5410 合同製鐵(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-181,5651,5771,5491,57334,7001,573
2021-10-151,5381,5591,5381,55947,3001,559
2021-10-141,5271,5351,5101,51333,0001,513
2021-10-131,5351,5381,5101,52338,8001,523
2021-10-121,5361,5481,5231,53439,9001,534
2021-10-111,5321,5441,5221,53726,3001,537
2021-10-081,5381,5461,5201,53245,5001,532
2021-10-071,5171,5271,4951,50735,4001,507
2021-10-061,4871,5241,4861,51881,8001,518
2021-10-051,4641,4841,4541,46664,2001,466
2021-10-041,4971,5101,4691,47342,5001,473
2021-10-011,4931,4971,4681,48076,2001,480
2021-09-301,5211,5351,5001,50052,6001,500
2021-09-291,5121,5221,5041,52159,8001,521
2021-09-281,5501,5501,5211,54340,9001,543
2021-09-271,5481,5661,5291,53639,1001,536
2021-09-241,5421,5471,5341,54036,8001,540
2021-09-221,5351,5381,5141,51546,5001,515
2021-09-211,5501,5601,5341,54080,9001,540
2021-09-171,5901,5911,5711,58056,3001,580
2021-09-161,5921,6101,5841,59641,2001,596
2021-09-151,6011,6121,5861,59252,6001,592
2021-09-141,6101,6271,6001,62358,6001,623
2021-09-131,5731,6091,5701,60949,8001,609
2021-09-101,5571,5871,5531,58786,0001,587
2021-09-091,5631,5721,5561,56240,9001,562
2021-09-081,5551,5721,5441,56443,1001,564
2021-09-071,5631,5801,5481,55577,2001,555
2021-09-061,5501,5501,5321,54671,2001,546
2021-09-031,5221,5421,5141,52859,0001,528
2021-09-021,5151,5201,4891,51251,4001,512
2021-09-011,5211,5241,5051,51457,8001,514
2021-08-311,4901,5191,4851,50485,2001,504
2021-08-301,4591,4891,4591,48579,6001,485
2021-08-271,4561,4581,4421,44637,3001,446
2021-08-261,4541,4621,4411,45857,6001,458
2021-08-251,4571,4681,4411,45058,9001,450
2021-08-241,4511,4641,4361,44662,9001,446
2021-08-231,4721,4791,4451,44675,1001,446
2021-08-201,4751,4761,4351,449130,1001,449
2021-08-191,5001,5081,4811,482125,2001,482
2021-08-181,5051,5231,5001,50570,9001,505
2021-08-171,5341,5421,5091,50955,0001,509
2021-08-161,5601,5601,5221,52674,0001,526
2021-08-131,5431,5751,5431,57253,3001,572
2021-08-121,5321,5431,5181,53754,6001,537
2021-08-111,5161,5281,5061,51868,2001,518
2021-08-101,5251,5291,5051,50971,2001,509
2021-08-061,5081,5181,4971,51865,6001,518
2021-08-051,5051,5181,5021,51164,2001,511
2021-08-041,5391,5501,5101,510119,0001,510
2021-08-031,5611,5671,5261,52788,6001,527
2021-08-021,5361,5901,5241,571158,8001,571
2021-07-301,6601,6761,5051,531316,3001,531
2021-07-291,6751,6751,6511,66769,7001,667
2021-07-281,6631,6861,6621,67993,2001,679
2021-07-271,6421,6601,6321,660104,8001,660
2021-07-261,6301,6541,6211,631159,8001,631
2021-07-211,5971,6031,5751,57969,0001,579
2021-07-201,5781,5881,5641,57197,6001,571
2021-07-191,6171,6171,5851,59765,9001,597
2021-07-161,6301,6431,6241,62934,0001,629
2021-07-151,6381,6431,6251,63544,7001,635
2021-07-141,6381,6381,6231,63337,9001,633
2021-07-131,6441,6491,6371,64442,3001,644
2021-07-121,6321,6491,6251,63470,6001,634
2021-07-091,5921,5971,5641,596115,5001,596
2021-07-081,6251,6281,6001,60072,1001,600
2021-07-071,6271,6271,6121,61556,0001,615
2021-07-061,6441,6511,6301,64735,5001,647
2021-07-051,6671,6671,6411,64641,5001,646
2021-07-021,6471,6661,6471,66246,1001,662
2021-07-011,6501,6611,6381,64757,2001,647
2021-06-301,6711,6801,6501,65456,0001,654
2021-06-291,6701,6701,6541,66348,7001,663
2021-06-281,6651,6851,6581,67759,1001,677
2021-06-251,6491,6611,6411,65862,1001,658
2021-06-241,6281,6431,6141,63743,9001,637
2021-06-231,6311,6401,6201,62437,1001,624
2021-06-221,6301,6401,6171,63952,6001,639
2021-06-211,6191,6191,5921,594127,8001,594
2021-06-181,6661,6661,6391,639125,5001,639
2021-06-171,6871,6881,6731,67349,9001,673
2021-06-161,6881,7011,6861,68630,5001,686
2021-06-151,6931,7001,6861,68735,9001,687
2021-06-141,7011,7091,6861,69245,3001,692
2021-06-111,6911,7021,6811,69647,2001,696
2021-06-101,6921,6961,6731,69581,9001,695
2021-06-091,6961,7061,6861,69981,5001,699
2021-06-081,7041,7111,6931,69659,9001,696
2021-06-071,7321,7361,6851,706125,3001,706
2021-06-041,7011,7271,7011,72758,9001,727
2021-06-031,7181,7191,6961,70197,5001,701
2021-06-021,7001,7171,6911,71575,3001,715
2021-06-011,6761,7001,6561,69789,6001,697
2021-05-311,6991,7031,6551,676131,1001,676
2021-05-281,6451,6851,6371,68390,9001,683
2021-05-271,6481,6591,6211,625389,5001,625
2021-05-261,6721,6721,6421,65499,9001,654
2021-05-251,6901,7021,6641,673102,6001,673
2021-05-241,7021,7041,6771,689155,4001,689
2021-05-211,7261,7291,7001,708107,8001,708
2021-05-201,7501,7551,7281,73591,2001,735
2021-05-191,7501,7561,7351,74371,5001,743
2021-05-181,7531,7641,7311,75977,1001,759
2021-05-171,7561,8051,7251,737115,4001,737
2021-05-141,7861,7921,7511,75572,3001,755
2021-05-131,7501,7881,7421,760121,4001,760
2021-05-121,8381,8401,7501,771218,8001,771
2021-05-111,8881,8881,8361,854135,0001,854
2021-05-101,8401,9161,8271,902190,1001,902
2021-05-071,7911,8391,7661,839142,0001,839
2021-05-061,7611,8071,7511,770201,4001,770
2021-04-301,8351,8361,7451,754526,1001,754
2021-04-282,0722,1401,8271,864398,5001,864
2021-04-272,0622,0892,0482,07259,1002,072
2021-04-262,0652,0682,0282,04657,8002,046
2021-04-232,0312,0352,0042,01527,4002,015
2021-04-222,0322,0452,0202,03237,3002,032
2021-04-212,0202,0241,9902,00360,0002,003
2021-04-202,0612,0632,0462,05543,3002,055
2021-04-192,1002,1092,0842,08725,6002,087
2021-04-162,0882,1032,0642,09246,9002,092
2021-04-152,0502,0812,0492,06442,1002,064
2021-04-142,0812,0812,0352,04641,3002,046
2021-04-132,0902,1052,0822,08331,7002,083
2021-04-122,1162,1162,0862,10331,4002,103
2021-04-092,0962,1232,0872,10944,7002,109
2021-04-082,1212,1252,0752,09455,2002,094
2021-04-072,1022,1372,1022,12140,2002,121
2021-04-062,1452,1472,0882,10442,0002,104
2021-04-052,1262,1422,1022,12135,1002,121
2021-04-022,1602,1632,1002,10740,3002,107
2021-04-012,1922,1922,1192,14881,2002,148
2021-03-312,2132,2222,1722,17450,7002,174
2021-03-302,1952,2382,1892,22253,6002,222
2021-03-292,2622,2752,1962,22876,4002,228
2021-03-262,2582,2582,2102,23453,1002,234
2021-03-252,2282,2602,2112,21667,3002,216
2021-03-242,2152,2152,1632,18361,9002,183
2021-03-232,2852,3002,2352,24073,4002,240
2021-03-222,2942,3192,2832,28370,0002,283
2021-03-192,2682,3382,2422,336143,1002,336
2021-03-182,2642,2812,2342,26892,6002,268
2021-03-172,2532,2782,2502,27642,6002,276
2021-03-162,2602,2832,2532,26989,7002,269
2021-03-152,2252,2752,2252,26362,4002,263
2021-03-122,1752,2092,1622,19968,8002,199
2021-03-112,1382,1732,1332,17161,8002,171
2021-03-102,1562,1752,1042,138106,7002,138
2021-03-092,0962,1622,0642,147100,9002,147
2021-03-082,0872,1372,0742,08782,9002,087
2021-03-052,0582,0622,0132,05861,6002,058
2021-03-042,0772,0812,0372,06238,5002,062
2021-03-032,0402,0962,0402,08765,0002,087
2021-03-022,0482,0762,0312,04042,7002,040
2021-03-012,0392,0662,0162,04645,4002,046
2021-02-262,0502,0502,0002,00087,1002,000
2021-02-252,0982,0982,0632,06956,7002,069
2021-02-242,1072,1252,0522,06042,2002,060
2021-02-222,0612,1042,0612,08037,4002,080
2021-02-192,0942,1002,0302,03770,3002,037
2021-02-182,1422,1462,1062,11650,2002,116
2021-02-172,1112,1652,1112,14751,8002,147
2021-02-162,0992,1302,0902,11051,7002,110
2021-02-152,1022,1142,0902,09834,3002,098
2021-02-122,1052,1192,0902,09733,8002,097
2021-02-102,0702,1052,0572,10167,0002,101
2021-02-092,0952,1102,0712,08352,2002,083
2021-02-082,0402,0962,0392,07960,1002,079
2021-02-052,0352,0492,0222,04053,1002,040
2021-02-041,9972,0371,9972,02564,4002,025
2021-02-031,9752,0041,9662,00069,5002,000
2021-02-021,9211,9921,9151,96874,5001,968
2021-02-011,9161,9641,8981,93193,4001,931
2021-01-292,0182,0291,8971,922214,1001,922
2021-01-282,0032,0361,9842,009115,4002,009
2021-01-272,0102,0222,0032,01943,7002,019
2021-01-262,0132,0312,0032,01036,7002,010
2021-01-252,0552,0562,0082,01244,9002,012
2021-01-222,0432,0602,0372,04236,3002,042
2021-01-212,0282,0502,0282,04044,8002,040
2021-01-202,0142,0302,0062,02530,5002,025
2021-01-192,0112,0222,0052,01230,0002,012
2021-01-182,0362,0452,0082,00840,2002,008
2021-01-152,0502,0642,0372,04761,5002,047
2021-01-142,0442,0822,0402,05873,1002,058
2021-01-132,0302,0632,0262,04459,7002,044
2021-01-122,0642,0642,0212,02580,6002,025
2021-01-082,0312,0602,0292,05180,7002,051
2021-01-072,0022,0612,0022,030170,4002,030
2021-01-061,9461,9861,9461,98676,3001,986
2021-01-051,9161,9571,9091,95299,4001,952
2021-01-041,9501,9501,9121,934118,4001,934

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