5410 合同製鐵(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3,745 | 3,785 | 3,730 | 3,780 | 92,500 | 3,780 |
| 2025-05-08 | 3,770 | 3,770 | 3,710 | 3,745 | 56,400 | 3,745 |
| 2025-05-07 | 3,710 | 3,770 | 3,690 | 3,770 | 79,300 | 3,770 |
| 2025-05-02 | 3,695 | 3,710 | 3,685 | 3,705 | 49,400 | 3,705 |
| 2025-05-01 | 3,695 | 3,700 | 3,665 | 3,695 | 55,800 | 3,695 |
| 2025-04-30 | 3,730 | 3,745 | 3,675 | 3,715 | 71,600 | 3,715 |
| 2025-04-28 | 3,740 | 3,790 | 3,710 | 3,730 | 148,600 | 3,730 |
| 2025-04-25 | 3,740 | 3,850 | 3,510 | 3,725 | 309,100 | 3,725 |
| 2025-04-24 | 3,690 | 3,725 | 3,685 | 3,690 | 49,900 | 3,690 |
| 2025-04-23 | 3,675 | 3,695 | 3,660 | 3,660 | 61,300 | 3,660 |
| 2025-04-22 | 3,590 | 3,630 | 3,590 | 3,630 | 33,000 | 3,630 |
| 2025-04-21 | 3,660 | 3,660 | 3,605 | 3,610 | 59,900 | 3,610 |
| 2025-04-18 | 3,605 | 3,660 | 3,605 | 3,660 | 62,500 | 3,660 |
| 2025-04-17 | 3,595 | 3,620 | 3,590 | 3,600 | 52,700 | 3,600 |
| 2025-04-16 | 3,660 | 3,660 | 3,595 | 3,600 | 54,000 | 3,600 |
| 2025-04-15 | 3,660 | 3,680 | 3,645 | 3,645 | 51,800 | 3,645 |
| 2025-04-14 | 3,640 | 3,680 | 3,625 | 3,660 | 77,900 | 3,660 |
| 2025-04-11 | 3,600 | 3,640 | 3,520 | 3,640 | 90,400 | 3,640 |
| 2025-04-10 | 3,710 | 3,710 | 3,615 | 3,670 | 169,900 | 3,670 |
| 2025-04-09 | 3,490 | 3,505 | 3,410 | 3,470 | 144,200 | 3,470 |
| 2025-04-08 | 3,460 | 3,650 | 3,460 | 3,560 | 175,100 | 3,560 |
| 2025-04-07 | 3,210 | 3,420 | 3,200 | 3,325 | 259,100 | 3,325 |
| 2025-04-04 | 3,650 | 3,680 | 3,460 | 3,560 | 330,300 | 3,560 |
| 2025-04-03 | 3,700 | 3,780 | 3,675 | 3,780 | 254,700 | 3,780 |
| 2025-04-02 | 3,865 | 3,865 | 3,815 | 3,840 | 130,100 | 3,840 |
| 2025-04-01 | 3,920 | 3,935 | 3,855 | 3,865 | 99,800 | 3,865 |
| 2025-03-31 | 3,900 | 3,900 | 3,835 | 3,865 | 167,500 | 3,865 |
| 2025-03-28 | 4,020 | 4,070 | 3,975 | 3,990 | 227,500 | 3,990 |
| 2025-03-27 | 4,175 | 4,200 | 4,155 | 4,195 | 201,500 | 4,195 |
| 2025-03-26 | 4,165 | 4,195 | 4,145 | 4,195 | 96,500 | 4,195 |
| 2025-03-25 | 4,180 | 4,190 | 4,145 | 4,160 | 87,600 | 4,160 |
| 2025-03-24 | 4,220 | 4,220 | 4,135 | 4,165 | 149,800 | 4,165 |
| 2025-03-21 | 4,235 | 4,250 | 4,220 | 4,225 | 111,300 | 4,225 |
| 2025-03-19 | 4,225 | 4,245 | 4,210 | 4,235 | 88,200 | 4,235 |
| 2025-03-18 | 4,180 | 4,220 | 4,175 | 4,215 | 128,800 | 4,215 |
| 2025-03-17 | 4,175 | 4,185 | 4,145 | 4,160 | 128,800 | 4,160 |
| 2025-03-14 | 4,190 | 4,195 | 4,160 | 4,165 | 90,900 | 4,165 |
| 2025-03-13 | 4,160 | 4,200 | 4,135 | 4,190 | 125,300 | 4,190 |
| 2025-03-12 | 4,175 | 4,185 | 4,155 | 4,160 | 61,600 | 4,160 |
| 2025-03-11 | 4,110 | 4,175 | 4,100 | 4,165 | 108,400 | 4,165 |
| 2025-03-10 | 4,165 | 4,225 | 4,130 | 4,150 | 181,500 | 4,150 |
| 2025-03-07 | 4,130 | 4,160 | 4,095 | 4,140 | 156,900 | 4,140 |
| 2025-03-06 | 4,150 | 4,175 | 4,135 | 4,155 | 98,300 | 4,155 |
| 2025-03-05 | 4,110 | 4,160 | 4,100 | 4,130 | 123,200 | 4,130 |
| 2025-03-04 | 4,065 | 4,120 | 4,030 | 4,105 | 133,000 | 4,105 |
| 2025-03-03 | 3,995 | 4,090 | 3,995 | 4,090 | 204,100 | 4,090 |
| 2025-02-28 | 3,925 | 3,975 | 3,915 | 3,975 | 315,100 | 3,975 |
| 2025-02-27 | 3,865 | 3,960 | 3,865 | 3,960 | 187,800 | 3,960 |
| 2025-02-26 | 3,875 | 3,875 | 3,805 | 3,865 | 159,800 | 3,865 |
| 2025-02-25 | 3,810 | 3,880 | 3,810 | 3,875 | 150,300 | 3,875 |
| 2025-02-21 | 3,870 | 3,870 | 3,840 | 3,845 | 130,200 | 3,845 |
| 2025-02-20 | 3,905 | 3,930 | 3,875 | 3,875 | 145,400 | 3,875 |
| 2025-02-19 | 3,950 | 3,965 | 3,910 | 3,910 | 207,100 | 3,910 |
| 2025-02-18 | 3,995 | 3,995 | 3,960 | 3,965 | 102,500 | 3,965 |
| 2025-02-17 | 4,005 | 4,005 | 3,970 | 3,980 | 88,300 | 3,980 |
| 2025-02-14 | 3,985 | 3,990 | 3,960 | 3,980 | 116,100 | 3,980 |
| 2025-02-13 | 4,000 | 4,010 | 3,975 | 3,975 | 107,900 | 3,975 |
| 2025-02-12 | 4,015 | 4,040 | 3,960 | 3,965 | 174,700 | 3,965 |
| 2025-02-10 | 4,040 | 4,050 | 4,005 | 4,035 | 95,600 | 4,035 |
| 2025-02-07 | 4,005 | 4,050 | 3,975 | 4,045 | 149,500 | 4,045 |
| 2025-02-06 | 4,085 | 4,095 | 4,015 | 4,025 | 110,800 | 4,025 |
| 2025-02-05 | 4,055 | 4,090 | 4,045 | 4,075 | 126,500 | 4,075 |
| 2025-02-04 | 4,025 | 4,080 | 4,020 | 4,065 | 262,200 | 4,065 |
| 2025-02-03 | 3,990 | 3,990 | 3,925 | 3,940 | 354,700 | 3,940 |
| 2025-01-31 | 4,045 | 4,075 | 4,005 | 4,020 | 203,000 | 4,020 |
| 2025-01-30 | 4,000 | 4,070 | 4,000 | 4,065 | 164,900 | 4,065 |
| 2025-01-29 | 3,990 | 4,040 | 3,990 | 4,015 | 137,300 | 4,015 |
| 2025-01-28 | 3,955 | 4,015 | 3,940 | 3,980 | 130,000 | 3,980 |
| 2025-01-27 | 3,925 | 3,990 | 3,925 | 3,975 | 121,900 | 3,975 |
| 2025-01-24 | 3,895 | 3,920 | 3,875 | 3,880 | 108,800 | 3,880 |
| 2025-01-23 | 3,945 | 3,945 | 3,865 | 3,865 | 160,300 | 3,865 |
| 2025-01-22 | 3,925 | 3,965 | 3,925 | 3,945 | 67,900 | 3,945 |
| 2025-01-21 | 3,910 | 3,950 | 3,910 | 3,950 | 67,200 | 3,950 |
| 2025-01-20 | 3,880 | 3,955 | 3,875 | 3,905 | 125,000 | 3,905 |
| 2025-01-17 | 3,840 | 3,885 | 3,820 | 3,880 | 101,000 | 3,880 |
| 2025-01-16 | 3,960 | 3,960 | 3,850 | 3,850 | 117,000 | 3,850 |
| 2025-01-15 | 3,960 | 3,990 | 3,930 | 3,945 | 75,900 | 3,945 |
| 2025-01-14 | 3,965 | 3,990 | 3,915 | 3,925 | 104,100 | 3,925 |
| 2025-01-10 | 3,955 | 3,995 | 3,955 | 3,965 | 62,700 | 3,965 |
| 2025-01-09 | 3,985 | 3,985 | 3,955 | 3,955 | 95,800 | 3,955 |
| 2025-01-08 | 4,025 | 4,075 | 3,975 | 3,985 | 99,800 | 3,985 |
| 2025-01-07 | 4,030 | 4,035 | 3,970 | 4,015 | 105,700 | 4,015 |
| 2025-01-06 | 3,995 | 4,025 | 3,975 | 4,015 | 129,800 | 4,015 |
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