1. HOME >
  2. 株価時系列 >
  3. 5410 >
  4. 1983年

5410 合同製鐵(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-28294294290290142,3552,285.34
1983-12-27282294282289295,7372,277.46
1983-12-2627628227428177,1922,214.41
1983-12-2427127126927176,1902,135.61
1983-12-2327027326927173,1822,135.61
1983-12-22276276269273102,2552,151.37
1983-12-21279279275276112,2802,175.01
1983-12-20255283255282255,6372,222.29
1983-12-19254258249249171,4271,962.24
1983-12-17264264255259124,3102,041.04
1983-12-16265267258259170,4242,041.04
1983-12-15274274262264135,3372,080.44
1983-12-1426226926226945,1122,119.85
1983-12-13278279261266132,3302,096.20
1983-12-12265279264279145,3622,198.65
1983-12-0926626626226271,1772,064.68
1983-12-0825026125026187,2172,056.80
1983-12-07257257249249125,3121,962.24
1983-12-0625826225725936,0902,041.04
1983-12-0525325725325728,0702,025.28
1983-12-0326726826626826,0652,111.97
1983-12-0225226225226238,0952,064.68
1983-12-0125025325025029,0721,970.12
1983-11-3025425424925055,1371,970.12
1983-11-2926926925925931,0772,041.04
1983-11-28250274248269171,4272,119.85
1983-11-2228928928428415,0372,238.05
1983-11-2128728728228432,0802,238.05
1983-11-1729930229930221,0522,379.90
1983-11-1630430430430448,1202,395.66
1983-11-1530430429730429,0722,395.66
1983-11-1429530429530471,1772,395.66
1983-11-1129929929929921,0522,356.26
1983-11-1028730228730246,1152,379.90
1983-11-0928428928428551,1272,245.93
1983-11-0828928928728729,0722,261.69
1983-11-0728829428828948,1202,277.46
1983-11-0528928928428942,1052,277.46
1983-11-0429429429029018,0452,285.34
1983-11-0229029029029016,0402,285.34
1983-10-3130430730430622,0552,411.42
1983-10-28309319308314196,4892,474.47
1983-10-27284314280314147,3672,474.47
1983-10-26285285284285123,3072,245.93
1983-10-2529729729329535,0872,324.74
1983-10-2429929929929923,0572,356.26
1983-10-2231031029830949,1222,435.06
1983-10-2130931130930960,1502,435.06
1983-10-203223223223227,0172,537.51
1983-10-19318329318323245,6122,545.39
1983-10-18314323314323149,3722,545.39
1983-10-17309319309317329,8212,498.11
1983-10-1531431430931493,2322,474.47
1983-10-14313319311314276,6892,474.47
1983-10-13309315305315274,6842,482.35
1983-10-12314314305314113,2822,474.47
1983-10-1131931931431868,1702,505.99
1983-10-0732932932032068,1702,521.75
1983-10-0632432432432424,0602,553.27
1983-10-05324332319332160,3992,616.32
1983-10-0433333432733413,0322,632.08
1983-10-0332933432933447,1172,632.08
1983-10-01329334320320141,3522,521.75
1983-09-3033433932933457,1422,632.08
1983-09-29334339324339310,7742,671.48
1983-09-28344346330339232,5792,671.48
1983-09-27344349329348984,4522,742.40
1983-09-26329334328329159,3972,592.67
1983-09-24335339329329110,2752,592.67
1983-09-22339344334339360,8992,671.48
1983-09-21337339329339489,2182,671.48
1983-09-20332337329337302,7542,655.72
1983-09-19334339329337252,6292,655.72
1983-09-17336343334339814,0272,671.48
1983-09-16314339310339400,9992,671.48
1983-09-14313317309314145,3622,474.47
1983-09-1330931830931270,1752,458.71
1983-09-12318318309318122,3052,505.99
1983-09-09319319314318159,3972,505.99
1983-09-08323329319319338,8442,513.87
1983-09-07329333319321347,8662,529.63
1983-09-06335339324331866,1572,608.44
1983-09-05318337316330666,6602,600.55
1983-09-03309317308317275,6872,498.11
1983-09-02299314297314357,8912,474.47
1983-09-01304304295295191,4772,324.74
1983-08-31289309289301264,6592,372.02
1983-08-30297297289289110,2752,277.46
1983-08-29294299289298205,5122,348.38
1983-08-27295297289294195,4872,316.86
1983-08-26285303285299731,8232,356.26
1983-08-25287289275275203,5072,167.13
1983-08-24289289283283135,3372,230.17
1983-08-23294294280280392,9792,206.53
1983-08-22280289275289373,9312,277.46
1983-08-20274275270275137,3422,167.13
1983-08-1926426926226473,1822,080.44
1983-08-1826726826426473,1822,080.44
1983-08-1726726926726719,0472,104.09
1983-08-1626526826226448,1202,080.44
1983-08-1526826826126155,1372,056.80
1983-08-1227027126526571,1772,088.32
1983-08-1126027325927085,2122,127.73
1983-08-1026226425826461,1522,080.44
1983-08-0925826325526338,0952,072.56
1983-08-0826026025925924,0602,041.04
1983-08-0626526725425459,1472,001.64
1983-08-0527227326726794,2352,104.09
1983-08-0427427426827184,2102,135.61
1983-08-03267274267274105,2622,159.25
1983-08-02272275267267117,2922,104.09
1983-08-01278279270270255,6372,127.73
1983-07-30279279269277527,3132,182.89
1983-07-29269279269277611,5232,182.89
1983-07-28254259254256136,3402,017.40
1983-07-27244246239246115,2871,938.60
1983-07-2624424724424462,1551,922.83
1983-07-2524724924224461,1521,922.83
1983-07-2324625424624984,2101,962.24
1983-07-2224724924524649,1221,938.60
1983-07-21250250242247114,2851,946.48
1983-07-2025125425025131,0771,978
1983-07-1925225424925150,1251,978
1983-07-1825725724924952,1301,962.24
1983-07-1524925224925242,1051,985.88
1983-07-1425525524724768,1701,946.48
1983-07-13247254245245135,3371,930.71
1983-07-12255255244244121,3021,922.83
1983-07-11259266254257153,3822,025.28
1983-07-0926426726026086,2152,048.92
1983-07-08269269264265273,6822,088.32
1983-07-07270273265269740,8452,119.85
1983-07-06243262243255794,9802,009.52
1983-07-05238247237242323,8061,907.07
1983-07-0423823823423567,1671,851.91
1983-07-0223123423123488,2201,844.03
1983-07-0123023023023028,0701,812.51
1983-06-3022923122722931,0771,804.63
1983-06-2923123122522984,2101,804.63
1983-06-2822922922922951,1271,804.63
1983-06-2723223423123156,1401,820.39
1983-06-2522923322923259,1471,828.27
1983-06-24234235229230190,4741,812.51
1983-06-23234236233234193,4821,844.03
1983-06-22236237230233335,8361,836.15
1983-06-21230238228232431,0741,828.27
1983-06-20219224218222178,4441,749.46
1983-06-1721721921421472,1801,686.42
1983-06-1621821821421461,1521,686.42
1983-06-1522022021621944,1101,725.82
1983-06-1421922121821867,1671,717.94
1983-06-1322222321521593,2321,694.30
1983-06-11218222218219155,3871,725.82
1983-06-10211219209213139,3471,678.54
1983-06-09204207201207232,5791,631.26
1983-06-08199204199199229,5721,568.21
1983-06-0719919919819993,2321,568.21
1983-06-0619919919919924,0601,568.21
1983-06-0419919919919911,0271,568.21
1983-06-0319919919719752,1301,552.45
1983-06-0219819919719735,0871,552.45
1983-06-01200200197198122,3051,560.33
1983-05-3120220320220324,0601,599.74
1983-05-30209209202202180,4491,591.85
1983-05-2821021021021027,0671,654.90
1983-05-272102102092098,0201,647.02
1983-05-2621421420920933,0821,647.02
1983-05-2521521521421456,1401,686.42
1983-05-2421721821521564,1601,694.30
1983-05-2321522021521975,1871,725.82
1983-05-20212215211215102,2551,694.30
1983-05-19213214212213103,2571,678.54
1983-05-1821221421221336,0901,678.54
1983-05-1721421421021148,1201,662.78
1983-05-1620921420920948,1201,647.02
1983-05-1421021420921424,0601,686.42
1983-05-1320921120921043,1071,654.90
1983-05-1221521521421422,0551,686.42
1983-05-1121821921721838,0951,717.94
1983-05-1022122121921960,1501,725.82
1983-05-0922122221922176,1901,741.58
1983-05-0722122122022124,0601,741.58
1983-05-0621922221922167,1671,741.58
1983-05-0422622822222367,1671,757.34
1983-05-0222622922422644,1101,780.99
1983-04-3022622722422638,0951,780.99
1983-04-2822722822622780,2001,788.87
1983-04-27227229226229100,2501,804.63
1983-04-26229229224226111,2771,780.99
1983-04-2522722922422980,2001,804.63
1983-04-23222227219227116,2901,788.87
1983-04-2222422622122443,1071,765.23
1983-04-2122922922422753,1321,788.87
1983-04-20229231225227175,4371,788.87
1983-04-19233233220231200,4991,820.39
1983-04-18228234226233491,2231,836.15
1983-04-15219229217226808,0121,780.99
1983-04-14204216204214301,7511,686.42
1983-04-1320120219920051,1271,576.09
1983-04-1220120119619985,2121,568.21
1983-04-1120220220020122,0551,583.97
1983-04-0920020219920052,1301,576.09
1983-04-08204204200202101,2521,591.85
1983-04-07199204199204204,5091,607.62
1983-04-06199199195195164,4091,536.69
1983-04-05197199194199172,4291,568.21
1983-04-0419519519219555,1371,536.69
1983-04-0219719719519583,2071,536.69
1983-04-0119619619619623,0571,544.57
1983-03-3119719719519620,0501,544.57
1983-03-3019819819719730,0751,552.45
1983-03-2919819819519822,0551,560.33
1983-03-2819519919319387,2171,520.93
1983-03-2619719719419699,2471,544.57
1983-03-2519919919819964,1601,568.21
1983-03-24199199199199132,3301,568.21
1983-03-23198199197199129,3221,568.21
1983-03-2219819919719838,0951,560.33
1983-03-1819819819619858,1451,560.33
1983-03-17202202197199241,6021,568.21
1983-03-16192202192202403,0041,591.85
1983-03-15189192189192195,4871,513.05
1983-03-14180189180187129,3221,473.65
1983-03-1218118118118128,0701,426.36
1983-03-1118218218018142,1051,426.36
1983-03-1018018218018216,0401,434.25
1983-03-0917718017618019,0471,418.48
1983-03-08180182177177194,4841,394.84
1983-03-0718018418018242,1051,434.25
1983-03-0518418418018019,0471,418.48
1983-03-0418018518018479,1971,450.01
1983-03-0318218217717711,0271,394.84
1983-03-0217917917717720,0501,394.84
1983-03-0118018017617834,0851,402.72
1983-02-2818218218018042,1051,418.48
1983-02-2618318318118217,0421,434.25
1983-02-2518218318118115,0371,426.36
1983-02-2418218218218214,0351,434.25
1983-02-2318118318018223,0571,434.25
1983-02-2218318518118158,1451,426.36
1983-02-2118318318318315,0371,442.13
1983-02-1818318518318352,1301,442.13
1983-02-1718118318118317,0421,442.13
1983-02-1618118218018168,1701,426.36
1983-02-1518018218018063,1571,418.48
1983-02-1418018217818057,1421,418.48
1983-02-1218018018018018,0451,418.48
1983-02-1018218218018043,1071,418.48
1983-02-0918218218018239,0971,434.25
1983-02-0818018218018244,1101,434.25
1983-02-0717918017918071,1771,418.48
1983-02-0517717817717843,1071,402.72
1983-02-0417617717617756,1401,394.84
1983-02-03180184175175108,2701,379.08
1983-02-02176182176180132,3301,418.48
1983-02-0117517617517641,1021,386.96
1983-01-3117517517517530,0751,379.08
1983-01-2917417417417413,0321,371.20
1983-01-2817417417317326,0651,363.32
1983-01-2717417417317417,0421,371.20
1983-01-26174175173173117,2921,363.32
1983-01-2517517517517541,1021,379.08
1983-01-2417617617517522,0551,379.08
1983-01-2217817817617612,0301,386.96
1983-01-2117717817717818,0451,402.72
1983-01-2017617817517832,0801,402.72
1983-01-18180182175175104,2601,379.08
1983-01-1718018018018084,2101,418.48
1983-01-1418018017817827,0671,402.72
1983-01-1318318318018020,0501,418.48
1983-01-1218018418018445,1121,450.01
1983-01-1118018018018012,0301,418.48
1983-01-1018518518418534,0851,457.89
1983-01-0818118518118571,1771,457.89
1983-01-061731741731748,0201,371.20
1983-01-0517017317017215,0371,355.44
1983-01-0417017117017112,0301,347.56

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