
| 2023/09/12 | 4,765 | 4,820 | 4,690 | 4,740 | 123,400 |
| 2023/09/11 | 4,775 | 4,805 | 4,695 | 4,730 | 125,100 |
| 2023/09/08 | 4,730 | 4,815 | 4,715 | 4,755 | 139,000 |
| 2023/09/07 | 4,750 | 4,890 | 4,750 | 4,780 | 199,700 |
| 2023/09/06 | 4,815 | 4,860 | 4,745 | 4,790 | 221,300 |
| 2023/09/05 | 4,705 | 4,760 | 4,580 | 4,755 | 328,700 |
| 2023/09/04 | 4,630 | 4,715 | 4,605 | 4,705 | 329,400 |
| 2023/09/01 | 4,415 | 4,590 | 4,415 | 4,520 | 307,200 |
| 2023/08/31 | 4,400 | 4,435 | 4,380 | 4,395 | 148,500 |
| 2023/08/30 | 4,450 | 4,470 | 4,375 | 4,395 | 226,400 |
| 2023/08/29 | 4,285 | 4,415 | 4,265 | 4,415 | 321,800 |
| 2023/08/28 | 4,165 | 4,210 | 4,165 | 4,200 | 124,600 |
| 2023/08/25 | 4,050 | 4,140 | 4,040 | 4,130 | 99,100 |
| 2023/08/24 | 4,090 | 4,115 | 4,060 | 4,090 | 99,300 |
| 2023/08/23 | 3,970 | 4,115 | 3,970 | 4,115 | 156,300 |
| 2023/08/22 | 4,005 | 4,005 | 3,945 | 3,975 | 133,400 |
| 2023/08/21 | 3,970 | 4,010 | 3,955 | 3,980 | 109,900 |
| 2023/08/18 | 3,955 | 4,020 | 3,935 | 3,960 | 137,600 |
| 2023/08/17 | 4,050 | 4,055 | 3,930 | 4,025 | 231,800 |
| 2023/08/16 | 4,130 | 4,170 | 4,075 | 4,080 | 170,200 |
| 2023/08/15 | 4,160 | 4,210 | 4,155 | 4,200 | 125,100 |
| 2023/08/14 | 4,125 | 4,170 | 4,100 | 4,120 | 118,300 |
| 2023/08/10 | 4,095 | 4,145 | 4,005 | 4,135 | 163,100 |
| 2023/08/09 | 4,200 | 4,255 | 4,055 | 4,080 | 280,700 |
| 2023/08/08 | 4,205 | 4,240 | 4,135 | 4,160 | 382,800 |
| 2023/08/07 | 3,930 | 4,315 | 3,910 | 4,250 | 798,700 |
| 2023/08/04 | 3,820 | 3,965 | 3,815 | 3,920 | 149,500 |
| 2023/08/03 | 3,925 | 3,930 | 3,860 | 3,880 | 163,200 |
| 2023/08/02 | 4,000 | 4,060 | 3,970 | 3,995 | 159,300 |
| 2023/08/01 | 4,025 | 4,110 | 4,000 | 4,040 | 174,900 |
| 2023/07/31 | 3,985 | 4,000 | 3,940 | 3,980 | 174,900 |
| 2023/07/28 | 3,965 | 4,010 | 3,865 | 3,965 | 263,100 |
| 2023/07/27 | 3,955 | 4,035 | 3,930 | 4,035 | 148,100 |
| 2023/07/26 | 3,940 | 3,990 | 3,880 | 3,945 | 126,600 |
| 2023/07/25 | 3,975 | 3,975 | 3,880 | 3,935 | 220,500 |
| 2023/07/24 | 3,805 | 4,030 | 3,770 | 3,960 | 611,900 |
| 2023/07/21 | 3,660 | 3,680 | 3,610 | 3,640 | 76,100 |
| 2023/07/20 | 3,705 | 3,740 | 3,650 | 3,655 | 135,800 |
| 2023/07/19 | 3,700 | 3,710 | 3,655 | 3,690 | 61,100 |
| 2023/07/18 | 3,555 | 3,650 | 3,545 | 3,645 | 71,400 |
| 2023/07/14 | 3,560 | 3,570 | 3,480 | 3,535 | 114,400 |
| 2023/07/13 | 3,590 | 3,600 | 3,530 | 3,570 | 75,700 |
| 2023/07/12 | 3,660 | 3,660 | 3,570 | 3,575 | 85,500 |
| 2023/07/11 | 3,675 | 3,690 | 3,595 | 3,605 | 94,100 |
| 2023/07/10 | 3,715 | 3,740 | 3,645 | 3,645 | 88,400 |
| 2023/07/07 | 3,690 | 3,705 | 3,620 | 3,680 | 131,700 |
| 2023/07/06 | 3,790 | 3,805 | 3,705 | 3,735 | 112,800 |
| 2023/07/05 | 3,725 | 3,825 | 3,700 | 3,805 | 119,000 |
| 2023/07/04 | 3,740 | 3,780 | 3,725 | 3,750 | 125,900 |
| 2023/07/03 | 3,680 | 3,735 | 3,670 | 3,730 | 89,400 |
| 2023/06/30 | 3,620 | 3,700 | 3,615 | 3,650 | 100,100 |
| 2023/06/29 | 3,670 | 3,695 | 3,595 | 3,615 | 118,100 |
| 2023/06/28 | 3,580 | 3,680 | 3,570 | 3,680 | 166,000 |
| 2023/06/27 | 3,555 | 3,575 | 3,525 | 3,540 | 66,900 |
| 2023/06/26 | 3,505 | 3,595 | 3,445 | 3,535 | 140,800 |
| 2023/06/23 | 3,525 | 3,525 | 3,390 | 3,450 | 116,400 |
| 2023/06/22 | 3,525 | 3,585 | 3,485 | 3,495 | 157,900 |
| 2023/06/21 | 3,435 | 3,520 | 3,415 | 3,505 | 109,000 |
| 2023/06/20 | 3,440 | 3,455 | 3,395 | 3,445 | 112,000 |
| 2023/06/19 | 3,510 | 3,510 | 3,445 | 3,460 | 104,900 |
| 2023/06/16 | 3,425 | 3,475 | 3,400 | 3,450 | 121,000 |
| 2023/06/15 | 3,470 | 3,475 | 3,410 | 3,425 | 112,700 |
| 2023/06/14 | 3,360 | 3,515 | 3,360 | 3,450 | 286,700 |
| 2023/06/13 | 3,345 | 3,350 | 3,305 | 3,330 | 73,000 |
| 2023/06/12 | 3,405 | 3,405 | 3,320 | 3,335 | 116,100 |
| 2023/06/09 | 3,305 | 3,365 | 3,285 | 3,360 | 105,400 |
| 2023/06/08 | 3,320 | 3,390 | 3,255 | 3,295 | 113,800 |
| 2023/06/07 | 3,385 | 3,400 | 3,290 | 3,320 | 189,500 |
| 2023/06/06 | 3,250 | 3,365 | 3,245 | 3,365 | 123,200 |
| 2023/06/05 | 3,300 | 3,325 | 3,265 | 3,295 | 173,200 |
| 2023/06/02 | 3,170 | 3,230 | 3,160 | 3,230 | 123,300 |
| 2023/06/01 | 3,110 | 3,155 | 3,110 | 3,145 | 72,600 |
| 2023/05/31 | 3,130 | 3,185 | 3,125 | 3,125 | 128,200 |
| 2023/05/30 | 3,140 | 3,190 | 3,140 | 3,175 | 128,600 |
| 2023/05/29 | 3,060 | 3,145 | 3,060 | 3,130 | 134,200 |
| 2023/05/26 | 3,075 | 3,090 | 3,025 | 3,025 | 104,200 |
| 2023/05/25 | 3,040 | 3,090 | 3,035 | 3,085 | 98,300 |
| 2023/05/24 | 3,055 | 3,090 | 3,040 | 3,070 | 87,900 |
| 2023/05/23 | 3,120 | 3,130 | 3,040 | 3,040 | 120,700 |
| 2023/05/22 | 3,070 | 3,120 | 3,065 | 3,105 | 64,800 |
| 2023/05/19 | 3,160 | 3,180 | 3,085 | 3,090 | 121,300 |
| 2023/05/18 | 3,135 | 3,160 | 3,100 | 3,140 | 99,400 |
| 2023/05/17 | 3,105 | 3,125 | 3,070 | 3,105 | 101,300 |
| 2023/05/16 | 3,130 | 3,165 | 3,085 | 3,125 | 94,200 |
| 2023/05/15 | 3,100 | 3,165 | 3,095 | 3,130 | 131,200 |
| 2023/05/12 | 3,095 | 3,125 | 3,050 | 3,065 | 180,100 |
| 2023/05/11 | 3,185 | 3,200 | 3,100 | 3,110 | 209,800 |
| 2023/05/10 | 3,220 | 3,315 | 3,145 | 3,210 | 358,000 |
| 2023/05/09 | 3,160 | 3,220 | 3,155 | 3,185 | 255,100 |
| 2023/05/08 | 3,050 | 3,140 | 3,035 | 3,120 | 148,000 |
| 2023/05/02 | 3,100 | 3,125 | 3,050 | 3,070 | 131,600 |
| 2023/05/01 | 3,035 | 3,130 | 3,010 | 3,070 | 272,600 |
| 2023/04/28 | 3,045 | 3,100 | 2,952 | 3,050 | 491,600 |
| 2023/04/27 | 2,979 | 2,995 | 2,952 | 2,994 | 177,000 |
| 2023/04/26 | 2,923 | 2,956 | 2,885 | 2,952 | 273,500 |
| 2023/04/25 | 3,055 | 3,075 | 2,954 | 2,961 | 463,200 |
| 2023/04/24 | 3,185 | 3,185 | 3,060 | 3,065 | 520,100 |
| 2023/04/21 | 3,235 | 3,275 | 3,205 | 3,250 | 128,100 |
| 2023/04/20 | 3,220 | 3,280 | 3,205 | 3,255 | 110,100 |
| 2023/04/19 | 3,210 | 3,270 | 3,210 | 3,270 | 111,500 |
| 2023/04/18 | 3,220 | 3,275 | 3,195 | 3,215 | 172,600 |
| 2023/04/17 | 3,300 | 3,300 | 3,205 | 3,250 | 77,900 |
| 2023/04/14 | 3,300 | 3,305 | 3,260 | 3,280 | 68,700 |
| 2023/04/13 | 3,280 | 3,295 | 3,240 | 3,275 | 97,900 |
| 2023/04/12 | 3,300 | 3,345 | 3,280 | 3,315 | 89,600 |
| 2023/04/11 | 3,275 | 3,290 | 3,220 | 3,275 | 95,500 |
| 2023/04/10 | 3,215 | 3,260 | 3,200 | 3,225 | 105,300 |
| 2023/04/07 | 3,180 | 3,240 | 3,150 | 3,180 | 140,200 |
| 2023/04/06 | 3,190 | 3,245 | 3,160 | 3,175 | 249,000 |
| 2023/04/05 | 3,355 | 3,365 | 3,240 | 3,240 | 388,700 |
| 2023/04/04 | 3,445 | 3,510 | 3,410 | 3,460 | 281,000 |
| 2023/04/03 | 3,415 | 3,495 | 3,380 | 3,475 | 296,900 |
| 2023/03/31 | 3,205 | 3,415 | 3,205 | 3,395 | 302,800 |
| 2023/03/30 | 3,150 | 3,215 | 3,120 | 3,190 | 201,000 |
| 2023/03/29 | 3,235 | 3,260 | 3,200 | 3,235 | 344,200 |
| 2023/03/28 | 3,225 | 3,275 | 3,195 | 3,200 | 202,800 |
| 2023/03/27 | 3,245 | 3,255 | 3,170 | 3,215 | 113,700 |
| 2023/03/24 | 3,285 | 3,285 | 3,205 | 3,210 | 187,400 |
| 2023/03/23 | 3,170 | 3,295 | 3,165 | 3,260 | 194,400 |
| 2023/03/22 | 3,335 | 3,360 | 3,195 | 3,215 | 235,100 |
| 2023/03/20 | 3,240 | 3,350 | 3,225 | 3,235 | 329,900 |
| 2023/03/17 | 3,480 | 3,510 | 3,235 | 3,310 | 690,700 |
| 2023/03/16 | 3,515 | 3,560 | 3,415 | 3,480 | 498,300 |
| 2023/03/15 | 3,710 | 3,780 | 3,655 | 3,715 | 355,500 |
| 2023/03/14 | 3,675 | 3,675 | 3,545 | 3,545 | 394,400 |
| 2023/03/13 | 3,695 | 3,805 | 3,635 | 3,760 | 333,600 |
| 2023/03/10 | 3,875 | 3,890 | 3,765 | 3,765 | 308,200 |
| 2023/03/09 | 3,910 | 3,940 | 3,885 | 3,905 | 255,400 |
| 2023/03/08 | 3,825 | 3,915 | 3,810 | 3,895 | 314,500 |
| 2023/03/07 | 3,775 | 3,835 | 3,730 | 3,835 | 429,800 |
| 2023/03/06 | 3,880 | 3,910 | 3,780 | 3,815 | 362,300 |
| 2023/03/03 | 3,820 | 3,855 | 3,785 | 3,855 | 367,500 |
| 2023/03/02 | 3,750 | 3,845 | 3,705 | 3,790 | 504,200 |
| 2023/03/01 | 3,580 | 3,770 | 3,580 | 3,750 | 552,400 |
| 2023/02/28 | 3,720 | 3,735 | 3,535 | 3,575 | 412,100 |
| 2023/02/27 | 3,460 | 3,680 | 3,455 | 3,665 | 507,700 |
| 2023/02/24 | 3,450 | 3,470 | 3,395 | 3,460 | 195,700 |
| 2023/02/22 | 3,395 | 3,505 | 3,390 | 3,455 | 281,000 |
| 2023/02/21 | 3,400 | 3,480 | 3,390 | 3,445 | 243,000 |
| 2023/02/20 | 3,425 | 3,440 | 3,305 | 3,415 | 338,400 |
| 2023/02/17 | 3,170 | 3,400 | 3,160 | 3,400 | 441,100 |
| 2023/02/16 | 3,240 | 3,260 | 3,175 | 3,195 | 217,300 |
| 2023/02/15 | 3,220 | 3,260 | 3,200 | 3,240 | 183,000 |
| 2023/02/14 | 3,105 | 3,190 | 3,105 | 3,190 | 180,800 |
| 2023/02/13 | 3,085 | 3,120 | 3,020 | 3,095 | 205,600 |
| 2023/02/10 | 3,010 | 3,170 | 3,010 | 3,045 | 302,800 |
| 2023/02/09 | 3,035 | 3,085 | 3,000 | 3,020 | 186,200 |
| 2023/02/08 | 2,990 | 3,065 | 2,967 | 3,055 | 285,300 |
| 2023/02/07 | 2,925 | 2,999 | 2,895 | 2,996 | 211,500 |
| 2023/02/06 | 2,930 | 2,974 | 2,888 | 2,943 | 375,500 |
| 2023/02/03 | 2,997 | 2,997 | 2,823 | 2,883 | 1,031,400 |
| 2023/02/02 | 2,640 | 3,070 | 2,590 | 3,020 | 1,187,200 |
| 2023/02/01 | 2,523 | 2,589 | 2,502 | 2,567 | 173,800 |
| 2023/01/31 | 2,512 | 2,525 | 2,483 | 2,499 | 122,100 |
| 2023/01/30 | 2,533 | 2,546 | 2,501 | 2,507 | 124,000 |
| 2023/01/27 | 2,523 | 2,561 | 2,520 | 2,559 | 107,100 |
| 2023/01/26 | 2,520 | 2,527 | 2,492 | 2,507 | 101,600 |
| 2023/01/25 | 2,440 | 2,511 | 2,425 | 2,504 | 212,000 |
| 2023/01/24 | 2,509 | 2,589 | 2,444 | 2,457 | 282,900 |
| 2023/01/23 | 2,502 | 2,536 | 2,466 | 2,509 | 193,700 |
| 2023/01/20 | 2,349 | 2,480 | 2,328 | 2,477 | 208,300 |
| 2023/01/19 | 2,339 | 2,374 | 2,325 | 2,333 | 66,400 |
| 2023/01/18 | 2,310 | 2,350 | 2,280 | 2,343 | 108,000 |
| 2023/01/17 | 2,287 | 2,344 | 2,251 | 2,334 | 122,900 |
| 2023/01/16 | 2,349 | 2,379 | 2,316 | 2,324 | 148,000 |
| 2023/01/13 | 2,349 | 2,366 | 2,314 | 2,324 | 179,800 |
| 2023/01/12 | 2,250 | 2,358 | 2,250 | 2,351 | 302,700 |
| 2023/01/11 | 2,160 | 2,249 | 2,155 | 2,224 | 207,900 |
| 2023/01/10 | 2,107 | 2,150 | 2,106 | 2,150 | 76,900 |
| 2023/01/06 | 2,086 | 2,110 | 2,080 | 2,092 | 49,400 |
| 2023/01/05 | 2,120 | 2,127 | 2,093 | 2,103 | 62,900 |
| 2023/01/04 | 2,142 | 2,142 | 2,106 | 2,112 | 59,900 |