5410 合同製鐵(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-251,2481,2541,2361,24229,4001,242
2022-05-241,2671,2701,2451,24825,8001,248
2022-05-231,2501,2761,2501,26559,4001,265
2022-05-201,2251,2501,2251,24937,7001,249
2022-05-191,2111,2321,2101,22740,0001,227
2022-05-181,2181,2321,2181,23238,8001,232
2022-05-171,2081,2171,2061,21634,2001,216
2022-05-161,2441,2481,2101,21163,7001,211
2022-05-131,2021,2351,1971,23255,6001,232
2022-05-121,2161,2291,2031,20380,9001,203
2022-05-111,2221,2351,2131,21955,7001,219
2022-05-101,2431,2441,2201,23354,2001,233
2022-05-091,2701,2701,2461,25145,4001,251
2022-05-061,2511,2691,2451,26574,5001,265
2022-05-021,3661,3661,2651,267111,6001,267
2022-04-281,2871,3141,2501,306120,8001,306
2022-04-271,2701,2751,2511,25175,0001,251
2022-04-261,2901,2951,2781,28439,1001,284
2022-04-251,2951,2951,2771,28435,1001,284
2022-04-221,3141,3141,2841,30226,4001,302
2022-04-211,3331,3331,3111,32822,9001,328
2022-04-201,3341,3371,3211,33337,5001,333
2022-04-191,3301,3301,3121,31721,8001,317
2022-04-181,3211,3221,3011,32228,9001,322
2022-04-151,3491,3491,3161,32829,9001,328
2022-04-141,3451,3561,3381,35047,3001,350
2022-04-131,3141,3371,3141,33546,1001,335
2022-04-121,2861,3161,2861,31364,7001,313
2022-04-111,2891,2981,2701,28840,1001,288
2022-04-081,2751,2991,2671,29247,3001,292
2022-04-071,2801,2801,2601,27345,0001,273
2022-04-061,3201,3201,2881,29143,6001,291
2022-04-051,3451,3521,3251,32529,2001,325
2022-04-041,3341,3451,3301,34229,2001,342
2022-04-011,3131,3271,3051,32428,7001,324
2022-03-311,3091,3461,3091,32658,0001,326
2022-03-301,3401,3401,3081,32750,8001,327
2022-03-291,3421,3471,3311,34039,9001,340
2022-03-281,3461,3541,3311,35327,3001,353
2022-03-251,3591,3641,3401,34649,3001,346
2022-03-241,3451,3451,3271,34331,9001,343
2022-03-231,3401,3561,3241,34878,1001,348
2022-03-221,3121,3441,3021,32792,2001,327
2022-03-181,2801,3041,2761,29479,0001,294
2022-03-171,2751,2841,2611,27639,7001,276
2022-03-161,2701,2751,2511,26340,8001,263
2022-03-151,2691,2771,2531,25647,3001,256
2022-03-141,2561,2861,2511,27835,8001,278
2022-03-111,2361,2711,2341,25145,9001,251
2022-03-101,2451,2621,2331,25367,0001,253
2022-03-091,2231,2471,2121,21273,7001,212
2022-03-081,2761,2761,2161,224136,5001,224
2022-03-071,3331,3381,2871,29760,8001,297
2022-03-041,3801,3841,3461,35473,8001,354
2022-03-031,3441,3631,3351,35046,3001,350
2022-03-021,3121,3451,3121,33138,9001,331
2022-03-011,3421,3581,3321,34051,3001,340
2022-02-281,3021,3321,3001,32678,3001,326
2022-02-251,3161,3161,2921,29549,7001,295
2022-02-241,3381,3481,3031,31268,5001,312
2022-02-221,3761,3761,3401,34836,0001,348
2022-02-211,3641,3861,3551,37945,6001,379
2022-02-181,3511,3681,3471,36540,9001,365
2022-02-171,3651,3741,3571,36441,6001,364
2022-02-161,3641,3641,3511,36041,3001,360
2022-02-151,3521,3601,3281,33136,4001,331
2022-02-141,3641,3691,3481,35172,9001,351
2022-02-101,3951,3951,3671,38642,5001,386
2022-02-091,3951,3991,3741,38140,1001,381
2022-02-081,3611,3941,3611,39254,6001,392
2022-02-071,3501,3611,3411,34940,8001,349
2022-02-041,3301,3801,3301,36795,4001,367
2022-02-031,3241,3471,3071,325130,1001,325
2022-02-021,2531,3281,2531,325265,0001,325
2022-02-011,4091,4131,2571,265326,8001,265
2022-01-311,3901,4131,3831,40929,2001,409
2022-01-281,3661,3961,3621,38545,5001,385
2022-01-271,3751,3971,3481,36579,9001,365
2022-01-261,3851,4011,3741,37427,8001,374
2022-01-251,4341,4341,3731,38676,8001,386
2022-01-241,4001,4111,3851,40527,7001,405
2022-01-211,3911,4051,3681,40545,9001,405
2022-01-201,3821,4211,3811,40444,6001,404
2022-01-191,4141,4291,3811,38263,6001,382
2022-01-181,4761,4761,4361,44458,8001,444
2022-01-171,4871,4941,4651,46961,2001,469
2022-01-141,4971,4991,4561,48599,0001,485
2022-01-131,4591,4921,4461,484129,2001,484
2022-01-121,4501,4621,4401,446161,2001,446
2022-01-111,4361,4471,4231,43871,5001,438
2022-01-071,4281,4341,4051,42141,4001,421
2022-01-061,4271,4341,4061,41267,4001,412
2022-01-051,4001,4351,4001,43161,0001,431
2022-01-041,3861,4001,3771,39836,0001,398

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