5410 合同製鐵(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3,935 | 3,995 | 3,930 | 3,935 | 127,400 | 3,935 |
| 2024-10-29 | 3,955 | 3,980 | 3,925 | 3,945 | 59,700 | 3,945 |
| 2024-10-28 | 3,835 | 3,955 | 3,815 | 3,935 | 103,900 | 3,935 |
| 2024-10-25 | 3,920 | 3,935 | 3,855 | 3,865 | 83,100 | 3,865 |
| 2024-10-24 | 3,950 | 3,960 | 3,900 | 3,935 | 76,800 | 3,935 |
| 2024-10-23 | 4,010 | 4,045 | 3,980 | 3,980 | 64,800 | 3,980 |
| 2024-10-22 | 4,050 | 4,055 | 4,010 | 4,040 | 79,100 | 4,040 |
| 2024-10-21 | 4,075 | 4,110 | 4,050 | 4,050 | 44,200 | 4,050 |
| 2024-10-18 | 4,100 | 4,100 | 4,050 | 4,070 | 36,400 | 4,070 |
| 2024-10-17 | 4,095 | 4,120 | 4,070 | 4,080 | 55,200 | 4,080 |
| 2024-10-16 | 4,035 | 4,090 | 4,020 | 4,070 | 65,700 | 4,070 |
| 2024-10-15 | 4,110 | 4,110 | 4,060 | 4,065 | 79,800 | 4,065 |
| 2024-10-11 | 4,125 | 4,155 | 4,110 | 4,110 | 34,300 | 4,110 |
| 2024-10-10 | 4,140 | 4,140 | 4,115 | 4,130 | 23,100 | 4,130 |
| 2024-10-09 | 4,135 | 4,150 | 4,105 | 4,130 | 46,200 | 4,130 |
| 2024-10-08 | 4,185 | 4,185 | 4,120 | 4,130 | 77,500 | 4,130 |
| 2024-10-07 | 4,250 | 4,255 | 4,190 | 4,190 | 60,300 | 4,190 |
| 2024-10-04 | 4,180 | 4,215 | 4,175 | 4,215 | 40,600 | 4,215 |
| 2024-10-03 | 4,225 | 4,235 | 4,165 | 4,165 | 67,800 | 4,165 |
| 2024-10-02 | 4,175 | 4,260 | 4,165 | 4,170 | 97,000 | 4,170 |
| 2024-10-01 | 4,125 | 4,185 | 4,125 | 4,175 | 60,100 | 4,175 |
| 2024-09-30 | 4,100 | 4,165 | 4,095 | 4,125 | 105,300 | 4,125 |
| 2024-09-27 | 4,215 | 4,260 | 4,190 | 4,230 | 123,700 | 4,230 |
| 2024-09-26 | 4,250 | 4,265 | 4,210 | 4,265 | 146,900 | 4,265 |
| 2024-09-25 | 4,235 | 4,240 | 4,180 | 4,215 | 87,600 | 4,215 |
| 2024-09-24 | 4,260 | 4,275 | 4,205 | 4,235 | 96,700 | 4,235 |
| 2024-09-20 | 4,270 | 4,295 | 4,220 | 4,220 | 110,900 | 4,220 |
| 2024-09-19 | 4,220 | 4,240 | 4,180 | 4,220 | 80,300 | 4,220 |
| 2024-09-18 | 4,205 | 4,225 | 4,145 | 4,160 | 60,100 | 4,160 |
| 2024-09-17 | 4,205 | 4,215 | 4,100 | 4,175 | 83,700 | 4,175 |
| 2024-09-13 | 4,195 | 4,220 | 4,160 | 4,180 | 70,900 | 4,180 |
| 2024-09-12 | 4,220 | 4,240 | 4,190 | 4,225 | 56,700 | 4,225 |
| 2024-09-11 | 4,210 | 4,210 | 4,080 | 4,120 | 105,200 | 4,120 |
| 2024-09-10 | 4,270 | 4,310 | 4,225 | 4,225 | 73,600 | 4,225 |
| 2024-09-09 | 4,220 | 4,260 | 4,180 | 4,255 | 93,800 | 4,255 |
| 2024-09-06 | 4,375 | 4,385 | 4,260 | 4,285 | 68,700 | 4,285 |
| 2024-09-05 | 4,335 | 4,465 | 4,320 | 4,375 | 85,900 | 4,375 |
| 2024-09-04 | 4,430 | 4,455 | 4,370 | 4,375 | 113,300 | 4,375 |
| 2024-09-03 | 4,585 | 4,600 | 4,550 | 4,555 | 54,500 | 4,555 |
| 2024-09-02 | 4,605 | 4,640 | 4,555 | 4,575 | 93,700 | 4,575 |
| 2024-08-30 | 4,570 | 4,645 | 4,555 | 4,595 | 136,200 | 4,595 |
| 2024-08-29 | 4,405 | 4,550 | 4,390 | 4,530 | 131,000 | 4,530 |
| 2024-08-28 | 4,435 | 4,440 | 4,390 | 4,420 | 54,600 | 4,420 |
| 2024-08-27 | 4,365 | 4,465 | 4,325 | 4,465 | 63,100 | 4,465 |
| 2024-08-26 | 4,365 | 4,385 | 4,305 | 4,345 | 54,700 | 4,345 |
| 2024-08-23 | 4,360 | 4,400 | 4,355 | 4,365 | 37,300 | 4,365 |
| 2024-08-22 | 4,390 | 4,400 | 4,355 | 4,360 | 46,400 | 4,360 |
| 2024-08-21 | 4,340 | 4,385 | 4,325 | 4,385 | 41,500 | 4,385 |
| 2024-08-20 | 4,390 | 4,415 | 4,355 | 4,385 | 48,600 | 4,385 |
| 2024-08-19 | 4,390 | 4,405 | 4,340 | 4,340 | 81,600 | 4,340 |
| 2024-08-16 | 4,370 | 4,420 | 4,350 | 4,420 | 77,800 | 4,420 |
| 2024-08-15 | 4,265 | 4,340 | 4,255 | 4,290 | 66,900 | 4,290 |
| 2024-08-14 | 4,180 | 4,275 | 4,150 | 4,245 | 77,400 | 4,245 |
| 2024-08-13 | 4,145 | 4,165 | 4,095 | 4,165 | 82,000 | 4,165 |
| 2024-08-09 | 4,110 | 4,145 | 4,035 | 4,090 | 89,000 | 4,090 |
| 2024-08-08 | 4,060 | 4,115 | 4,000 | 4,030 | 105,300 | 4,030 |
| 2024-08-07 | 3,940 | 4,210 | 3,925 | 4,110 | 202,900 | 4,110 |
| 2024-08-06 | 3,900 | 4,175 | 3,900 | 4,015 | 234,500 | 4,015 |
| 2024-08-05 | 3,880 | 4,045 | 3,600 | 3,630 | 361,200 | 3,630 |
| 2024-08-02 | 4,290 | 4,365 | 4,230 | 4,230 | 238,800 | 4,230 |
| 2024-08-01 | 4,930 | 4,930 | 4,420 | 4,420 | 366,300 | 4,420 |
| 2024-07-31 | 4,790 | 4,940 | 4,765 | 4,925 | 117,800 | 4,925 |
| 2024-07-30 | 4,785 | 4,840 | 4,765 | 4,825 | 120,400 | 4,825 |
| 2024-07-29 | 4,790 | 4,855 | 4,765 | 4,795 | 73,900 | 4,795 |
| 2024-07-26 | 4,760 | 4,790 | 4,705 | 4,720 | 92,500 | 4,720 |
| 2024-07-25 | 4,735 | 4,775 | 4,720 | 4,745 | 137,800 | 4,745 |
| 2024-07-24 | 4,885 | 4,895 | 4,790 | 4,790 | 125,800 | 4,790 |
| 2024-07-23 | 4,875 | 4,915 | 4,860 | 4,885 | 147,900 | 4,885 |
| 2024-07-22 | 5,050 | 5,050 | 4,865 | 4,865 | 161,600 | 4,865 |
| 2024-07-19 | 5,080 | 5,080 | 5,010 | 5,050 | 54,800 | 5,050 |
| 2024-07-18 | 5,130 | 5,130 | 5,080 | 5,080 | 53,400 | 5,080 |
| 2024-07-17 | 5,170 | 5,190 | 5,130 | 5,140 | 47,000 | 5,140 |
| 2024-07-16 | 5,180 | 5,220 | 5,120 | 5,130 | 49,000 | 5,130 |
| 2024-07-12 | 5,080 | 5,170 | 5,070 | 5,170 | 110,400 | 5,170 |
| 2024-07-11 | 5,010 | 5,090 | 5,000 | 5,080 | 73,000 | 5,080 |
| 2024-07-10 | 5,050 | 5,050 | 4,965 | 4,985 | 102,800 | 4,985 |
| 2024-07-09 | 5,060 | 5,070 | 4,970 | 5,020 | 149,000 | 5,020 |
| 2024-07-08 | 5,160 | 5,160 | 5,040 | 5,040 | 141,000 | 5,040 |
| 2024-07-05 | 5,250 | 5,250 | 5,160 | 5,160 | 63,900 | 5,160 |
| 2024-07-04 | 5,240 | 5,260 | 5,200 | 5,250 | 41,000 | 5,250 |
| 2024-07-03 | 5,150 | 5,240 | 5,140 | 5,230 | 96,500 | 5,230 |
| 2024-07-02 | 5,170 | 5,170 | 5,110 | 5,140 | 79,200 | 5,140 |
| 2024-07-01 | 5,180 | 5,200 | 5,150 | 5,160 | 58,400 | 5,160 |
| 2024-06-28 | 5,180 | 5,200 | 5,120 | 5,130 | 73,200 | 5,130 |
| 2024-06-27 | 5,170 | 5,180 | 5,150 | 5,160 | 62,800 | 5,160 |
| 2024-06-26 | 5,200 | 5,210 | 5,150 | 5,170 | 50,500 | 5,170 |
| 2024-06-25 | 5,190 | 5,220 | 5,170 | 5,200 | 55,800 | 5,200 |
| 2024-06-24 | 5,180 | 5,190 | 5,120 | 5,160 | 60,500 | 5,160 |
| 2024-06-21 | 5,210 | 5,230 | 5,160 | 5,170 | 62,200 | 5,170 |
| 2024-06-20 | 5,180 | 5,190 | 5,120 | 5,180 | 37,800 | 5,180 |
| 2024-06-19 | 5,200 | 5,240 | 5,170 | 5,190 | 24,700 | 5,190 |
| 2024-06-18 | 5,220 | 5,250 | 5,170 | 5,210 | 24,000 | 5,210 |
| 2024-06-17 | 5,230 | 5,230 | 5,150 | 5,200 | 66,900 | 5,200 |
| 2024-06-14 | 5,090 | 5,290 | 5,090 | 5,270 | 96,200 | 5,270 |
| 2024-06-13 | 5,210 | 5,250 | 5,090 | 5,100 | 97,300 | 5,100 |
| 2024-06-12 | 5,190 | 5,270 | 5,180 | 5,220 | 55,400 | 5,220 |
| 2024-06-11 | 5,240 | 5,250 | 5,170 | 5,190 | 41,000 | 5,190 |
| 2024-06-10 | 5,160 | 5,220 | 5,160 | 5,210 | 58,300 | 5,210 |
| 2024-06-07 | 5,170 | 5,190 | 5,140 | 5,180 | 47,100 | 5,180 |
| 2024-06-06 | 5,170 | 5,180 | 5,120 | 5,160 | 42,400 | 5,160 |
| 2024-06-05 | 5,220 | 5,220 | 5,110 | 5,120 | 75,700 | 5,120 |
| 2024-06-04 | 5,230 | 5,280 | 5,210 | 5,260 | 40,600 | 5,260 |
| 2024-06-03 | 5,280 | 5,280 | 5,230 | 5,230 | 38,600 | 5,230 |
| 2024-05-31 | 5,150 | 5,270 | 5,150 | 5,240 | 103,600 | 5,240 |
| 2024-05-30 | 5,200 | 5,200 | 5,090 | 5,120 | 112,800 | 5,120 |
| 2024-05-29 | 5,340 | 5,380 | 5,210 | 5,210 | 89,300 | 5,210 |
| 2024-05-28 | 5,420 | 5,440 | 5,340 | 5,340 | 44,100 | 5,340 |
| 2024-05-27 | 5,470 | 5,470 | 5,380 | 5,420 | 47,100 | 5,420 |
| 2024-05-24 | 5,330 | 5,450 | 5,320 | 5,420 | 45,200 | 5,420 |
| 2024-05-23 | 5,410 | 5,420 | 5,320 | 5,370 | 75,600 | 5,370 |
| 2024-05-22 | 5,540 | 5,570 | 5,400 | 5,410 | 102,600 | 5,410 |
| 2024-05-21 | 5,540 | 5,630 | 5,500 | 5,520 | 71,700 | 5,520 |
| 2024-05-20 | 5,470 | 5,620 | 5,460 | 5,550 | 132,100 | 5,550 |
| 2024-05-17 | 5,340 | 5,460 | 5,320 | 5,430 | 71,100 | 5,430 |
| 2024-05-16 | 5,460 | 5,460 | 5,310 | 5,350 | 62,100 | 5,350 |
| 2024-05-15 | 5,420 | 5,470 | 5,400 | 5,430 | 57,500 | 5,430 |
| 2024-05-14 | 5,370 | 5,410 | 5,340 | 5,400 | 63,100 | 5,400 |
| 2024-05-13 | 5,440 | 5,470 | 5,370 | 5,390 | 76,900 | 5,390 |
| 2024-05-10 | 5,390 | 5,450 | 5,360 | 5,450 | 127,200 | 5,450 |
| 2024-05-09 | 5,250 | 5,400 | 5,250 | 5,360 | 110,800 | 5,360 |
| 2024-05-08 | 5,260 | 5,300 | 5,220 | 5,250 | 84,100 | 5,250 |
| 2024-05-07 | 5,260 | 5,260 | 5,180 | 5,240 | 104,100 | 5,240 |
| 2024-05-02 | 5,270 | 5,280 | 5,210 | 5,240 | 73,900 | 5,240 |
| 2024-05-01 | 5,300 | 5,300 | 5,200 | 5,230 | 98,900 | 5,230 |
| 2024-04-30 | 5,150 | 5,360 | 5,150 | 5,300 | 220,200 | 5,300 |
| 2024-04-26 | 5,280 | 5,370 | 5,060 | 5,150 | 525,600 | 5,150 |
| 2024-04-25 | 5,360 | 5,400 | 5,290 | 5,290 | 141,500 | 5,290 |
| 2024-04-24 | 5,440 | 5,470 | 5,380 | 5,450 | 118,900 | 5,450 |
| 2024-04-23 | 5,430 | 5,460 | 5,380 | 5,460 | 101,800 | 5,460 |
| 2024-04-22 | 5,300 | 5,420 | 5,290 | 5,420 | 106,200 | 5,420 |
| 2024-04-19 | 5,320 | 5,360 | 5,200 | 5,260 | 158,300 | 5,260 |
| 2024-04-18 | 5,300 | 5,390 | 5,300 | 5,370 | 69,600 | 5,370 |
| 2024-04-17 | 5,360 | 5,360 | 5,240 | 5,320 | 138,300 | 5,320 |
| 2024-04-16 | 5,440 | 5,480 | 5,290 | 5,290 | 189,500 | 5,290 |
| 2024-04-15 | 5,430 | 5,510 | 5,400 | 5,500 | 82,500 | 5,500 |
| 2024-04-12 | 5,500 | 5,520 | 5,460 | 5,480 | 67,600 | 5,480 |
| 2024-04-11 | 5,440 | 5,520 | 5,410 | 5,490 | 81,200 | 5,490 |
| 2024-04-10 | 5,440 | 5,500 | 5,420 | 5,460 | 71,000 | 5,460 |
| 2024-04-09 | 5,470 | 5,520 | 5,430 | 5,470 | 66,400 | 5,470 |
| 2024-04-08 | 5,450 | 5,480 | 5,410 | 5,450 | 101,600 | 5,450 |
| 2024-04-05 | 5,430 | 5,480 | 5,380 | 5,440 | 127,100 | 5,440 |
| 2024-04-04 | 5,540 | 5,560 | 5,490 | 5,490 | 111,800 | 5,490 |
| 2024-04-03 | 5,440 | 5,530 | 5,430 | 5,470 | 120,800 | 5,470 |
| 2024-04-02 | 5,640 | 5,660 | 5,520 | 5,540 | 160,700 | 5,540 |
| 2024-04-01 | 5,790 | 5,800 | 5,590 | 5,590 | 158,700 | 5,590 |
| 2024-03-29 | 5,710 | 5,800 | 5,680 | 5,720 | 149,700 | 5,720 |
| 2024-03-28 | 5,800 | 5,880 | 5,700 | 5,710 | 248,100 | 5,710 |
| 2024-03-27 | 6,040 | 6,050 | 5,930 | 5,950 | 270,500 | 5,950 |
| 2024-03-26 | 6,050 | 6,090 | 5,970 | 6,010 | 172,900 | 6,010 |
| 2024-03-25 | 6,080 | 6,100 | 6,020 | 6,030 | 150,900 | 6,030 |
| 2024-03-22 | 6,200 | 6,250 | 5,980 | 6,080 | 224,800 | 6,080 |
| 2024-03-21 | 5,930 | 6,100 | 5,860 | 6,070 | 261,600 | 6,070 |
| 2024-03-19 | 5,790 | 5,880 | 5,760 | 5,850 | 144,300 | 5,850 |
| 2024-03-18 | 5,760 | 5,850 | 5,760 | 5,770 | 168,200 | 5,770 |
| 2024-03-15 | 5,680 | 5,760 | 5,640 | 5,750 | 108,200 | 5,750 |
| 2024-03-14 | 5,650 | 5,710 | 5,610 | 5,680 | 127,700 | 5,680 |
| 2024-03-13 | 5,800 | 5,850 | 5,640 | 5,650 | 151,300 | 5,650 |
| 2024-03-12 | 5,690 | 5,740 | 5,590 | 5,700 | 186,800 | 5,700 |
| 2024-03-11 | 5,880 | 5,920 | 5,680 | 5,710 | 292,800 | 5,710 |
| 2024-03-08 | 5,830 | 6,040 | 5,830 | 6,020 | 156,800 | 6,020 |
| 2024-03-07 | 5,970 | 6,000 | 5,850 | 5,880 | 179,100 | 5,880 |
| 2024-03-06 | 5,890 | 6,010 | 5,860 | 5,950 | 111,900 | 5,950 |
| 2024-03-05 | 5,890 | 5,980 | 5,850 | 5,910 | 145,300 | 5,910 |
| 2024-03-04 | 6,010 | 6,040 | 5,910 | 5,920 | 145,200 | 5,920 |
| 2024-03-01 | 6,000 | 6,040 | 5,920 | 5,960 | 174,300 | 5,960 |
| 2024-02-29 | 6,110 | 6,130 | 5,960 | 5,960 | 483,900 | 5,960 |
| 2024-02-28 | 6,140 | 6,230 | 6,090 | 6,120 | 187,900 | 6,120 |
| 2024-02-27 | 6,090 | 6,260 | 6,070 | 6,140 | 219,400 | 6,140 |
| 2024-02-26 | 6,070 | 6,290 | 6,050 | 6,100 | 310,500 | 6,100 |
| 2024-02-22 | 6,030 | 6,080 | 5,950 | 6,010 | 217,400 | 6,010 |
| 2024-02-21 | 5,900 | 5,940 | 5,850 | 5,930 | 107,100 | 5,930 |
| 2024-02-20 | 6,040 | 6,050 | 5,910 | 5,920 | 184,200 | 5,920 |
| 2024-02-19 | 5,850 | 6,020 | 5,820 | 6,020 | 145,300 | 6,020 |
| 2024-02-16 | 5,710 | 6,020 | 5,710 | 5,890 | 346,500 | 5,890 |
| 2024-02-15 | 5,740 | 5,770 | 5,660 | 5,680 | 135,400 | 5,680 |
| 2024-02-14 | 5,810 | 5,810 | 5,680 | 5,700 | 171,300 | 5,700 |
| 2024-02-13 | 5,760 | 5,840 | 5,690 | 5,840 | 240,100 | 5,840 |
| 2024-02-09 | 5,890 | 5,890 | 5,730 | 5,740 | 162,900 | 5,740 |
| 2024-02-08 | 5,930 | 5,990 | 5,830 | 5,850 | 189,600 | 5,850 |
| 2024-02-07 | 5,820 | 5,880 | 5,730 | 5,860 | 214,900 | 5,860 |
| 2024-02-06 | 5,880 | 5,930 | 5,720 | 5,790 | 331,600 | 5,790 |
| 2024-02-05 | 5,760 | 6,000 | 5,640 | 5,930 | 554,100 | 5,930 |
| 2024-02-02 | 5,450 | 6,030 | 5,390 | 5,790 | 1,976,100 | 5,790 |
| 2024-02-01 | 5,220 | 5,510 | 5,180 | 5,450 | 391,100 | 5,450 |
| 2024-01-31 | 5,110 | 5,210 | 5,060 | 5,210 | 201,600 | 5,210 |
| 2024-01-30 | 5,120 | 5,130 | 5,060 | 5,060 | 97,600 | 5,060 |
| 2024-01-29 | 4,995 | 5,140 | 4,995 | 5,110 | 170,100 | 5,110 |
| 2024-01-26 | 4,940 | 5,040 | 4,895 | 4,965 | 196,800 | 4,965 |
| 2024-01-25 | 4,890 | 4,965 | 4,880 | 4,940 | 131,900 | 4,940 |
| 2024-01-24 | 4,910 | 4,920 | 4,755 | 4,890 | 259,600 | 4,890 |
| 2024-01-23 | 5,000 | 5,040 | 4,930 | 4,945 | 193,600 | 4,945 |
| 2024-01-22 | 4,960 | 4,990 | 4,930 | 4,975 | 117,800 | 4,975 |
| 2024-01-19 | 5,050 | 5,050 | 4,945 | 4,950 | 118,500 | 4,950 |
| 2024-01-18 | 4,955 | 5,030 | 4,955 | 4,975 | 117,100 | 4,975 |
| 2024-01-17 | 5,060 | 5,120 | 4,945 | 4,945 | 224,700 | 4,945 |
| 2024-01-16 | 5,040 | 5,040 | 4,960 | 5,000 | 129,000 | 5,000 |
| 2024-01-15 | 4,875 | 5,050 | 4,860 | 5,040 | 221,700 | 5,040 |
| 2024-01-12 | 4,855 | 4,895 | 4,795 | 4,875 | 166,600 | 4,875 |
| 2024-01-11 | 4,885 | 4,970 | 4,845 | 4,845 | 198,500 | 4,845 |
| 2024-01-10 | 4,875 | 4,885 | 4,835 | 4,840 | 131,800 | 4,840 |
| 2024-01-09 | 4,905 | 4,940 | 4,820 | 4,880 | 138,600 | 4,880 |
| 2024-01-05 | 4,880 | 4,900 | 4,820 | 4,860 | 168,400 | 4,860 |
| 2024-01-04 | 4,625 | 4,825 | 4,595 | 4,805 | 222,000 | 4,805 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-09-25]1株→1.133株 [1989-03-28]1株→1.12株
