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
2022-10-061,7661,7901,7661,77456,8001,774
2022-10-051,7691,7881,7601,77356,5001,773
2022-10-041,7231,7671,7231,76074,7001,760
2022-10-031,6601,6941,6481,68365,8001,683
2022-09-301,7291,7301,6821,68255,1001,682
2022-09-291,7241,7611,7241,73968,8001,739
2022-09-281,7841,7841,7301,75781,1001,757
2022-09-271,7611,7851,7611,76552,4001,765
2022-09-261,8201,8201,7551,768118,8001,768
2022-09-221,8201,8281,8081,82147,2001,821
2022-09-211,8131,8431,8111,83947,3001,839
2022-09-201,8201,8351,8131,82433,9001,824
2022-09-161,8161,8391,7971,79770,3001,797
2022-09-151,7961,8381,7861,82790,6001,827
2022-09-141,8001,8091,7751,792104,5001,792
2022-09-131,8331,8331,8151,82135,8001,821
2022-09-121,8581,8621,8331,83741,8001,837
2022-09-091,8311,8861,8301,84979,7001,849
2022-09-081,8251,8391,8111,83959,1001,839
2022-09-071,8301,8391,8001,80954,5001,809
2022-09-061,8241,8351,7941,830115,6001,830
2022-09-051,8191,8391,8071,83049,3001,830
2022-09-021,8121,8171,7841,80870,2001,808
2022-09-011,8341,8371,8061,82674,6001,826
2022-08-311,8351,8601,8281,83549,4001,835
2022-08-301,8001,8591,7991,85986,4001,859
2022-08-291,7851,7951,7741,78753,3001,787
2022-08-261,8181,8231,8051,81249,6001,812
2022-08-251,8301,8381,8051,80541,7001,805
2022-08-241,8111,8251,8101,81532,1001,815
2022-08-231,8071,8171,7971,80838,5001,808
2022-08-221,8101,8301,8021,81741,8001,817
2022-08-191,8501,8721,8361,83857,5001,838
2022-08-181,8091,8491,7991,84674,3001,846
2022-08-171,8091,8281,7991,80851,9001,808
2022-08-161,8011,8141,7661,80069,3001,800
2022-08-151,8141,8331,8011,82065,7001,820
2022-08-121,8281,8501,8021,81383,6001,813
2022-08-101,7821,8281,7751,823145,4001,823
2022-08-091,7451,7841,7391,776122,7001,776
2022-08-081,7721,7821,7431,756185,2001,756
2022-08-051,7181,7881,6911,788385,9001,788
2022-08-041,5011,7871,4631,747496,6001,747
2022-08-031,4901,4911,4751,48824,7001,488
2022-08-021,4821,5041,4781,50155,9001,501
2022-08-011,4801,4931,4711,49346,6001,493
2022-07-291,4691,4701,4471,46025,9001,460
2022-07-281,4831,4851,4491,46327,0001,463
2022-07-271,4651,4721,4551,46622,4001,466
2022-07-261,4471,4721,4301,46424,0001,464
2022-07-251,4551,4601,4341,44637,7001,446
2022-07-221,4531,4541,4351,44434,2001,444
2022-07-211,4211,4541,4201,45363,5001,453
2022-07-201,4001,4241,4001,41645,8001,416
2022-07-191,3721,3951,3671,39224,1001,392
2022-07-151,3771,3771,3581,36031,1001,360
2022-07-141,3671,3821,3601,37321,2001,373
2022-07-131,3611,3691,3601,36411,4001,364
2022-07-121,3771,3771,3581,36026,1001,360
2022-07-111,3771,3891,3771,38327,1001,383
2022-07-081,3661,3861,3631,36345,6001,363
2022-07-071,3671,3671,3381,36124,2001,361
2022-07-061,3541,3551,3401,35024,2001,350
2022-07-051,3861,3861,3661,37040,2001,370
2022-07-041,3491,3571,3401,35621,1001,356
2022-07-011,3461,3541,3171,33732,4001,337
2022-06-301,3501,3551,3411,34526,6001,345
2022-06-291,3601,3681,3501,35141,9001,351
2022-06-281,3561,3661,3561,36621,6001,366
2022-06-271,3571,3591,3441,35731,0001,357
2022-06-241,3281,3331,3181,33225,7001,332
2022-06-231,3151,3341,3141,32835,3001,328
2022-06-221,3301,3401,3251,32520,4001,325
2022-06-211,3201,3411,3171,33027,6001,330
2022-06-201,3401,3991,2951,30750,1001,307
2022-06-171,3001,3241,2921,32056,5001,320
2022-06-161,3251,3421,3241,33737,6001,337
2022-06-151,3341,3471,3111,31130,9001,311
2022-06-141,3131,3321,3101,33243,9001,332
2022-06-131,3321,3521,3221,32545,0001,325
2022-06-101,3701,3781,3601,36245,8001,362
2022-06-091,3991,4191,3871,39754,2001,397
2022-06-081,3931,4101,3801,39562,0001,395
2022-06-071,3881,3971,3831,38545,0001,385
2022-06-061,3381,3931,3381,38861,0001,388
2022-06-031,3341,3601,3341,35860,0001,358
2022-06-021,3201,3391,3201,33660,6001,336
2022-06-011,2871,3331,2871,32349,9001,323
2022-05-311,2751,2911,2701,28736,1001,287
2022-05-301,2691,2881,2691,27567,4001,275
2022-05-271,2461,2571,2451,25726,5001,257
2022-05-261,2361,2511,2361,24419,7001,244
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