1. HOME >
  2. 株価時系列 >
  3. 5410 >
  4. 1984年

5410 合同製鐵(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-283153153153152,0052,482.35
1984-12-273193193193198,0202,513.87
1984-12-2632932931931927,0672,513.87
1984-12-2532732932532917,0422,592.67
1984-12-2433433432532932,0802,592.67
1984-12-2233433433433412,0302,632.08
1984-12-2132932932432413,0322,553.27
1984-12-193253253253251,0022,561.15
1984-12-183283283283282,0052,584.79
1984-12-173243243243242,0052,553.27
1984-12-1533033032232210,0252,537.51
1984-12-143373373293299,0222,592.67
1984-12-1332433932433918,0452,671.48
1984-12-1231932431931961,1522,513.87
1984-12-1132932931931912,0302,513.87
1984-12-1031933431932965,1622,592.67
1984-12-0731931931431941,1022,513.87
1984-12-0632932931931997,2422,513.87
1984-12-0533233232832834,0852,584.79
1984-12-0432933032933024,0602,600.55
1984-12-0333733732932963,1572,592.67
1984-12-01342342328329241,6022,592.67
1984-11-3035335434234233,0822,695.12
1984-11-2934935434435416,0402,789.69
1984-11-2836036034435862,1552,821.21
1984-11-27344350342350109,2722,758.16
1984-11-2634934933934842,1052,742.40
1984-11-2435835834435025,0622,758.16
1984-11-2235135834935539,0972,797.57
1984-11-2135435634935626,0652,805.45
1984-11-2035935935935936,0902,829.09
1984-11-1935936435436466,1652,868.49
1984-11-1737337336036047,1172,836.97
1984-11-16354371354369176,4392,907.89
1984-11-15376378354359310,7742,829.09
1984-11-14353374353374488,2162,947.30
1984-11-1335935934935852,1302,821.21
1984-11-12360365359362140,3502,852.73
1984-11-09374379359360568,4162,836.97
1984-11-08348369347365518,2912,876.37
1984-11-07338359333349406,0112,750.28
1984-11-0635135134334347,1172,703
1984-11-0534735434734972,1802,750.28
1984-11-02346358339357303,7562,813.33
1984-11-01362368349356962,3972,805.45
1984-10-31344363339360719,7932,836.97
1984-10-30339346336346327,8162,726.64
1984-10-29346347339344350,8742,710.88
1984-10-27352354339349570,4212,750.28
1984-10-263333493333471,099,7392,734.52
1984-10-25329335326334777,9372,632.08
1984-10-24304334304332838,0872,616.32
1984-10-23297303297303107,2672,387.78
1984-10-2229129429129337,0922,308.98
1984-10-2028928928928945,1122,277.46
1984-10-1929029028928939,0972,277.46
1984-10-1829029228929230,0752,301.10
1984-10-1729029229029025,0622,285.34
1984-10-1629229929229234,0852,301.10
1984-10-1529129229129227,0672,301.10
1984-10-1229029929029079,1972,285.34
1984-10-1129629629429436,0902,316.86
1984-10-0929729729029137,0922,293.22
1984-10-0830730729929941,1022,356.26
1984-10-0631331330730788,2202,419.30
1984-10-05289314288313311,7762,466.59
1984-10-0429029028428725,0622,261.69
1984-10-0328828828828820,0502,269.58
1984-10-0229029128828826,0652,269.58
1984-10-0129029128928938,0952,277.46
1984-09-2929029129029044,1102,285.34
1984-09-2829229229229218,0452,301.10
1984-09-2729829829229228,0702,301.10
1984-09-2629429529429470,1752,316.86
1984-09-2529129429129222,0552,301.10
1984-09-222942942902906,0152,285.34
1984-09-2129429429029041,1022,285.34
1984-09-2030330329329436,0902,316.86
1984-09-1930430430030421,0522,395.66
1984-09-1829429829029038,0952,285.34
1984-09-1729429929429418,0452,316.86
1984-09-1430030129129943,1072,356.26
1984-09-1330230730030028,0702,364.14
1984-09-1230430430030440,1002,395.66
1984-09-1131131130430821,0522,427.18
1984-09-1029930929930942,1052,435.06
1984-09-0731131130530762,1552,419.30
1984-09-0631131330531384,2102,466.59
1984-09-05314314307313162,4042,466.59
1984-09-04302314299313161,4022,466.59
1984-09-0330530530030061,1522,364.14
1984-09-0130430630130632,0802,411.42
1984-08-3129930429930483,2072,395.66
1984-08-30297298292298111,2772,348.38
1984-08-29300304294294156,3892,316.86
1984-08-2829429829429847,1172,348.38
1984-08-2729429429029011,0272,285.34
1984-08-2529229229029032,0802,285.34
1984-08-2429329429029033,0822,285.34
1984-08-2329429428929025,0622,285.34
1984-08-2228929428928940,1002,277.46
1984-08-2027727827727761,1522,182.89
1984-08-1827827827727714,0352,182.89
1984-08-1727728027728013,0322,206.53
1984-08-1627727927727736,0902,182.89
1984-08-1527827827827849,1222,190.77
1984-08-142792792792793,0072,198.65
1984-08-132792792792793,0072,198.65
1984-08-1027927927627748,1202,182.89
1984-08-0828528928028028,0702,206.53
1984-08-0728228927927920,0502,198.65
1984-08-062892892842898,0202,277.46
1984-08-0428228928228914,0352,277.46
1984-08-0327927927827970,1752,198.65
1984-08-022892892892896,0152,277.46
1984-08-0128228227927922,0552,198.65
1984-07-3128128128128112,0302,214.41
1984-07-3028128428128220,0502,222.29
1984-07-282842842812818,0202,214.41
1984-07-2728028128028046,1152,206.53
1984-07-2628028228028243,1072,222.29
1984-07-2527928227927929,0722,198.65
1984-07-2427928227727951,1272,198.65
1984-07-2328928928428423,0572,238.05
1984-07-2129329328928944,1102,277.46
1984-07-2029529529429441,1022,316.86
1984-07-1929529529429425,0622,316.86
1984-07-182942952942958,0202,324.74
1984-07-1728929528429461,1522,316.86
1984-07-1629429428928939,0972,277.46
1984-07-1329029428928980,2002,277.46
1984-07-1229729728928947,1172,277.46
1984-07-1129929929629699,2472,332.62
1984-07-1030831029929993,2322,356.26
1984-07-0931031030730837,0922,427.18
1984-07-0731131130530561,1522,403.54
1984-07-0631431430431060,1502,442.95
1984-07-0531431430431356,1402,466.59
1984-07-04299319299319138,3452,513.87
1984-07-0330430429929949,1222,356.26
1984-07-0229130429129968,1702,356.26
1984-06-3029629729429628,0702,332.62
1984-06-2929729929429880,2002,348.38
1984-06-28286292286292246,6142,301.10
1984-06-27294294284285187,4672,245.93
1984-06-2629829929429469,1722,316.86
1984-06-2529730229729933,0822,356.26
1984-06-2329929929929947,1172,356.26
1984-06-2230931430230287,2172,379.90
1984-06-21306314305309107,2672,435.06
1984-06-2029630429630423,0572,395.66
1984-06-1929629629429444,1102,316.86
1984-06-1829429629429417,0422,316.86
1984-06-1629429529429529,0722,324.74
1984-06-1529729929429446,1152,316.86
1984-06-1429729929729719,0472,340.50
1984-06-1329929929729753,1322,340.50
1984-06-1230130129629941,1022,356.26
1984-06-1129430229430233,0822,379.90
1984-06-0829630429630420,0502,395.66
1984-06-07298309293304108,2702,395.66
1984-06-0629529929229287,2172,301.10
1984-06-05294299292295115,2872,324.74
1984-06-0429529529129247,1172,301.10
1984-06-0129729928929178,1952,293.22
1984-05-3130630630030151,1272,372.02
1984-05-3030630630430631,0772,411.42
1984-05-2930630630530522,0552,403.54
1984-05-2830930930430665,1622,411.42
1984-05-2630630730430635,0872,411.42
1984-05-2531331330430960,1502,435.06
1984-05-2430431830431874,1852,505.99
1984-05-2330430430230498,2452,395.66
1984-05-2231131130530799,2472,419.30
1984-05-2131831831431458,1452,474.47
1984-05-19308309303305122,3052,403.54
1984-05-18309309300309156,3892,435.06
1984-05-1734034132432568,1702,561.15
1984-05-1633834233434155,1372,687.24
1984-05-15342342334337148,3692,655.72
1984-05-14354354344344154,3842,710.88
1984-05-11347354347353151,3772,781.81
1984-05-10356356349352214,5342,773.93
1984-05-09351356349354161,4022,789.69
1984-05-08358363351356317,7912,805.45
1984-05-07373374359363560,3962,860.61
1984-05-043643733633731,271,1662,939.42
1984-05-02355364355364436,0862,868.49
1984-05-01364367355359438,0912,829.09
1984-04-28359365358365486,2112,876.37
1984-04-273593663583641,350,3632,868.49
1984-04-263483633433571,513,7702,813.33
1984-04-25333344333343769,9172,703
1984-04-24335336330330328,8192,600.55
1984-04-23339339334334495,2332,632.08
1984-04-21334334330334379,9462,632.08
1984-04-20332334329333500,2462,624.20
1984-04-19328328314319180,4492,513.87
1984-04-18331331319329432,0762,592.67
1984-04-17324332319332490,2212,616.32
1984-04-1630931430531480,2002,474.47
1984-04-1330530530430468,1702,395.66
1984-04-1230130930130463,1572,395.66
1984-04-1130030930030562,1552,403.54
1984-04-10311311299299172,4292,356.26
1984-04-0931431931431411,0272,474.47
1984-04-0731431931431444,1102,474.47
1984-04-0631931931631964,1602,513.87
1984-04-0531431731431761,1522,498.11
1984-04-0431531931431429,0722,474.47
1984-04-03324325315315110,2752,482.35
1984-04-0232132932032180,2002,529.63
1984-03-3132832931932986,2152,592.67
1984-03-30334339326331247,6172,608.44
1984-03-29335339329339334,8342,671.48
1984-03-2830930930530575,1872,403.54
1984-03-2729430428529946,1152,356.26
1984-03-26304305284298112,2802,348.38
1984-03-2430130530130541,1022,403.54
1984-03-2330230430030149,1222,372.02
1984-03-2230330329930163,1572,372.02
1984-03-2130230329730335,0872,387.78
1984-03-1929430229429760,1502,340.50
1984-03-1729930329930148,1202,372.02
1984-03-1630030429929983,2072,356.26
1984-03-1530630829829977,1922,356.26
1984-03-14293304291304149,3722,395.66
1984-03-13288290287289106,2652,277.46
1984-03-1228428928428779,1972,261.69
1984-03-0928428828428482,2052,238.05
1984-03-08294294284284269,6722,238.05
1984-03-0729429829129822,0552,348.38
1984-03-0630230429829999,2472,356.26
1984-03-0528530028529778,1952,340.50
1984-03-0328928928428457,1422,238.05
1984-03-0228528928528920,0502,277.46
1984-03-0128929028929038,0952,285.34
1984-02-2929429429029018,0452,285.34
1984-02-2829429429129151,1272,293.22
1984-02-2729529528929051,1272,285.34
1984-02-2529429529429535,0872,324.74
1984-02-2429529529529516,0402,324.74
1984-02-2329829829529515,0372,324.74
1984-02-2229529929529932,0802,356.26
1984-02-2129929929429425,0622,316.86
1984-02-2030130229929958,1452,356.26
1984-02-183023023013016,0152,372.02
1984-02-1730330330230210,0252,379.90
1984-02-1630230430130134,0852,372.02
1984-02-1530030429929931,0772,356.26
1984-02-1430530529929959,1472,356.26
1984-02-1329931129930550,1252,403.54
1984-02-10307307297297120,3002,340.50
1984-02-09313314304309199,4972,435.06
1984-02-08303314299314106,2652,474.47
1984-02-0730530529930459,1472,395.66
1984-02-0629930429530443,1072,395.66
1984-02-04300305289294107,2672,316.86
1984-02-0330930930430439,0972,395.66
1984-02-0230531430430465,1622,395.66
1984-02-0130431430430931,0772,435.06
1984-01-3130931030430491,2272,395.66
1984-01-3031231430930956,1402,435.06
1984-01-2831231431131434,0852,474.47
1984-01-2731431431131170,1752,450.83
1984-01-2631831831331462,1552,474.47
1984-01-25319320313313160,3992,466.59
1984-01-24317319311319145,3622,513.87
1984-01-23321323309312159,3972,458.71
1984-01-21318324318321174,4342,529.63
1984-01-20331332324328239,5972,584.79
1984-01-19327332324332541,3482,616.32
1984-01-18330330321323393,9812,545.39
1984-01-17323333319325579,4432,561.15
1984-01-13313324310319468,1662,513.87
1984-01-12299314299309284,7092,435.06
1984-01-11295299293299140,3502,356.26
1984-01-1029629929429591,2272,324.74
1984-01-0929529629429664,1602,332.62
1984-01-0729629629029471,1772,316.86
1984-01-06299304294297158,3942,340.50
1984-01-0529830829830899,2472,427.18
1984-01-0429529829329347,1172,308.98

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