5410 合同製鐵(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-093,3053,3653,2853,360105,4003,360
2023-06-083,3203,3903,2553,295113,8003,295
2023-06-073,3853,4003,2903,320189,5003,320
2023-06-063,2503,3653,2453,365123,2003,365
2023-06-053,3003,3253,2653,295173,2003,295
2023-06-023,1703,2303,1603,230123,3003,230
2023-06-013,1103,1553,1103,14572,6003,145
2023-05-313,1303,1853,1253,125128,2003,125
2023-05-303,1403,1903,1403,175128,6003,175
2023-05-293,0603,1453,0603,130134,2003,130
2023-05-263,0753,0903,0253,025104,2003,025
2023-05-253,0403,0903,0353,08598,3003,085
2023-05-243,0553,0903,0403,07087,9003,070
2023-05-233,1203,1303,0403,040120,7003,040
2023-05-223,0703,1203,0653,10564,8003,105
2023-05-193,1603,1803,0853,090121,3003,090
2023-05-183,1353,1603,1003,14099,4003,140
2023-05-173,1053,1253,0703,105101,3003,105
2023-05-163,1303,1653,0853,12594,2003,125
2023-05-153,1003,1653,0953,130131,2003,130
2023-05-123,0953,1253,0503,065180,1003,065
2023-05-113,1853,2003,1003,110209,8003,110
2023-05-103,2203,3153,1453,210358,0003,210
2023-05-093,1603,2203,1553,185255,1003,185
2023-05-083,0503,1403,0353,120148,0003,120
2023-05-023,1003,1253,0503,070131,6003,070
2023-05-013,0353,1303,0103,070272,6003,070
2023-04-283,0453,1002,9523,050491,6003,050
2023-04-272,9792,9952,9522,994177,0002,994
2023-04-262,9232,9562,8852,952273,5002,952
2023-04-253,0553,0752,9542,961463,2002,961
2023-04-243,1853,1853,0603,065520,1003,065
2023-04-213,2353,2753,2053,250128,1003,250
2023-04-203,2203,2803,2053,255110,1003,255
2023-04-193,2103,2703,2103,270111,5003,270
2023-04-183,2203,2753,1953,215172,6003,215
2023-04-173,3003,3003,2053,25077,9003,250
2023-04-143,3003,3053,2603,28068,7003,280
2023-04-133,2803,2953,2403,27597,9003,275
2023-04-123,3003,3453,2803,31589,6003,315
2023-04-113,2753,2903,2203,27595,5003,275
2023-04-103,2153,2603,2003,225105,3003,225
2023-04-073,1803,2403,1503,180140,2003,180
2023-04-063,1903,2453,1603,175249,0003,175
2023-04-053,3553,3653,2403,240388,7003,240
2023-04-043,4453,5103,4103,460281,0003,460
2023-04-033,4153,4953,3803,475296,9003,475
2023-03-313,2053,4153,2053,395302,8003,395
2023-03-303,1503,2153,1203,190201,0003,190
2023-03-293,2353,2603,2003,235344,2003,235
2023-03-283,2253,2753,1953,200202,8003,200
2023-03-273,2453,2553,1703,215113,7003,215
2023-03-243,2853,2853,2053,210187,4003,210
2023-03-233,1703,2953,1653,260194,4003,260
2023-03-223,3353,3603,1953,215235,1003,215
2023-03-203,2403,3503,2253,235329,9003,235
2023-03-173,4803,5103,2353,310690,7003,310
2023-03-163,5153,5603,4153,480498,3003,480
2023-03-153,7103,7803,6553,715355,5003,715
2023-03-143,6753,6753,5453,545394,4003,545
2023-03-133,6953,8053,6353,760333,6003,760
2023-03-103,8753,8903,7653,765308,2003,765
2023-03-093,9103,9403,8853,905255,4003,905
2023-03-083,8253,9153,8103,895314,5003,895
2023-03-073,7753,8353,7303,835429,8003,835
2023-03-063,8803,9103,7803,815362,3003,815
2023-03-033,8203,8553,7853,855367,5003,855
2023-03-023,7503,8453,7053,790504,2003,790
2023-03-013,5803,7703,5803,750552,4003,750
2023-02-283,7203,7353,5353,575412,1003,575
2023-02-273,4603,6803,4553,665507,7003,665
2023-02-243,4503,4703,3953,460195,7003,460
2023-02-223,3953,5053,3903,455281,0003,455
2023-02-213,4003,4803,3903,445243,0003,445
2023-02-203,4253,4403,3053,415338,4003,415
2023-02-173,1703,4003,1603,400441,1003,400
2023-02-163,2403,2603,1753,195217,3003,195
2023-02-153,2203,2603,2003,240183,0003,240
2023-02-143,1053,1903,1053,190180,8003,190
2023-02-133,0853,1203,0203,095205,6003,095
2023-02-103,0103,1703,0103,045302,8003,045
2023-02-093,0353,0853,0003,020186,2003,020
2023-02-082,9903,0652,9673,055285,3003,055
2023-02-072,9252,9992,8952,996211,5002,996
2023-02-062,9302,9742,8882,943375,5002,943
2023-02-032,9972,9972,8232,8831,031,4002,883
2023-02-022,6403,0702,5903,0201,187,2003,020
2023-02-012,5232,5892,5022,567173,8002,567
2023-01-312,5122,5252,4832,499122,1002,499
2023-01-302,5332,5462,5012,507124,0002,507
2023-01-272,5232,5612,5202,559107,1002,559
2023-01-262,5202,5272,4922,507101,6002,507
2023-01-252,4402,5112,4252,504212,0002,504
2023-01-242,5092,5892,4442,457282,9002,457
2023-01-232,5022,5362,4662,509193,7002,509
2023-01-202,3492,4802,3282,477208,3002,477
2023-01-192,3392,3742,3252,33366,4002,333
2023-01-182,3102,3502,2802,343108,0002,343
2023-01-172,2872,3442,2512,334122,9002,334
2023-01-162,3492,3792,3162,324148,0002,324
2023-01-132,3492,3662,3142,324179,8002,324
2023-01-122,2502,3582,2502,351302,7002,351
2023-01-112,1602,2492,1552,224207,9002,224
2023-01-102,1072,1502,1062,15076,9002,150
2023-01-062,0862,1102,0802,09249,4002,092
2023-01-052,1202,1272,0932,10362,9002,103
2023-01-042,1422,1422,1062,11259,9002,112

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