5410 合同製鐵(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5,360 | 5,400 | 5,290 | 5,290 | 141,500 | 5,290 |
| 2024-04-24 | 5,440 | 5,470 | 5,380 | 5,450 | 118,900 | 5,450 |
| 2024-04-23 | 5,430 | 5,460 | 5,380 | 5,460 | 101,800 | 5,460 |
| 2024-04-22 | 5,300 | 5,420 | 5,290 | 5,420 | 106,200 | 5,420 |
| 2024-04-19 | 5,320 | 5,360 | 5,200 | 5,260 | 158,300 | 5,260 |
| 2024-04-18 | 5,300 | 5,390 | 5,300 | 5,370 | 69,600 | 5,370 |
| 2024-04-17 | 5,360 | 5,360 | 5,240 | 5,320 | 138,300 | 5,320 |
| 2024-04-16 | 5,440 | 5,480 | 5,290 | 5,290 | 189,500 | 5,290 |
| 2024-04-15 | 5,430 | 5,510 | 5,400 | 5,500 | 82,500 | 5,500 |
| 2024-04-12 | 5,500 | 5,520 | 5,460 | 5,480 | 67,600 | 5,480 |
| 2024-04-11 | 5,440 | 5,520 | 5,410 | 5,490 | 81,200 | 5,490 |
| 2024-04-10 | 5,440 | 5,500 | 5,420 | 5,460 | 71,000 | 5,460 |
| 2024-04-09 | 5,470 | 5,520 | 5,430 | 5,470 | 66,400 | 5,470 |
| 2024-04-08 | 5,450 | 5,480 | 5,410 | 5,450 | 101,600 | 5,450 |
| 2024-04-05 | 5,430 | 5,480 | 5,380 | 5,440 | 127,100 | 5,440 |
| 2024-04-04 | 5,540 | 5,560 | 5,490 | 5,490 | 111,800 | 5,490 |
| 2024-04-03 | 5,440 | 5,530 | 5,430 | 5,470 | 120,800 | 5,470 |
| 2024-04-02 | 5,640 | 5,660 | 5,520 | 5,540 | 160,700 | 5,540 |
| 2024-04-01 | 5,790 | 5,800 | 5,590 | 5,590 | 158,700 | 5,590 |
| 2024-03-29 | 5,710 | 5,800 | 5,680 | 5,720 | 149,700 | 5,720 |
| 2024-03-28 | 5,800 | 5,880 | 5,700 | 5,710 | 248,100 | 5,710 |
| 2024-03-27 | 6,040 | 6,050 | 5,930 | 5,950 | 270,500 | 5,950 |
| 2024-03-26 | 6,050 | 6,090 | 5,970 | 6,010 | 172,900 | 6,010 |
| 2024-03-25 | 6,080 | 6,100 | 6,020 | 6,030 | 150,900 | 6,030 |
| 2024-03-22 | 6,200 | 6,250 | 5,980 | 6,080 | 224,800 | 6,080 |
| 2024-03-21 | 5,930 | 6,100 | 5,860 | 6,070 | 261,600 | 6,070 |
| 2024-03-19 | 5,790 | 5,880 | 5,760 | 5,850 | 144,300 | 5,850 |
| 2024-03-18 | 5,760 | 5,850 | 5,760 | 5,770 | 168,200 | 5,770 |
| 2024-03-15 | 5,680 | 5,760 | 5,640 | 5,750 | 108,200 | 5,750 |
| 2024-03-14 | 5,650 | 5,710 | 5,610 | 5,680 | 127,700 | 5,680 |
| 2024-03-13 | 5,800 | 5,850 | 5,640 | 5,650 | 151,300 | 5,650 |
| 2024-03-12 | 5,690 | 5,740 | 5,590 | 5,700 | 186,800 | 5,700 |
| 2024-03-11 | 5,880 | 5,920 | 5,680 | 5,710 | 292,800 | 5,710 |
| 2024-03-08 | 5,830 | 6,040 | 5,830 | 6,020 | 156,800 | 6,020 |
| 2024-03-07 | 5,970 | 6,000 | 5,850 | 5,880 | 179,100 | 5,880 |
| 2024-03-06 | 5,890 | 6,010 | 5,860 | 5,950 | 111,900 | 5,950 |
| 2024-03-05 | 5,890 | 5,980 | 5,850 | 5,910 | 145,300 | 5,910 |
| 2024-03-04 | 6,010 | 6,040 | 5,910 | 5,920 | 145,200 | 5,920 |
| 2024-03-01 | 6,000 | 6,040 | 5,920 | 5,960 | 174,300 | 5,960 |
| 2024-02-29 | 6,110 | 6,130 | 5,960 | 5,960 | 483,900 | 5,960 |
| 2024-02-28 | 6,140 | 6,230 | 6,090 | 6,120 | 187,900 | 6,120 |
| 2024-02-27 | 6,090 | 6,260 | 6,070 | 6,140 | 219,400 | 6,140 |
| 2024-02-26 | 6,070 | 6,290 | 6,050 | 6,100 | 310,500 | 6,100 |
| 2024-02-22 | 6,030 | 6,080 | 5,950 | 6,010 | 217,400 | 6,010 |
| 2024-02-21 | 5,900 | 5,940 | 5,850 | 5,930 | 107,100 | 5,930 |
| 2024-02-20 | 6,040 | 6,050 | 5,910 | 5,920 | 184,200 | 5,920 |
| 2024-02-19 | 5,850 | 6,020 | 5,820 | 6,020 | 145,300 | 6,020 |
| 2024-02-16 | 5,710 | 6,020 | 5,710 | 5,890 | 346,500 | 5,890 |
| 2024-02-15 | 5,740 | 5,770 | 5,660 | 5,680 | 135,400 | 5,680 |
| 2024-02-14 | 5,810 | 5,810 | 5,680 | 5,700 | 171,300 | 5,700 |
| 2024-02-13 | 5,760 | 5,840 | 5,690 | 5,840 | 240,100 | 5,840 |
| 2024-02-09 | 5,890 | 5,890 | 5,730 | 5,740 | 162,900 | 5,740 |
| 2024-02-08 | 5,930 | 5,990 | 5,830 | 5,850 | 189,600 | 5,850 |
| 2024-02-07 | 5,820 | 5,880 | 5,730 | 5,860 | 214,900 | 5,860 |
| 2024-02-06 | 5,880 | 5,930 | 5,720 | 5,790 | 331,600 | 5,790 |
| 2024-02-05 | 5,760 | 6,000 | 5,640 | 5,930 | 554,100 | 5,930 |
| 2024-02-02 | 5,450 | 6,030 | 5,390 | 5,790 | 1,976,100 | 5,790 |
| 2024-02-01 | 5,220 | 5,510 | 5,180 | 5,450 | 391,100 | 5,450 |
| 2024-01-31 | 5,110 | 5,210 | 5,060 | 5,210 | 201,600 | 5,210 |
| 2024-01-30 | 5,120 | 5,130 | 5,060 | 5,060 | 97,600 | 5,060 |
| 2024-01-29 | 4,995 | 5,140 | 4,995 | 5,110 | 170,100 | 5,110 |
| 2024-01-26 | 4,940 | 5,040 | 4,895 | 4,965 | 196,800 | 4,965 |
| 2024-01-25 | 4,890 | 4,965 | 4,880 | 4,940 | 131,900 | 4,940 |
| 2024-01-24 | 4,910 | 4,920 | 4,755 | 4,890 | 259,600 | 4,890 |
| 2024-01-23 | 5,000 | 5,040 | 4,930 | 4,945 | 193,600 | 4,945 |
| 2024-01-22 | 4,960 | 4,990 | 4,930 | 4,975 | 117,800 | 4,975 |
| 2024-01-19 | 5,050 | 5,050 | 4,945 | 4,950 | 118,500 | 4,950 |
| 2024-01-18 | 4,955 | 5,030 | 4,955 | 4,975 | 117,100 | 4,975 |
| 2024-01-17 | 5,060 | 5,120 | 4,945 | 4,945 | 224,700 | 4,945 |
| 2024-01-16 | 5,040 | 5,040 | 4,960 | 5,000 | 129,000 | 5,000 |
| 2024-01-15 | 4,875 | 5,050 | 4,860 | 5,040 | 221,700 | 5,040 |
| 2024-01-12 | 4,855 | 4,895 | 4,795 | 4,875 | 166,600 | 4,875 |
| 2024-01-11 | 4,885 | 4,970 | 4,845 | 4,845 | 198,500 | 4,845 |
| 2024-01-10 | 4,875 | 4,885 | 4,835 | 4,840 | 131,800 | 4,840 |
| 2024-01-09 | 4,905 | 4,940 | 4,820 | 4,880 | 138,600 | 4,880 |
| 2024-01-05 | 4,880 | 4,900 | 4,820 | 4,860 | 168,400 | 4,860 |
| 2024-01-04 | 4,625 | 4,825 | 4,595 | 4,805 | 222,000 | 4,805 |
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
