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 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 3,305 | 3,365 | 3,285 | 3,360 | 105,400 | 3,360 |
| 2023-06-08 | 3,320 | 3,390 | 3,255 | 3,295 | 113,800 | 3,295 |
| 2023-06-07 | 3,385 | 3,400 | 3,290 | 3,320 | 189,500 | 3,320 |
| 2023-06-06 | 3,250 | 3,365 | 3,245 | 3,365 | 123,200 | 3,365 |
| 2023-06-05 | 3,300 | 3,325 | 3,265 | 3,295 | 173,200 | 3,295 |
| 2023-06-02 | 3,170 | 3,230 | 3,160 | 3,230 | 123,300 | 3,230 |
| 2023-06-01 | 3,110 | 3,155 | 3,110 | 3,145 | 72,600 | 3,145 |
| 2023-05-31 | 3,130 | 3,185 | 3,125 | 3,125 | 128,200 | 3,125 |
| 2023-05-30 | 3,140 | 3,190 | 3,140 | 3,175 | 128,600 | 3,175 |
| 2023-05-29 | 3,060 | 3,145 | 3,060 | 3,130 | 134,200 | 3,130 |
| 2023-05-26 | 3,075 | 3,090 | 3,025 | 3,025 | 104,200 | 3,025 |
| 2023-05-25 | 3,040 | 3,090 | 3,035 | 3,085 | 98,300 | 3,085 |
| 2023-05-24 | 3,055 | 3,090 | 3,040 | 3,070 | 87,900 | 3,070 |
| 2023-05-23 | 3,120 | 3,130 | 3,040 | 3,040 | 120,700 | 3,040 |
| 2023-05-22 | 3,070 | 3,120 | 3,065 | 3,105 | 64,800 | 3,105 |
| 2023-05-19 | 3,160 | 3,180 | 3,085 | 3,090 | 121,300 | 3,090 |
| 2023-05-18 | 3,135 | 3,160 | 3,100 | 3,140 | 99,400 | 3,140 |
| 2023-05-17 | 3,105 | 3,125 | 3,070 | 3,105 | 101,300 | 3,105 |
| 2023-05-16 | 3,130 | 3,165 | 3,085 | 3,125 | 94,200 | 3,125 |
| 2023-05-15 | 3,100 | 3,165 | 3,095 | 3,130 | 131,200 | 3,130 |
| 2023-05-12 | 3,095 | 3,125 | 3,050 | 3,065 | 180,100 | 3,065 |
| 2023-05-11 | 3,185 | 3,200 | 3,100 | 3,110 | 209,800 | 3,110 |
| 2023-05-10 | 3,220 | 3,315 | 3,145 | 3,210 | 358,000 | 3,210 |
| 2023-05-09 | 3,160 | 3,220 | 3,155 | 3,185 | 255,100 | 3,185 |
| 2023-05-08 | 3,050 | 3,140 | 3,035 | 3,120 | 148,000 | 3,120 |
| 2023-05-02 | 3,100 | 3,125 | 3,050 | 3,070 | 131,600 | 3,070 |
| 2023-05-01 | 3,035 | 3,130 | 3,010 | 3,070 | 272,600 | 3,070 |
| 2023-04-28 | 3,045 | 3,100 | 2,952 | 3,050 | 491,600 | 3,050 |
| 2023-04-27 | 2,979 | 2,995 | 2,952 | 2,994 | 177,000 | 2,994 |
| 2023-04-26 | 2,923 | 2,956 | 2,885 | 2,952 | 273,500 | 2,952 |
| 2023-04-25 | 3,055 | 3,075 | 2,954 | 2,961 | 463,200 | 2,961 |
| 2023-04-24 | 3,185 | 3,185 | 3,060 | 3,065 | 520,100 | 3,065 |
| 2023-04-21 | 3,235 | 3,275 | 3,205 | 3,250 | 128,100 | 3,250 |
| 2023-04-20 | 3,220 | 3,280 | 3,205 | 3,255 | 110,100 | 3,255 |
| 2023-04-19 | 3,210 | 3,270 | 3,210 | 3,270 | 111,500 | 3,270 |
| 2023-04-18 | 3,220 | 3,275 | 3,195 | 3,215 | 172,600 | 3,215 |
| 2023-04-17 | 3,300 | 3,300 | 3,205 | 3,250 | 77,900 | 3,250 |
| 2023-04-14 | 3,300 | 3,305 | 3,260 | 3,280 | 68,700 | 3,280 |
| 2023-04-13 | 3,280 | 3,295 | 3,240 | 3,275 | 97,900 | 3,275 |
| 2023-04-12 | 3,300 | 3,345 | 3,280 | 3,315 | 89,600 | 3,315 |
| 2023-04-11 | 3,275 | 3,290 | 3,220 | 3,275 | 95,500 | 3,275 |
| 2023-04-10 | 3,215 | 3,260 | 3,200 | 3,225 | 105,300 | 3,225 |
| 2023-04-07 | 3,180 | 3,240 | 3,150 | 3,180 | 140,200 | 3,180 |
| 2023-04-06 | 3,190 | 3,245 | 3,160 | 3,175 | 249,000 | 3,175 |
| 2023-04-05 | 3,355 | 3,365 | 3,240 | 3,240 | 388,700 | 3,240 |
| 2023-04-04 | 3,445 | 3,510 | 3,410 | 3,460 | 281,000 | 3,460 |
| 2023-04-03 | 3,415 | 3,495 | 3,380 | 3,475 | 296,900 | 3,475 |
| 2023-03-31 | 3,205 | 3,415 | 3,205 | 3,395 | 302,800 | 3,395 |
| 2023-03-30 | 3,150 | 3,215 | 3,120 | 3,190 | 201,000 | 3,190 |
| 2023-03-29 | 3,235 | 3,260 | 3,200 | 3,235 | 344,200 | 3,235 |
| 2023-03-28 | 3,225 | 3,275 | 3,195 | 3,200 | 202,800 | 3,200 |
| 2023-03-27 | 3,245 | 3,255 | 3,170 | 3,215 | 113,700 | 3,215 |
| 2023-03-24 | 3,285 | 3,285 | 3,205 | 3,210 | 187,400 | 3,210 |
| 2023-03-23 | 3,170 | 3,295 | 3,165 | 3,260 | 194,400 | 3,260 |
| 2023-03-22 | 3,335 | 3,360 | 3,195 | 3,215 | 235,100 | 3,215 |
| 2023-03-20 | 3,240 | 3,350 | 3,225 | 3,235 | 329,900 | 3,235 |
| 2023-03-17 | 3,480 | 3,510 | 3,235 | 3,310 | 690,700 | 3,310 |
| 2023-03-16 | 3,515 | 3,560 | 3,415 | 3,480 | 498,300 | 3,480 |
| 2023-03-15 | 3,710 | 3,780 | 3,655 | 3,715 | 355,500 | 3,715 |
| 2023-03-14 | 3,675 | 3,675 | 3,545 | 3,545 | 394,400 | 3,545 |
| 2023-03-13 | 3,695 | 3,805 | 3,635 | 3,760 | 333,600 | 3,760 |
| 2023-03-10 | 3,875 | 3,890 | 3,765 | 3,765 | 308,200 | 3,765 |
| 2023-03-09 | 3,910 | 3,940 | 3,885 | 3,905 | 255,400 | 3,905 |
| 2023-03-08 | 3,825 | 3,915 | 3,810 | 3,895 | 314,500 | 3,895 |
| 2023-03-07 | 3,775 | 3,835 | 3,730 | 3,835 | 429,800 | 3,835 |
| 2023-03-06 | 3,880 | 3,910 | 3,780 | 3,815 | 362,300 | 3,815 |
| 2023-03-03 | 3,820 | 3,855 | 3,785 | 3,855 | 367,500 | 3,855 |
| 2023-03-02 | 3,750 | 3,845 | 3,705 | 3,790 | 504,200 | 3,790 |
| 2023-03-01 | 3,580 | 3,770 | 3,580 | 3,750 | 552,400 | 3,750 |
| 2023-02-28 | 3,720 | 3,735 | 3,535 | 3,575 | 412,100 | 3,575 |
| 2023-02-27 | 3,460 | 3,680 | 3,455 | 3,665 | 507,700 | 3,665 |
| 2023-02-24 | 3,450 | 3,470 | 3,395 | 3,460 | 195,700 | 3,460 |
| 2023-02-22 | 3,395 | 3,505 | 3,390 | 3,455 | 281,000 | 3,455 |
| 2023-02-21 | 3,400 | 3,480 | 3,390 | 3,445 | 243,000 | 3,445 |
| 2023-02-20 | 3,425 | 3,440 | 3,305 | 3,415 | 338,400 | 3,415 |
| 2023-02-17 | 3,170 | 3,400 | 3,160 | 3,400 | 441,100 | 3,400 |
| 2023-02-16 | 3,240 | 3,260 | 3,175 | 3,195 | 217,300 | 3,195 |
| 2023-02-15 | 3,220 | 3,260 | 3,200 | 3,240 | 183,000 | 3,240 |
| 2023-02-14 | 3,105 | 3,190 | 3,105 | 3,190 | 180,800 | 3,190 |
| 2023-02-13 | 3,085 | 3,120 | 3,020 | 3,095 | 205,600 | 3,095 |
| 2023-02-10 | 3,010 | 3,170 | 3,010 | 3,045 | 302,800 | 3,045 |
| 2023-02-09 | 3,035 | 3,085 | 3,000 | 3,020 | 186,200 | 3,020 |
| 2023-02-08 | 2,990 | 3,065 | 2,967 | 3,055 | 285,300 | 3,055 |
| 2023-02-07 | 2,925 | 2,999 | 2,895 | 2,996 | 211,500 | 2,996 |
| 2023-02-06 | 2,930 | 2,974 | 2,888 | 2,943 | 375,500 | 2,943 |
| 2023-02-03 | 2,997 | 2,997 | 2,823 | 2,883 | 1,031,400 | 2,883 |
| 2023-02-02 | 2,640 | 3,070 | 2,590 | 3,020 | 1,187,200 | 3,020 |
| 2023-02-01 | 2,523 | 2,589 | 2,502 | 2,567 | 173,800 | 2,567 |
| 2023-01-31 | 2,512 | 2,525 | 2,483 | 2,499 | 122,100 | 2,499 |
| 2023-01-30 | 2,533 | 2,546 | 2,501 | 2,507 | 124,000 | 2,507 |
| 2023-01-27 | 2,523 | 2,561 | 2,520 | 2,559 | 107,100 | 2,559 |
| 2023-01-26 | 2,520 | 2,527 | 2,492 | 2,507 | 101,600 | 2,507 |
| 2023-01-25 | 2,440 | 2,511 | 2,425 | 2,504 | 212,000 | 2,504 |
| 2023-01-24 | 2,509 | 2,589 | 2,444 | 2,457 | 282,900 | 2,457 |
| 2023-01-23 | 2,502 | 2,536 | 2,466 | 2,509 | 193,700 | 2,509 |
| 2023-01-20 | 2,349 | 2,480 | 2,328 | 2,477 | 208,300 | 2,477 |
| 2023-01-19 | 2,339 | 2,374 | 2,325 | 2,333 | 66,400 | 2,333 |
| 2023-01-18 | 2,310 | 2,350 | 2,280 | 2,343 | 108,000 | 2,343 |
| 2023-01-17 | 2,287 | 2,344 | 2,251 | 2,334 | 122,900 | 2,334 |
| 2023-01-16 | 2,349 | 2,379 | 2,316 | 2,324 | 148,000 | 2,324 |
| 2023-01-13 | 2,349 | 2,366 | 2,314 | 2,324 | 179,800 | 2,324 |
| 2023-01-12 | 2,250 | 2,358 | 2,250 | 2,351 | 302,700 | 2,351 |
| 2023-01-11 | 2,160 | 2,249 | 2,155 | 2,224 | 207,900 | 2,224 |
| 2023-01-10 | 2,107 | 2,150 | 2,106 | 2,150 | 76,900 | 2,150 |
| 2023-01-06 | 2,086 | 2,110 | 2,080 | 2,092 | 49,400 | 2,092 |
| 2023-01-05 | 2,120 | 2,127 | 2,093 | 2,103 | 62,900 | 2,103 |
| 2023-01-04 | 2,142 | 2,142 | 2,106 | 2,112 | 59,900 | 2,112 |
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
