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 |
|---|---|---|---|---|---|---|
| 2022-10-06 | 1,766 | 1,790 | 1,766 | 1,774 | 56,800 | 1,774 |
| 2022-10-05 | 1,769 | 1,788 | 1,760 | 1,773 | 56,500 | 1,773 |
| 2022-10-04 | 1,723 | 1,767 | 1,723 | 1,760 | 74,700 | 1,760 |
| 2022-10-03 | 1,660 | 1,694 | 1,648 | 1,683 | 65,800 | 1,683 |
| 2022-09-30 | 1,729 | 1,730 | 1,682 | 1,682 | 55,100 | 1,682 |
| 2022-09-29 | 1,724 | 1,761 | 1,724 | 1,739 | 68,800 | 1,739 |
| 2022-09-28 | 1,784 | 1,784 | 1,730 | 1,757 | 81,100 | 1,757 |
| 2022-09-27 | 1,761 | 1,785 | 1,761 | 1,765 | 52,400 | 1,765 |
| 2022-09-26 | 1,820 | 1,820 | 1,755 | 1,768 | 118,800 | 1,768 |
| 2022-09-22 | 1,820 | 1,828 | 1,808 | 1,821 | 47,200 | 1,821 |
| 2022-09-21 | 1,813 | 1,843 | 1,811 | 1,839 | 47,300 | 1,839 |
| 2022-09-20 | 1,820 | 1,835 | 1,813 | 1,824 | 33,900 | 1,824 |
| 2022-09-16 | 1,816 | 1,839 | 1,797 | 1,797 | 70,300 | 1,797 |
| 2022-09-15 | 1,796 | 1,838 | 1,786 | 1,827 | 90,600 | 1,827 |
| 2022-09-14 | 1,800 | 1,809 | 1,775 | 1,792 | 104,500 | 1,792 |
| 2022-09-13 | 1,833 | 1,833 | 1,815 | 1,821 | 35,800 | 1,821 |
| 2022-09-12 | 1,858 | 1,862 | 1,833 | 1,837 | 41,800 | 1,837 |
| 2022-09-09 | 1,831 | 1,886 | 1,830 | 1,849 | 79,700 | 1,849 |
| 2022-09-08 | 1,825 | 1,839 | 1,811 | 1,839 | 59,100 | 1,839 |
| 2022-09-07 | 1,830 | 1,839 | 1,800 | 1,809 | 54,500 | 1,809 |
| 2022-09-06 | 1,824 | 1,835 | 1,794 | 1,830 | 115,600 | 1,830 |
| 2022-09-05 | 1,819 | 1,839 | 1,807 | 1,830 | 49,300 | 1,830 |
| 2022-09-02 | 1,812 | 1,817 | 1,784 | 1,808 | 70,200 | 1,808 |
| 2022-09-01 | 1,834 | 1,837 | 1,806 | 1,826 | 74,600 | 1,826 |
| 2022-08-31 | 1,835 | 1,860 | 1,828 | 1,835 | 49,400 | 1,835 |
| 2022-08-30 | 1,800 | 1,859 | 1,799 | 1,859 | 86,400 | 1,859 |
| 2022-08-29 | 1,785 | 1,795 | 1,774 | 1,787 | 53,300 | 1,787 |
| 2022-08-26 | 1,818 | 1,823 | 1,805 | 1,812 | 49,600 | 1,812 |
| 2022-08-25 | 1,830 | 1,838 | 1,805 | 1,805 | 41,700 | 1,805 |
| 2022-08-24 | 1,811 | 1,825 | 1,810 | 1,815 | 32,100 | 1,815 |
| 2022-08-23 | 1,807 | 1,817 | 1,797 | 1,808 | 38,500 | 1,808 |
| 2022-08-22 | 1,810 | 1,830 | 1,802 | 1,817 | 41,800 | 1,817 |
| 2022-08-19 | 1,850 | 1,872 | 1,836 | 1,838 | 57,500 | 1,838 |
| 2022-08-18 | 1,809 | 1,849 | 1,799 | 1,846 | 74,300 | 1,846 |
| 2022-08-17 | 1,809 | 1,828 | 1,799 | 1,808 | 51,900 | 1,808 |
| 2022-08-16 | 1,801 | 1,814 | 1,766 | 1,800 | 69,300 | 1,800 |
| 2022-08-15 | 1,814 | 1,833 | 1,801 | 1,820 | 65,700 | 1,820 |
| 2022-08-12 | 1,828 | 1,850 | 1,802 | 1,813 | 83,600 | 1,813 |
| 2022-08-10 | 1,782 | 1,828 | 1,775 | 1,823 | 145,400 | 1,823 |
| 2022-08-09 | 1,745 | 1,784 | 1,739 | 1,776 | 122,700 | 1,776 |
| 2022-08-08 | 1,772 | 1,782 | 1,743 | 1,756 | 185,200 | 1,756 |
| 2022-08-05 | 1,718 | 1,788 | 1,691 | 1,788 | 385,900 | 1,788 |
| 2022-08-04 | 1,501 | 1,787 | 1,463 | 1,747 | 496,600 | 1,747 |
| 2022-08-03 | 1,490 | 1,491 | 1,475 | 1,488 | 24,700 | 1,488 |
| 2022-08-02 | 1,482 | 1,504 | 1,478 | 1,501 | 55,900 | 1,501 |
| 2022-08-01 | 1,480 | 1,493 | 1,471 | 1,493 | 46,600 | 1,493 |
| 2022-07-29 | 1,469 | 1,470 | 1,447 | 1,460 | 25,900 | 1,460 |
| 2022-07-28 | 1,483 | 1,485 | 1,449 | 1,463 | 27,000 | 1,463 |
| 2022-07-27 | 1,465 | 1,472 | 1,455 | 1,466 | 22,400 | 1,466 |
| 2022-07-26 | 1,447 | 1,472 | 1,430 | 1,464 | 24,000 | 1,464 |
| 2022-07-25 | 1,455 | 1,460 | 1,434 | 1,446 | 37,700 | 1,446 |
| 2022-07-22 | 1,453 | 1,454 | 1,435 | 1,444 | 34,200 | 1,444 |
| 2022-07-21 | 1,421 | 1,454 | 1,420 | 1,453 | 63,500 | 1,453 |
| 2022-07-20 | 1,400 | 1,424 | 1,400 | 1,416 | 45,800 | 1,416 |
| 2022-07-19 | 1,372 | 1,395 | 1,367 | 1,392 | 24,100 | 1,392 |
| 2022-07-15 | 1,377 | 1,377 | 1,358 | 1,360 | 31,100 | 1,360 |
| 2022-07-14 | 1,367 | 1,382 | 1,360 | 1,373 | 21,200 | 1,373 |
| 2022-07-13 | 1,361 | 1,369 | 1,360 | 1,364 | 11,400 | 1,364 |
| 2022-07-12 | 1,377 | 1,377 | 1,358 | 1,360 | 26,100 | 1,360 |
| 2022-07-11 | 1,377 | 1,389 | 1,377 | 1,383 | 27,100 | 1,383 |
| 2022-07-08 | 1,366 | 1,386 | 1,363 | 1,363 | 45,600 | 1,363 |
| 2022-07-07 | 1,367 | 1,367 | 1,338 | 1,361 | 24,200 | 1,361 |
| 2022-07-06 | 1,354 | 1,355 | 1,340 | 1,350 | 24,200 | 1,350 |
| 2022-07-05 | 1,386 | 1,386 | 1,366 | 1,370 | 40,200 | 1,370 |
| 2022-07-04 | 1,349 | 1,357 | 1,340 | 1,356 | 21,100 | 1,356 |
| 2022-07-01 | 1,346 | 1,354 | 1,317 | 1,337 | 32,400 | 1,337 |
| 2022-06-30 | 1,350 | 1,355 | 1,341 | 1,345 | 26,600 | 1,345 |
| 2022-06-29 | 1,360 | 1,368 | 1,350 | 1,351 | 41,900 | 1,351 |
| 2022-06-28 | 1,356 | 1,366 | 1,356 | 1,366 | 21,600 | 1,366 |
| 2022-06-27 | 1,357 | 1,359 | 1,344 | 1,357 | 31,000 | 1,357 |
| 2022-06-24 | 1,328 | 1,333 | 1,318 | 1,332 | 25,700 | 1,332 |
| 2022-06-23 | 1,315 | 1,334 | 1,314 | 1,328 | 35,300 | 1,328 |
| 2022-06-22 | 1,330 | 1,340 | 1,325 | 1,325 | 20,400 | 1,325 |
| 2022-06-21 | 1,320 | 1,341 | 1,317 | 1,330 | 27,600 | 1,330 |
| 2022-06-20 | 1,340 | 1,399 | 1,295 | 1,307 | 50,100 | 1,307 |
| 2022-06-17 | 1,300 | 1,324 | 1,292 | 1,320 | 56,500 | 1,320 |
| 2022-06-16 | 1,325 | 1,342 | 1,324 | 1,337 | 37,600 | 1,337 |
| 2022-06-15 | 1,334 | 1,347 | 1,311 | 1,311 | 30,900 | 1,311 |
| 2022-06-14 | 1,313 | 1,332 | 1,310 | 1,332 | 43,900 | 1,332 |
| 2022-06-13 | 1,332 | 1,352 | 1,322 | 1,325 | 45,000 | 1,325 |
| 2022-06-10 | 1,370 | 1,378 | 1,360 | 1,362 | 45,800 | 1,362 |
| 2022-06-09 | 1,399 | 1,419 | 1,387 | 1,397 | 54,200 | 1,397 |
| 2022-06-08 | 1,393 | 1,410 | 1,380 | 1,395 | 62,000 | 1,395 |
| 2022-06-07 | 1,388 | 1,397 | 1,383 | 1,385 | 45,000 | 1,385 |
| 2022-06-06 | 1,338 | 1,393 | 1,338 | 1,388 | 61,000 | 1,388 |
| 2022-06-03 | 1,334 | 1,360 | 1,334 | 1,358 | 60,000 | 1,358 |
| 2022-06-02 | 1,320 | 1,339 | 1,320 | 1,336 | 60,600 | 1,336 |
| 2022-06-01 | 1,287 | 1,333 | 1,287 | 1,323 | 49,900 | 1,323 |
| 2022-05-31 | 1,275 | 1,291 | 1,270 | 1,287 | 36,100 | 1,287 |
| 2022-05-30 | 1,269 | 1,288 | 1,269 | 1,275 | 67,400 | 1,275 |
| 2022-05-27 | 1,246 | 1,257 | 1,245 | 1,257 | 26,500 | 1,257 |
| 2022-05-26 | 1,236 | 1,251 | 1,236 | 1,244 | 19,700 | 1,244 |
| 2022-05-25 | 1,248 | 1,254 | 1,236 | 1,242 | 29,400 | 1,242 |
| 2022-05-24 | 1,267 | 1,270 | 1,245 | 1,248 | 25,800 | 1,248 |
| 2022-05-23 | 1,250 | 1,276 | 1,250 | 1,265 | 59,400 | 1,265 |
| 2022-05-20 | 1,225 | 1,250 | 1,225 | 1,249 | 37,700 | 1,249 |
| 2022-05-19 | 1,211 | 1,232 | 1,210 | 1,227 | 40,000 | 1,227 |
| 2022-05-18 | 1,218 | 1,232 | 1,218 | 1,232 | 38,800 | 1,232 |
| 2022-05-17 | 1,208 | 1,217 | 1,206 | 1,216 | 34,200 | 1,216 |
| 2022-05-16 | 1,244 | 1,248 | 1,210 | 1,211 | 63,700 | 1,211 |
| 2022-05-13 | 1,202 | 1,235 | 1,197 | 1,232 | 55,600 | 1,232 |
| 2022-05-12 | 1,216 | 1,229 | 1,203 | 1,203 | 80,900 | 1,203 |
| 2022-05-11 | 1,222 | 1,235 | 1,213 | 1,219 | 55,700 | 1,219 |
| 2022-05-10 | 1,243 | 1,244 | 1,220 | 1,233 | 54,200 | 1,233 |
| 2022-05-09 | 1,270 | 1,270 | 1,246 | 1,251 | 45,400 | 1,251 |
| 2022-05-06 | 1,251 | 1,269 | 1,245 | 1,265 | 74,500 | 1,265 |
| 2022-05-02 | 1,366 | 1,366 | 1,265 | 1,267 | 111,600 | 1,267 |
| 2022-04-28 | 1,287 | 1,314 | 1,250 | 1,306 | 120,800 | 1,306 |
| 2022-04-27 | 1,270 | 1,275 | 1,251 | 1,251 | 75,000 | 1,251 |
| 2022-04-26 | 1,290 | 1,295 | 1,278 | 1,284 | 39,100 | 1,284 |
| 2022-04-25 | 1,295 | 1,295 | 1,277 | 1,284 | 35,100 | 1,284 |
| 2022-04-22 | 1,314 | 1,314 | 1,284 | 1,302 | 26,400 | 1,302 |
| 2022-04-21 | 1,333 | 1,333 | 1,311 | 1,328 | 22,900 | 1,328 |
| 2022-04-20 | 1,334 | 1,337 | 1,321 | 1,333 | 37,500 | 1,333 |
| 2022-04-19 | 1,330 | 1,330 | 1,312 | 1,317 | 21,800 | 1,317 |
| 2022-04-18 | 1,321 | 1,322 | 1,301 | 1,322 | 28,900 | 1,322 |
| 2022-04-15 | 1,349 | 1,349 | 1,316 | 1,328 | 29,900 | 1,328 |
| 2022-04-14 | 1,345 | 1,356 | 1,338 | 1,350 | 47,300 | 1,350 |
| 2022-04-13 | 1,314 | 1,337 | 1,314 | 1,335 | 46,100 | 1,335 |
| 2022-04-12 | 1,286 | 1,316 | 1,286 | 1,313 | 64,700 | 1,313 |
| 2022-04-11 | 1,289 | 1,298 | 1,270 | 1,288 | 40,100 | 1,288 |
| 2022-04-08 | 1,275 | 1,299 | 1,267 | 1,292 | 47,300 | 1,292 |
| 2022-04-07 | 1,280 | 1,280 | 1,260 | 1,273 | 45,000 | 1,273 |
| 2022-04-06 | 1,320 | 1,320 | 1,288 | 1,291 | 43,600 | 1,291 |
| 2022-04-05 | 1,345 | 1,352 | 1,325 | 1,325 | 29,200 | 1,325 |
| 2022-04-04 | 1,334 | 1,345 | 1,330 | 1,342 | 29,200 | 1,342 |
| 2022-04-01 | 1,313 | 1,327 | 1,305 | 1,324 | 28,700 | 1,324 |
| 2022-03-31 | 1,309 | 1,346 | 1,309 | 1,326 | 58,000 | 1,326 |
| 2022-03-30 | 1,340 | 1,340 | 1,308 | 1,327 | 50,800 | 1,327 |
| 2022-03-29 | 1,342 | 1,347 | 1,331 | 1,340 | 39,900 | 1,340 |
| 2022-03-28 | 1,346 | 1,354 | 1,331 | 1,353 | 27,300 | 1,353 |
| 2022-03-25 | 1,359 | 1,364 | 1,340 | 1,346 | 49,300 | 1,346 |
| 2022-03-24 | 1,345 | 1,345 | 1,327 | 1,343 | 31,900 | 1,343 |
| 2022-03-23 | 1,340 | 1,356 | 1,324 | 1,348 | 78,100 | 1,348 |
| 2022-03-22 | 1,312 | 1,344 | 1,302 | 1,327 | 92,200 | 1,327 |
| 2022-03-18 | 1,280 | 1,304 | 1,276 | 1,294 | 79,000 | 1,294 |
| 2022-03-17 | 1,275 | 1,284 | 1,261 | 1,276 | 39,700 | 1,276 |
| 2022-03-16 | 1,270 | 1,275 | 1,251 | 1,263 | 40,800 | 1,263 |
| 2022-03-15 | 1,269 | 1,277 | 1,253 | 1,256 | 47,300 | 1,256 |
| 2022-03-14 | 1,256 | 1,286 | 1,251 | 1,278 | 35,800 | 1,278 |
| 2022-03-11 | 1,236 | 1,271 | 1,234 | 1,251 | 45,900 | 1,251 |
| 2022-03-10 | 1,245 | 1,262 | 1,233 | 1,253 | 67,000 | 1,253 |
| 2022-03-09 | 1,223 | 1,247 | 1,212 | 1,212 | 73,700 | 1,212 |
| 2022-03-08 | 1,276 | 1,276 | 1,216 | 1,224 | 136,500 | 1,224 |
| 2022-03-07 | 1,333 | 1,338 | 1,287 | 1,297 | 60,800 | 1,297 |
| 2022-03-04 | 1,380 | 1,384 | 1,346 | 1,354 | 73,800 | 1,354 |
| 2022-03-03 | 1,344 | 1,363 | 1,335 | 1,350 | 46,300 | 1,350 |
| 2022-03-02 | 1,312 | 1,345 | 1,312 | 1,331 | 38,900 | 1,331 |
| 2022-03-01 | 1,342 | 1,358 | 1,332 | 1,340 | 51,300 | 1,340 |
| 2022-02-28 | 1,302 | 1,332 | 1,300 | 1,326 | 78,300 | 1,326 |
| 2022-02-25 | 1,316 | 1,316 | 1,292 | 1,295 | 49,700 | 1,295 |
| 2022-02-24 | 1,338 | 1,348 | 1,303 | 1,312 | 68,500 | 1,312 |
| 2022-02-22 | 1,376 | 1,376 | 1,340 | 1,348 | 36,000 | 1,348 |
| 2022-02-21 | 1,364 | 1,386 | 1,355 | 1,379 | 45,600 | 1,379 |
| 2022-02-18 | 1,351 | 1,368 | 1,347 | 1,365 | 40,900 | 1,365 |
| 2022-02-17 | 1,365 | 1,374 | 1,357 | 1,364 | 41,600 | 1,364 |
| 2022-02-16 | 1,364 | 1,364 | 1,351 | 1,360 | 41,300 | 1,360 |
| 2022-02-15 | 1,352 | 1,360 | 1,328 | 1,331 | 36,400 | 1,331 |
| 2022-02-14 | 1,364 | 1,369 | 1,348 | 1,351 | 72,900 | 1,351 |
| 2022-02-10 | 1,395 | 1,395 | 1,367 | 1,386 | 42,500 | 1,386 |
| 2022-02-09 | 1,395 | 1,399 | 1,374 | 1,381 | 40,100 | 1,381 |
| 2022-02-08 | 1,361 | 1,394 | 1,361 | 1,392 | 54,600 | 1,392 |
| 2022-02-07 | 1,350 | 1,361 | 1,341 | 1,349 | 40,800 | 1,349 |
| 2022-02-04 | 1,330 | 1,380 | 1,330 | 1,367 | 95,400 | 1,367 |
| 2022-02-03 | 1,324 | 1,347 | 1,307 | 1,325 | 130,100 | 1,325 |
| 2022-02-02 | 1,253 | 1,328 | 1,253 | 1,325 | 265,000 | 1,325 |
| 2022-02-01 | 1,409 | 1,413 | 1,257 | 1,265 | 326,800 | 1,265 |
| 2022-01-31 | 1,390 | 1,413 | 1,383 | 1,409 | 29,200 | 1,409 |
| 2022-01-28 | 1,366 | 1,396 | 1,362 | 1,385 | 45,500 | 1,385 |
| 2022-01-27 | 1,375 | 1,397 | 1,348 | 1,365 | 79,900 | 1,365 |
| 2022-01-26 | 1,385 | 1,401 | 1,374 | 1,374 | 27,800 | 1,374 |
| 2022-01-25 | 1,434 | 1,434 | 1,373 | 1,386 | 76,800 | 1,386 |
| 2022-01-24 | 1,400 | 1,411 | 1,385 | 1,405 | 27,700 | 1,405 |
| 2022-01-21 | 1,391 | 1,405 | 1,368 | 1,405 | 45,900 | 1,405 |
| 2022-01-20 | 1,382 | 1,421 | 1,381 | 1,404 | 44,600 | 1,404 |
| 2022-01-19 | 1,414 | 1,429 | 1,381 | 1,382 | 63,600 | 1,382 |
| 2022-01-18 | 1,476 | 1,476 | 1,436 | 1,444 | 58,800 | 1,444 |
| 2022-01-17 | 1,487 | 1,494 | 1,465 | 1,469 | 61,200 | 1,469 |
| 2022-01-14 | 1,497 | 1,499 | 1,456 | 1,485 | 99,000 | 1,485 |
| 2022-01-13 | 1,459 | 1,492 | 1,446 | 1,484 | 129,200 | 1,484 |
| 2022-01-12 | 1,450 | 1,462 | 1,440 | 1,446 | 161,200 | 1,446 |
| 2022-01-11 | 1,436 | 1,447 | 1,423 | 1,438 | 71,500 | 1,438 |
| 2022-01-07 | 1,428 | 1,434 | 1,405 | 1,421 | 41,400 | 1,421 |
| 2022-01-06 | 1,427 | 1,434 | 1,406 | 1,412 | 67,400 | 1,412 |
| 2022-01-05 | 1,400 | 1,435 | 1,400 | 1,431 | 61,000 | 1,431 |
| 2022-01-04 | 1,386 | 1,400 | 1,377 | 1,398 | 36,000 | 1,398 |
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