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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,950 | 4,000 | 3,945 | 3,970 | 95,200 |
| 2024/12/27 | 3,885 | 3,935 | 3,885 | 3,930 | 87,100 |
| 2024/12/26 | 3,825 | 3,880 | 3,825 | 3,880 | 104,300 |
| 2024/12/25 | 3,815 | 3,830 | 3,795 | 3,825 | 91,500 |
| 2024/12/24 | 3,740 | 3,810 | 3,740 | 3,780 | 115,300 |
| 2024/12/23 | 3,720 | 3,745 | 3,675 | 3,740 | 158,200 |
| 2024/12/20 | 3,725 | 3,755 | 3,700 | 3,720 | 136,900 |
| 2024/12/19 | 3,680 | 3,735 | 3,670 | 3,705 | 138,000 |
| 2024/12/18 | 3,720 | 3,745 | 3,695 | 3,705 | 147,500 |
| 2024/12/17 | 3,790 | 3,790 | 3,725 | 3,725 | 134,100 |
| 2024/12/16 | 3,800 | 3,835 | 3,785 | 3,785 | 83,400 |
| 2024/12/13 | 3,805 | 3,850 | 3,795 | 3,805 | 116,100 |
| 2024/12/12 | 3,850 | 3,875 | 3,830 | 3,830 | 72,200 |
| 2024/12/11 | 3,895 | 3,895 | 3,830 | 3,840 | 67,000 |
| 2024/12/10 | 3,885 | 3,925 | 3,875 | 3,885 | 90,000 |
| 2024/12/09 | 3,785 | 3,870 | 3,785 | 3,860 | 119,500 |
| 2024/12/06 | 3,765 | 3,800 | 3,755 | 3,775 | 95,300 |
| 2024/12/05 | 3,810 | 3,820 | 3,750 | 3,750 | 99,600 |
| 2024/12/04 | 3,835 | 3,855 | 3,790 | 3,790 | 88,100 |
| 2024/12/03 | 3,830 | 3,870 | 3,825 | 3,835 | 84,600 |
| 2024/12/02 | 3,780 | 3,825 | 3,780 | 3,815 | 75,000 |
| 2024/11/29 | 3,785 | 3,805 | 3,760 | 3,765 | 41,800 |
| 2024/11/28 | 3,760 | 3,805 | 3,755 | 3,785 | 61,100 |
| 2024/11/27 | 3,805 | 3,825 | 3,740 | 3,760 | 102,500 |
| 2024/11/26 | 3,855 | 3,870 | 3,795 | 3,835 | 82,400 |
| 2024/11/25 | 3,880 | 3,880 | 3,845 | 3,860 | 68,300 |
| 2024/11/22 | 3,845 | 3,875 | 3,840 | 3,840 | 46,500 |
| 2024/11/21 | 3,860 | 3,870 | 3,815 | 3,835 | 81,700 |
| 2024/11/20 | 3,880 | 3,905 | 3,830 | 3,840 | 66,400 |
| 2024/11/19 | 3,885 | 3,915 | 3,860 | 3,880 | 68,400 |
| 2024/11/18 | 3,845 | 3,900 | 3,830 | 3,860 | 56,400 |
| 2024/11/15 | 3,850 | 3,885 | 3,835 | 3,850 | 84,700 |
| 2024/11/14 | 3,895 | 3,905 | 3,850 | 3,850 | 72,700 |
| 2024/11/13 | 3,910 | 3,960 | 3,875 | 3,880 | 82,800 |
| 2024/11/12 | 3,935 | 3,970 | 3,925 | 3,930 | 64,700 |
| 2024/11/11 | 4,000 | 4,020 | 3,925 | 3,930 | 85,100 |
| 2024/11/08 | 4,095 | 4,135 | 4,035 | 4,045 | 83,700 |
| 2024/11/07 | 4,005 | 4,110 | 4,005 | 4,090 | 134,300 |
| 2024/11/06 | 3,920 | 4,025 | 3,920 | 3,995 | 116,800 |
| 2024/11/05 | 3,920 | 3,935 | 3,860 | 3,895 | 108,300 |
| 2024/11/01 | 3,915 | 3,975 | 3,860 | 3,860 | 218,700 |
| 2024/10/31 | 3,920 | 3,930 | 3,850 | 3,915 | 254,200 |
| 2024/10/30 | 3,935 | 3,995 | 3,930 | 3,935 | 127,400 |
| 2024/10/29 | 3,955 | 3,980 | 3,925 | 3,945 | 59,700 |
| 2024/10/28 | 3,835 | 3,955 | 3,815 | 3,935 | 103,900 |
| 2024/10/25 | 3,920 | 3,935 | 3,855 | 3,865 | 83,100 |
| 2024/10/24 | 3,950 | 3,960 | 3,900 | 3,935 | 76,800 |
| 2024/10/23 | 4,010 | 4,045 | 3,980 | 3,980 | 64,800 |
| 2024/10/22 | 4,050 | 4,055 | 4,010 | 4,040 | 79,100 |
| 2024/10/21 | 4,075 | 4,110 | 4,050 | 4,050 | 44,200 |
| 2024/10/18 | 4,100 | 4,100 | 4,050 | 4,070 | 36,400 |
| 2024/10/17 | 4,095 | 4,120 | 4,070 | 4,080 | 55,200 |
| 2024/10/16 | 4,035 | 4,090 | 4,020 | 4,070 | 65,700 |
| 2024/10/15 | 4,110 | 4,110 | 4,060 | 4,065 | 79,800 |
| 2024/10/11 | 4,125 | 4,155 | 4,110 | 4,110 | 34,300 |
| 2024/10/10 | 4,140 | 4,140 | 4,115 | 4,130 | 23,100 |
| 2024/10/09 | 4,135 | 4,150 | 4,105 | 4,130 | 46,200 |
| 2024/10/08 | 4,185 | 4,185 | 4,120 | 4,130 | 77,500 |
| 2024/10/07 | 4,250 | 4,255 | 4,190 | 4,190 | 60,300 |
| 2024/10/04 | 4,180 | 4,215 | 4,175 | 4,215 | 40,600 |
| 2024/10/03 | 4,225 | 4,235 | 4,165 | 4,165 | 67,800 |
| 2024/10/02 | 4,175 | 4,260 | 4,165 | 4,170 | 97,000 |
| 2024/10/01 | 4,125 | 4,185 | 4,125 | 4,175 | 60,100 |
| 2024/09/30 | 4,100 | 4,165 | 4,095 | 4,125 | 105,300 |
| 2024/09/27 | 4,215 | 4,260 | 4,190 | 4,230 | 123,700 |
| 2024/09/26 | 4,250 | 4,265 | 4,210 | 4,265 | 146,900 |
| 2024/09/25 | 4,235 | 4,240 | 4,180 | 4,215 | 87,600 |
| 2024/09/24 | 4,260 | 4,275 | 4,205 | 4,235 | 96,700 |
| 2024/09/20 | 4,270 | 4,295 | 4,220 | 4,220 | 110,900 |
| 2024/09/19 | 4,220 | 4,240 | 4,180 | 4,220 | 80,300 |
| 2024/09/18 | 4,205 | 4,225 | 4,145 | 4,160 | 60,100 |
| 2024/09/17 | 4,205 | 4,215 | 4,100 | 4,175 | 83,700 |
| 2024/09/13 | 4,195 | 4,220 | 4,160 | 4,180 | 70,900 |
| 2024/09/12 | 4,220 | 4,240 | 4,190 | 4,225 | 56,700 |
| 2024/09/11 | 4,210 | 4,210 | 4,080 | 4,120 | 105,200 |
| 2024/09/10 | 4,270 | 4,310 | 4,225 | 4,225 | 73,600 |
| 2024/09/09 | 4,220 | 4,260 | 4,180 | 4,255 | 93,800 |
| 2024/09/06 | 4,375 | 4,385 | 4,260 | 4,285 | 68,700 |
| 2024/09/05 | 4,335 | 4,465 | 4,320 | 4,375 | 85,900 |
| 2024/09/04 | 4,430 | 4,455 | 4,370 | 4,375 | 113,300 |
| 2024/09/03 | 4,585 | 4,600 | 4,550 | 4,555 | 54,500 |
| 2024/09/02 | 4,605 | 4,640 | 4,555 | 4,575 | 93,700 |
| 2024/08/30 | 4,570 | 4,645 | 4,555 | 4,595 | 136,200 |
| 2024/08/29 | 4,405 | 4,550 | 4,390 | 4,530 | 131,000 |
| 2024/08/28 | 4,435 | 4,440 | 4,390 | 4,420 | 54,600 |
| 2024/08/27 | 4,365 | 4,465 | 4,325 | 4,465 | 63,100 |
| 2024/08/26 | 4,365 | 4,385 | 4,305 | 4,345 | 54,700 |
| 2024/08/23 | 4,360 | 4,400 | 4,355 | 4,365 | 37,300 |
| 2024/08/22 | 4,390 | 4,400 | 4,355 | 4,360 | 46,400 |
| 2024/08/21 | 4,340 | 4,385 | 4,325 | 4,385 | 41,500 |
| 2024/08/20 | 4,390 | 4,415 | 4,355 | 4,385 | 48,600 |
| 2024/08/19 | 4,390 | 4,405 | 4,340 | 4,340 | 81,600 |
| 2024/08/16 | 4,370 | 4,420 | 4,350 | 4,420 | 77,800 |
| 2024/08/15 | 4,265 | 4,340 | 4,255 | 4,290 | 66,900 |
| 2024/08/14 | 4,180 | 4,275 | 4,150 | 4,245 | 77,400 |
| 2024/08/13 | 4,145 | 4,165 | 4,095 | 4,165 | 82,000 |
| 2024/08/09 | 4,110 | 4,145 | 4,035 | 4,090 | 89,000 |
| 2024/08/08 | 4,060 | 4,115 | 4,000 | 4,030 | 105,300 |
| 2024/08/07 | 3,940 | 4,210 | 3,925 | 4,110 | 202,900 |
| 2024/08/06 | 3,900 | 4,175 | 3,900 | 4,015 | 234,500 |
| 2024/08/05 | 3,880 | 4,045 | 3,600 | 3,630 | 361,200 |
| 2024/08/02 | 4,290 | 4,365 | 4,230 | 4,230 | 238,800 |
| 2024/08/01 | 4,930 | 4,930 | 4,420 | 4,420 | 366,300 |
| 2024/07/31 | 4,790 | 4,940 | 4,765 | 4,925 | 117,800 |
| 2024/07/30 | 4,785 | 4,840 | 4,765 | 4,825 | 120,400 |
| 2024/07/29 | 4,790 | 4,855 | 4,765 | 4,795 | 73,900 |
| 2024/07/26 | 4,760 | 4,790 | 4,705 | 4,720 | 92,500 |
| 2024/07/25 | 4,735 | 4,775 | 4,720 | 4,745 | 137,800 |
| 2024/07/24 | 4,885 | 4,895 | 4,790 | 4,790 | 125,800 |
| 2024/07/23 | 4,875 | 4,915 | 4,860 | 4,885 | 147,900 |
| 2024/07/22 | 5,050 | 5,050 | 4,865 | 4,865 | 161,600 |
| 2024/07/19 | 5,080 | 5,080 | 5,010 | 5,050 | 54,800 |
| 2024/07/18 | 5,130 | 5,130 | 5,080 | 5,080 | 53,400 |
| 2024/07/17 | 5,170 | 5,190 | 5,130 | 5,140 | 47,000 |
| 2024/07/16 | 5,180 | 5,220 | 5,120 | 5,130 | 49,000 |
| 2024/07/12 | 5,080 | 5,170 | 5,070 | 5,170 | 110,400 |
| 2024/07/11 | 5,010 | 5,090 | 5,000 | 5,080 | 73,000 |
| 2024/07/10 | 5,050 | 5,050 | 4,965 | 4,985 | 102,800 |
| 2024/07/09 | 5,060 | 5,070 | 4,970 | 5,020 | 149,000 |
| 2024/07/08 | 5,160 | 5,160 | 5,040 | 5,040 | 141,000 |
| 2024/07/05 | 5,250 | 5,250 | 5,160 | 5,160 | 63,900 |
| 2024/07/04 | 5,240 | 5,260 | 5,200 | 5,250 | 41,000 |
| 2024/07/03 | 5,150 | 5,240 | 5,140 | 5,230 | 96,500 |
| 2024/07/02 | 5,170 | 5,170 | 5,110 | 5,140 | 79,200 |
| 2024/07/01 | 5,180 | 5,200 | 5,150 | 5,160 | 58,400 |
| 2024/06/28 | 5,180 | 5,200 | 5,120 | 5,130 | 73,200 |
| 2024/06/27 | 5,170 | 5,180 | 5,150 | 5,160 | 62,800 |
| 2024/06/26 | 5,200 | 5,210 | 5,150 | 5,170 | 50,500 |
| 2024/06/25 | 5,190 | 5,220 | 5,170 | 5,200 | 55,800 |
| 2024/06/24 | 5,180 | 5,190 | 5,120 | 5,160 | 60,500 |
| 2024/06/21 | 5,210 | 5,230 | 5,160 | 5,170 | 62,200 |
| 2024/06/20 | 5,180 | 5,190 | 5,120 | 5,180 | 37,800 |
| 2024/06/19 | 5,200 | 5,240 | 5,170 | 5,190 | 24,700 |
| 2024/06/18 | 5,220 | 5,250 | 5,170 | 5,210 | 24,000 |
| 2024/06/17 | 5,230 | 5,230 | 5,150 | 5,200 | 66,900 |
| 2024/06/14 | 5,090 | 5,290 | 5,090 | 5,270 | 96,200 |
| 2024/06/13 | 5,210 | 5,250 | 5,090 | 5,100 | 97,300 |
| 2024/06/12 | 5,190 | 5,270 | 5,180 | 5,220 | 55,400 |
| 2024/06/11 | 5,240 | 5,250 | 5,170 | 5,190 | 41,000 |
| 2024/06/10 | 5,160 | 5,220 | 5,160 | 5,210 | 58,300 |
| 2024/06/07 | 5,170 | 5,190 | 5,140 | 5,180 | 47,100 |
| 2024/06/06 | 5,170 | 5,180 | 5,120 | 5,160 | 42,400 |
| 2024/06/05 | 5,220 | 5,220 | 5,110 | 5,120 | 75,700 |
| 2024/06/04 | 5,230 | 5,280 | 5,210 | 5,260 | 40,600 |
| 2024/06/03 | 5,280 | 5,280 | 5,230 | 5,230 | 38,600 |
| 2024/05/31 | 5,150 | 5,270 | 5,150 | 5,240 | 103,600 |
| 2024/05/30 | 5,200 | 5,200 | 5,090 | 5,120 | 112,800 |
| 2024/05/29 | 5,340 | 5,380 | 5,210 | 5,210 | 89,300 |
| 2024/05/28 | 5,420 | 5,440 | 5,340 | 5,340 | 44,100 |
| 2024/05/27 | 5,470 | 5,470 | 5,380 | 5,420 | 47,100 |
| 2024/05/24 | 5,330 | 5,450 | 5,320 | 5,420 | 45,200 |
| 2024/05/23 | 5,410 | 5,420 | 5,320 | 5,370 | 75,600 |
| 2024/05/22 | 5,540 | 5,570 | 5,400 | 5,410 | 102,600 |
| 2024/05/21 | 5,540 | 5,630 | 5,500 | 5,520 | 71,700 |
| 2024/05/20 | 5,470 | 5,620 | 5,460 | 5,550 | 132,100 |
| 2024/05/17 | 5,340 | 5,460 | 5,320 | 5,430 | 71,100 |
| 2024/05/16 | 5,460 | 5,460 | 5,310 | 5,350 | 62,100 |
| 2024/05/15 | 5,420 | 5,470 | 5,400 | 5,430 | 57,500 |
| 2024/05/14 | 5,370 | 5,410 | 5,340 | 5,400 | 63,100 |
| 2024/05/13 | 5,440 | 5,470 | 5,370 | 5,390 | 76,900 |
| 2024/05/10 | 5,390 | 5,450 | 5,360 | 5,450 | 127,200 |
| 2024/05/09 | 5,250 | 5,400 | 5,250 | 5,360 | 110,800 |
| 2024/05/08 | 5,260 | 5,300 | 5,220 | 5,250 | 84,100 |
| 2024/05/07 | 5,260 | 5,260 | 5,180 | 5,240 | 104,100 |
| 2024/05/02 | 5,270 | 5,280 | 5,210 | 5,240 | 73,900 |
| 2024/05/01 | 5,300 | 5,300 | 5,200 | 5,230 | 98,900 |
| 2024/04/30 | 5,150 | 5,360 | 5,150 | 5,300 | 220,200 |
| 2024/04/26 | 5,280 | 5,370 | 5,060 | 5,150 | 525,600 |
| 2024/04/25 | 5,360 | 5,400 | 5,290 | 5,290 | 141,500 |
| 2024/04/24 | 5,440 | 5,470 | 5,380 | 5,450 | 118,900 |
| 2024/04/23 | 5,430 | 5,460 | 5,380 | 5,460 | 101,800 |
| 2024/04/22 | 5,300 | 5,420 | 5,290 | 5,420 | 106,200 |
| 2024/04/19 | 5,320 | 5,360 | 5,200 | 5,260 | 158,300 |
| 2024/04/18 | 5,300 | 5,390 | 5,300 | 5,370 | 69,600 |
| 2024/04/17 | 5,360 | 5,360 | 5,240 | 5,320 | 138,300 |
| 2024/04/16 | 5,440 | 5,480 | 5,290 | 5,290 | 189,500 |
| 2024/04/15 | 5,430 | 5,510 | 5,400 | 5,500 | 82,500 |
| 2024/04/12 | 5,500 | 5,520 | 5,460 | 5,480 | 67,600 |
| 2024/04/11 | 5,440 | 5,520 | 5,410 | 5,490 | 81,200 |
| 2024/04/10 | 5,440 | 5,500 | 5,420 | 5,460 | 71,000 |
| 2024/04/09 | 5,470 | 5,520 | 5,430 | 5,470 | 66,400 |
| 2024/04/08 | 5,450 | 5,480 | 5,410 | 5,450 | 101,600 |
| 2024/04/05 | 5,430 | 5,480 | 5,380 | 5,440 | 127,100 |
| 2024/04/04 | 5,540 | 5,560 | 5,490 | 5,490 | 111,800 |
| 2024/04/03 | 5,440 | 5,530 | 5,430 | 5,470 | 120,800 |
| 2024/04/02 | 5,640 | 5,660 | 5,520 | 5,540 | 160,700 |
| 2024/04/01 | 5,790 | 5,800 | 5,590 | 5,590 | 158,700 |
| 2024/03/29 | 5,710 | 5,800 | 5,680 | 5,720 | 149,700 |
| 2024/03/28 | 5,800 | 5,880 | 5,700 | 5,710 | 248,100 |
| 2024/03/27 | 6,040 | 6,050 | 5,930 | 5,950 | 270,500 |
| 2024/03/26 | 6,050 | 6,090 | 5,970 | 6,010 | 172,900 |
| 2024/03/25 | 6,080 | 6,100 | 6,020 | 6,030 | 150,900 |
| 2024/03/22 | 6,200 | 6,250 | 5,980 | 6,080 | 224,800 |
| 2024/03/21 | 5,930 | 6,100 | 5,860 | 6,070 | 261,600 |
| 2024/03/19 | 5,790 | 5,880 | 5,760 | 5,850 | 144,300 |
| 2024/03/18 | 5,760 | 5,850 | 5,760 | 5,770 | 168,200 |
| 2024/03/15 | 5,680 | 5,760 | 5,640 | 5,750 | 108,200 |
| 2024/03/14 | 5,650 | 5,710 | 5,610 | 5,680 | 127,700 |
| 2024/03/13 | 5,800 | 5,850 | 5,640 | 5,650 | 151,300 |
| 2024/03/12 | 5,690 | 5,740 | 5,590 | 5,700 | 186,800 |
| 2024/03/11 | 5,880 | 5,920 | 5,680 | 5,710 | 292,800 |
| 2024/03/08 | 5,830 | 6,040 | 5,830 | 6,020 | 156,800 |
| 2024/03/07 | 5,970 | 6,000 | 5,850 | 5,880 | 179,100 |
| 2024/03/06 | 5,890 | 6,010 | 5,860 | 5,950 | 111,900 |
| 2024/03/05 | 5,890 | 5,980 | 5,850 | 5,910 | 145,300 |
| 2024/03/04 | 6,010 | 6,040 | 5,910 | 5,920 | 145,200 |
| 2024/03/01 | 6,000 | 6,040 | 5,920 | 5,960 | 174,300 |
| 2024/02/29 | 6,110 | 6,130 | 5,960 | 5,960 | 483,900 |
| 2024/02/28 | 6,140 | 6,230 | 6,090 | 6,120 | 187,900 |
| 2024/02/27 | 6,090 | 6,260 | 6,070 | 6,140 | 219,400 |
| 2024/02/26 | 6,070 | 6,290 | 6,050 | 6,100 | 310,500 |
| 2024/02/22 | 6,030 | 6,080 | 5,950 | 6,010 | 217,400 |
| 2024/02/21 | 5,900 | 5,940 | 5,850 | 5,930 | 107,100 |
| 2024/02/20 | 6,040 | 6,050 | 5,910 | 5,920 | 184,200 |
| 2024/02/19 | 5,850 | 6,020 | 5,820 | 6,020 | 145,300 |
| 2024/02/16 | 5,710 | 6,020 | 5,710 | 5,890 | 346,500 |
| 2024/02/15 | 5,740 | 5,770 | 5,660 | 5,680 | 135,400 |
| 2024/02/14 | 5,810 | 5,810 | 5,680 | 5,700 | 171,300 |
| 2024/02/13 | 5,760 | 5,840 | 5,690 | 5,840 | 240,100 |
| 2024/02/09 | 5,890 | 5,890 | 5,730 | 5,740 | 162,900 |
| 2024/02/08 | 5,930 | 5,990 | 5,830 | 5,850 | 189,600 |
| 2024/02/07 | 5,820 | 5,880 | 5,730 | 5,860 | 214,900 |
| 2024/02/06 | 5,880 | 5,930 | 5,720 | 5,790 | 331,600 |
| 2024/02/05 | 5,760 | 6,000 | 5,640 | 5,930 | 554,100 |
| 2024/02/02 | 5,450 | 6,030 | 5,390 | 5,790 | 1,976,100 |
| 2024/02/01 | 5,220 | 5,510 | 5,180 | 5,450 | 391,100 |
| 2024/01/31 | 5,110 | 5,210 | 5,060 | 5,210 | 201,600 |
| 2024/01/30 | 5,120 | 5,130 | 5,060 | 5,060 | 97,600 |
| 2024/01/29 | 4,995 | 5,140 | 4,995 | 5,110 | 170,100 |
| 2024/01/26 | 4,940 | 5,040 | 4,895 | 4,965 | 196,800 |
| 2024/01/25 | 4,890 | 4,965 | 4,880 | 4,940 | 131,900 |
| 2024/01/24 | 4,910 | 4,920 | 4,755 | 4,890 | 259,600 |
| 2024/01/23 | 5,000 | 5,040 | 4,930 | 4,945 | 193,600 |
| 2024/01/22 | 4,960 | 4,990 | 4,930 | 4,975 | 117,800 |
| 2024/01/19 | 5,050 | 5,050 | 4,945 | 4,950 | 118,500 |
| 2024/01/18 | 4,955 | 5,030 | 4,955 | 4,975 | 117,100 |
| 2024/01/17 | 5,060 | 5,120 | 4,945 | 4,945 | 224,700 |
| 2024/01/16 | 5,040 | 5,040 | 4,960 | 5,000 | 129,000 |
| 2024/01/15 | 4,875 | 5,050 | 4,860 | 5,040 | 221,700 |
| 2024/01/12 | 4,855 | 4,895 | 4,795 | 4,875 | 166,600 |
| 2024/01/11 | 4,885 | 4,970 | 4,845 | 4,845 | 198,500 |
| 2024/01/10 | 4,875 | 4,885 | 4,835 | 4,840 | 131,800 |
| 2024/01/09 | 4,905 | 4,940 | 4,820 | 4,880 | 138,600 |
| 2024/01/05 | 4,880 | 4,900 | 4,820 | 4,860 | 168,400 |
| 2024/01/04 | 4,625 | 4,825 | 4,595 | 4,805 | 222,000 |