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 |
|---|---|---|---|---|---|
| 2026/05/22 | 2,714 | 2,725 | 2,669 | 2,682 | 147,300 |
| 2026/05/21 | 2,710 | 2,729 | 2,707 | 2,713 | 174,700 |
| 2026/05/20 | 2,762 | 2,762 | 2,664 | 2,675 | 241,400 |
| 2026/05/19 | 2,771 | 2,816 | 2,771 | 2,780 | 115,800 |
| 2026/05/18 | 2,838 | 2,838 | 2,756 | 2,762 | 166,600 |
| 2026/05/15 | 2,867 | 2,875 | 2,820 | 2,839 | 120,200 |
| 2026/05/14 | 2,821 | 2,871 | 2,820 | 2,852 | 125,900 |
| 2026/05/13 | 2,867 | 2,880 | 2,809 | 2,824 | 134,700 |
| 2026/05/12 | 2,868 | 2,875 | 2,819 | 2,852 | 129,500 |
| 2026/05/11 | 2,880 | 2,886 | 2,849 | 2,849 | 120,200 |
| 2026/05/08 | 2,855 | 2,892 | 2,819 | 2,886 | 189,100 |
| 2026/05/07 | 2,893 | 2,919 | 2,877 | 2,881 | 201,300 |
| 2026/05/01 | 2,855 | 2,896 | 2,802 | 2,883 | 238,900 |
| 2026/04/30 | 2,917 | 2,926 | 2,800 | 2,845 | 353,200 |
| 2026/04/28 | 3,010 | 3,035 | 2,905 | 2,929 | 473,700 |
| 2026/04/27 | 3,385 | 3,635 | 2,956 | 3,040 | 779,300 |
| 2026/04/24 | 3,455 | 3,460 | 3,400 | 3,410 | 76,500 |
| 2026/04/23 | 3,495 | 3,510 | 3,425 | 3,460 | 86,400 |
| 2026/04/22 | 3,535 | 3,545 | 3,475 | 3,475 | 105,800 |
| 2026/04/21 | 3,565 | 3,570 | 3,530 | 3,535 | 60,300 |
| 2026/04/20 | 3,560 | 3,575 | 3,525 | 3,540 | 53,700 |
| 2026/04/17 | 3,570 | 3,575 | 3,535 | 3,555 | 76,100 |
| 2026/04/16 | 3,560 | 3,580 | 3,550 | 3,570 | 57,500 |
| 2026/04/15 | 3,590 | 3,605 | 3,540 | 3,560 | 65,000 |
| 2026/04/14 | 3,575 | 3,580 | 3,545 | 3,565 | 51,200 |
| 2026/04/13 | 3,580 | 3,620 | 3,535 | 3,545 | 74,900 |
| 2026/04/10 | 3,640 | 3,660 | 3,570 | 3,580 | 112,700 |
| 2026/04/09 | 3,720 | 3,720 | 3,640 | 3,640 | 61,400 |
| 2026/04/08 | 3,760 | 3,760 | 3,700 | 3,700 | 55,300 |
| 2026/04/07 | 3,695 | 3,720 | 3,665 | 3,675 | 33,300 |
| 2026/04/06 | 3,705 | 3,715 | 3,680 | 3,695 | 26,400 |
| 2026/04/03 | 3,675 | 3,720 | 3,675 | 3,690 | 22,000 |
| 2026/03/27 | 3,730 | 3,760 | 3,715 | 3,735 | 90,600 |
| 2026/03/26 | 3,735 | 3,745 | 3,685 | 3,720 | 61,100 |
| 2026/03/25 | 3,760 | 3,760 | 3,730 | 3,730 | 74,100 |
| 2026/03/24 | 3,670 | 3,700 | 3,655 | 3,690 | 74,800 |
| 2026/03/23 | 3,640 | 3,645 | 3,595 | 3,600 | 123,800 |
| 2026/03/19 | 3,755 | 3,765 | 3,685 | 3,685 | 74,300 |
| 2026/03/18 | 3,745 | 3,790 | 3,745 | 3,790 | 58,400 |
| 2026/03/17 | 3,730 | 3,750 | 3,710 | 3,740 | 41,200 |
| 2026/03/16 | 3,695 | 3,730 | 3,690 | 3,690 | 65,500 |
| 2026/03/13 | 3,750 | 3,770 | 3,730 | 3,735 | 75,200 |
| 2026/03/12 | 3,840 | 3,850 | 3,780 | 3,780 | 66,300 |
| 2026/03/11 | 3,865 | 3,895 | 3,835 | 3,835 | 73,300 |
| 2026/03/10 | 3,800 | 3,880 | 3,800 | 3,865 | 116,800 |
| 2026/03/09 | 3,745 | 3,765 | 3,680 | 3,765 | 179,500 |
| 2026/03/06 | 3,805 | 3,830 | 3,770 | 3,815 | 69,600 |
| 2026/03/05 | 3,830 | 3,865 | 3,795 | 3,830 | 86,600 |
| 2026/03/04 | 3,845 | 3,845 | 3,660 | 3,710 | 218,600 |
| 2026/03/03 | 4,010 | 4,025 | 3,875 | 3,875 | 162,000 |
| 2026/03/02 | 4,025 | 4,025 | 3,955 | 4,005 | 110,300 |
| 2026/02/27 | 3,970 | 4,060 | 3,955 | 4,060 | 72,500 |
| 2026/02/26 | 3,970 | 4,005 | 3,960 | 3,960 | 62,300 |
| 2026/02/25 | 4,000 | 4,000 | 3,935 | 3,940 | 116,300 |
| 2026/02/24 | 4,000 | 4,025 | 3,945 | 3,990 | 94,000 |
| 2026/02/20 | 3,990 | 4,050 | 3,980 | 4,025 | 140,200 |
| 2026/02/19 | 4,040 | 4,040 | 3,995 | 4,000 | 64,100 |
| 2026/02/18 | 4,005 | 4,040 | 3,995 | 4,035 | 56,200 |
| 2026/02/17 | 4,010 | 4,050 | 3,995 | 4,005 | 58,500 |
| 2026/02/16 | 4,030 | 4,050 | 4,000 | 4,020 | 37,700 |
| 2026/02/13 | 4,060 | 4,075 | 3,970 | 3,970 | 111,500 |
| 2026/02/12 | 4,075 | 4,115 | 4,070 | 4,110 | 76,700 |
| 2026/02/10 | 4,065 | 4,080 | 4,035 | 4,070 | 67,400 |
| 2026/02/09 | 4,080 | 4,125 | 4,040 | 4,040 | 72,000 |
| 2026/02/06 | 4,005 | 4,050 | 3,985 | 4,040 | 52,400 |
| 2026/02/05 | 4,075 | 4,120 | 4,010 | 4,020 | 70,000 |
| 2026/02/04 | 4,010 | 4,040 | 3,985 | 4,015 | 53,900 |
| 2026/02/03 | 3,960 | 4,015 | 3,935 | 3,990 | 53,400 |
| 2026/02/02 | 4,015 | 4,025 | 3,890 | 3,890 | 121,400 |
| 2026/01/30 | 3,990 | 4,010 | 3,865 | 4,000 | 122,900 |
| 2026/01/29 | 4,000 | 4,015 | 3,950 | 3,975 | 50,400 |
| 2026/01/28 | 4,035 | 4,035 | 3,975 | 3,995 | 70,000 |
| 2026/01/27 | 4,020 | 4,055 | 4,000 | 4,035 | 51,300 |
| 2026/01/26 | 4,100 | 4,105 | 4,050 | 4,065 | 74,200 |
| 2026/01/23 | 4,185 | 4,215 | 4,150 | 4,150 | 44,500 |
| 2026/01/22 | 4,165 | 4,205 | 4,150 | 4,180 | 49,100 |
| 2026/01/21 | 4,115 | 4,125 | 4,090 | 4,115 | 64,600 |
| 2026/01/20 | 4,200 | 4,215 | 4,150 | 4,165 | 68,800 |
| 2026/01/19 | 4,220 | 4,225 | 4,155 | 4,200 | 47,300 |
| 2026/01/16 | 4,250 | 4,270 | 4,180 | 4,220 | 53,100 |
| 2026/01/15 | 4,180 | 4,280 | 4,180 | 4,270 | 97,500 |
| 2026/01/14 | 4,150 | 4,215 | 4,150 | 4,210 | 65,100 |
| 2026/01/13 | 4,150 | 4,160 | 4,085 | 4,135 | 79,900 |
| 2026/01/09 | 4,025 | 4,085 | 4,025 | 4,080 | 48,900 |
| 2026/01/08 | 4,065 | 4,080 | 4,020 | 4,020 | 52,100 |
| 2026/01/07 | 4,040 | 4,095 | 4,015 | 4,080 | 60,900 |
| 2026/01/06 | 3,995 | 4,055 | 3,990 | 4,045 | 60,400 |
| 2026/01/05 | 3,945 | 4,005 | 3,945 | 3,975 | 121,500 |