1. HOME >
  2. 株価時系列 >
  3. 5410 >
  4. 1985年

5410 合同製鐵(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-28241244236239102,2551,883.43
1985-12-27247247239243153,3821,914.95
1985-12-2624824924424483,2071,922.83
1985-12-2524525224524723,0571,946.48
1985-12-2425425424724760,1501,946.48
1985-12-2325525525325448,1202,001.64
1985-12-2125725725525720,0502,025.28
1985-12-2026526525725758,1452,025.28
1985-12-1926226425726442,1052,080.44
1985-12-1825926325525524,0602,009.52
1985-12-1725526325526351,1272,072.56
1985-12-1625826925525548,1202,009.52
1985-12-1325425525225549,1222,009.52
1985-12-1225425625425535,0872,009.52
1985-12-1125425625425612,0302,017.40
1985-12-1025925925425454,1352,001.64
1985-12-0925926325825928,0702,041.04
1985-12-0726026026026010,0252,048.92
1985-12-0626726726426422,0552,080.44
1985-12-0526726725626437,0922,080.44
1985-12-0426826825926334,0852,072.56
1985-12-03273273259268101,2522,111.97
1985-12-0226827526727562,1552,167.13
1985-11-3024825424825422,0552,001.64
1985-11-2924124423924448,1201,922.83
1985-11-2824024123724153,1321,899.19
1985-11-2724024123923955,1371,883.43
1985-11-2624024123923947,1171,883.43
1985-11-2523924023824052,1301,891.31
1985-11-2224124123823858,1451,875.55
1985-11-2124124123723848,1201,875.55
1985-11-20242242239241107,2671,899.19
1985-11-19241244240240107,2671,891.31
1985-11-1824224224124192,2301,899.19
1985-11-1624424524224446,1151,922.83
1985-11-15244249242244118,2951,922.83
1985-11-1425425724424484,2101,922.83
1985-11-13262262254254126,3152,001.64
1985-11-1226426426226227,0672,064.68
1985-11-1126426426126442,1052,080.44
1985-11-08264264259264131,3272,080.44
1985-11-0726626926326393,2322,072.56
1985-11-0626526726426553,1322,088.32
1985-11-0526926926426473,1822,080.44
1985-11-0226927026926934,0852,119.85
1985-11-0127227226926919,0472,119.85
1985-10-3126627426427239,0972,143.49
1985-10-3026927026826882,2052,111.97
1985-10-2927127227027073,1822,127.73
1985-10-2827727827027067,1672,127.73
1985-10-2627927927727750,1252,182.89
1985-10-2527927927927956,1402,198.65
1985-10-2428428427927926,0652,198.65
1985-10-2328128427927958,1452,198.65
1985-10-2228228228028237,0922,222.29
1985-10-2128928928428417,0422,238.05
1985-10-1928928927928931,0772,277.46
1985-10-1828228928228919,0472,277.46
1985-10-1727928527928041,1022,206.53
1985-10-16279279277279146,3652,198.65
1985-10-1527927927827944,1102,198.65
1985-10-1427928127727757,1422,182.89
1985-10-1128128127727775,1872,182.89
1985-10-09282285277278169,4222,190.77
1985-10-0828428828428483,2072,238.05
1985-10-0728228928228580,2002,245.93
1985-10-0528228228028163,1572,214.41
1985-10-0428328428128285,2122,222.29
1985-10-0328428428428435,0872,238.05
1985-10-0228428528328483,2072,238.05
1985-10-01289294284289138,3452,277.46
1985-09-3028929428929438,0952,316.86
1985-09-2829029428928938,0952,277.46
1985-09-2729929929429874,1852,348.38
1985-09-2629930429430445,1122,395.66
1985-09-25294299286289103,2572,277.46
1985-09-24299309289299131,3272,356.26
1985-09-2129529829529840,1002,348.38
1985-09-20299299289294132,3302,316.86
1985-09-1930430429729964,1602,356.26
1985-09-1830030929930997,2422,435.06
1985-09-1730430429930082,2052,364.14
1985-09-1330430930130955,1372,435.06
1985-09-12309309304304147,3672,395.66
1985-09-1130931930931439,0972,474.47
1985-09-1031431430930976,1902,435.06
1985-09-0931931931431549,1222,482.35
1985-09-0731931931531512,0302,482.35
1985-09-0632732731531562,1552,482.35
1985-09-0532432431731787,2172,498.11
1985-09-04317329314324136,3402,553.27
1985-09-03319328314314172,4292,474.47
1985-09-0233033933033941,1022,671.48
1985-08-3133133132933178,1952,608.44
1985-08-30336339330330186,4642,600.55
1985-08-2933033433033261,1522,616.32
1985-08-2833033432933075,1872,600.55
1985-08-2733233232932970,1752,592.67
1985-08-2633533932932983,2072,592.67
1985-08-2434034233433418,0452,632.08
1985-08-2334234233933965,1622,671.48
1985-08-2234234333933970,1752,671.48
1985-08-2134234834134266,1652,695.12
1985-08-2034634634434426,0652,710.88
1985-08-1934934934434416,0402,710.88
1985-08-1734234934234925,0622,750.28
1985-08-1634934934034235,0872,695.12
1985-08-1534534533933931,0772,671.48
1985-08-1435135134534529,0722,718.76
1985-08-1334834934634631,0772,726.64
1985-08-1235936434836171,1772,844.85
1985-08-0934935933935945,1122,829.09
1985-08-0834934933933975,1872,671.48
1985-08-0734834934434465,1622,710.88
1985-08-06349349339339100,2502,671.48
1985-08-0534234634134454,1352,710.88
1985-08-0334534534434433,0822,710.88
1985-08-0234134534034495,2372,710.88
1985-08-01344349339341150,3742,687.24
1985-07-3134535434034990,2252,750.28
1985-07-30354358344344112,2802,710.88
1985-07-29369369352359170,4242,829.09
1985-07-27374379359359160,3992,829.09
1985-07-26359375352374130,3252,947.30
1985-07-2536436435435480,2002,789.69
1985-07-24369374359359104,2602,829.09
1985-07-23379379364364100,2502,868.49
1985-07-22389392384384127,3173,026.10
1985-07-19381384349349159,3972,750.28
1985-07-18384389381381141,3523,002.46
1985-07-17387389383383148,3693,018.22
1985-07-16389389379382123,3073,010.34
1985-07-15383398379379206,5142,986.70
1985-07-12392399384384240,5993,026.10
1985-07-11406413397397255,6373,128.55
1985-07-10424424404404282,7043,183.71
1985-07-09404424404421428,0663,317.68
1985-07-08421427404404479,1933,183.71
1985-07-06434434419419561,3983,301.92
1985-07-054094604084313,420,5183,396.48
1985-07-044204224044141,963,8913,262.51
1985-07-033834183794163,541,8213,278.28
1985-07-02379384370383205,5123,018.22
1985-07-01389389374384426,0613,026.10
1985-06-29372384371384335,8363,026.10
1985-06-28379379372372217,5422,931.53
1985-06-27379383364364516,2862,868.49
1985-06-263443883443841,218,0333,026.10
1985-06-25339349334349123,3072,750.28
1985-06-2433234433233487,2172,632.08
1985-06-2232032932032999,2472,592.67
1985-06-21325325319319147,3672,513.87
1985-06-20337339324329153,3822,592.67
1985-06-19335345335339138,3452,671.48
1985-06-18349355334345160,3992,718.76
1985-06-1735535635035281,2022,773.93
1985-06-1535635935535950,1252,829.09
1985-06-14359359353355142,3552,797.57
1985-06-13360360355357124,3102,813.33
1985-06-12354363354359135,3372,829.09
1985-06-11366369349349135,3372,750.28
1985-06-10371371362362120,3002,852.73
1985-06-07379379371371241,6022,923.65
1985-06-06390391374382786,9603,010.34
1985-06-05369389368389769,9173,065.50
1985-06-04360364354362215,5372,852.73
1985-06-03362374359359297,7412,829.09
1985-06-01374376362365287,7172,876.37
1985-05-313923933733791,424,5482,986.70
1985-05-30369374360373620,5452,939.42
1985-05-29354362349362317,7912,852.73
1985-05-28354359347359320,7992,829.09
1985-05-27370370357359242,6042,829.09
1985-05-25364371354371363,9062,923.65
1985-05-24375376361364574,4312,868.49
1985-05-233793883693773,467,6362,970.94
1985-05-223413793373791,747,3522,986.70
1985-05-21331344331341214,5342,687.24
1985-05-20334334331334118,2952,632.08
1985-05-18334339334334147,3672,632.08
1985-05-17338339332332169,4222,616.32
1985-05-16332339332332175,4372,616.32
1985-05-15344349332332596,4852,616.32
1985-05-14334344333340521,2982,679.36
1985-05-13339341332334578,4412,632.08
1985-05-10319337319332607,5132,616.32
1985-05-0930932430931347,1172,466.59
1985-05-08310310304304146,3652,395.66
1985-05-0731932031031075,1872,442.95
1985-05-0431932231932169,1722,529.63
1985-05-02329329315321255,6372,529.63
1985-05-01318329315326503,2532,569.03
1985-04-3030132430130963,1572,435.06
1985-04-27299300298300145,3622,364.14
1985-04-26301302300300138,3452,364.14
1985-04-2530230930130237,0922,379.90
1985-04-2430430530130164,1602,372.02
1985-04-2330330330230376,1902,387.78
1985-04-2230330330330315,0372,387.78
1985-04-2030231930231918,0452,513.87
1985-04-1930230330130347,1172,387.78
1985-04-1830630630330323,0572,387.78
1985-04-1730130530030535,0872,403.54
1985-04-1631131130130152,1302,372.02
1985-04-1531031531031017,0422,442.95
1985-04-1231031230930940,1002,435.06
1985-04-1131231230930968,1702,435.06
1985-04-1031831831231224,0602,458.71
1985-04-0932432431931936,0902,513.87
1985-04-0832232431831957,1422,513.87
1985-04-0630930930930937,0922,435.06
1985-04-05334334325325201,5022,561.15
1985-04-04309329308329167,4172,592.67
1985-04-0330430530230469,1722,395.66
1985-04-0230430930230247,1172,379.90
1985-04-0130530630230280,2002,379.90
1985-03-3030631830630918,0452,435.06
1985-03-2930430530430518,0452,403.54
1985-03-283053073043059,0222,403.54
1985-03-2730530930330424,0602,395.66
1985-03-2630531430230526,0652,403.54
1985-03-2530430930430520,0502,403.54
1985-03-2330230230230211,0272,379.90
1985-03-2230430430230219,0472,379.90
1985-03-2030230229929999,2472,356.26
1985-03-1930230430230266,1652,379.90
1985-03-1830230230130219,0472,379.90
1985-03-1630330430130166,1652,372.02
1985-03-1530730730230233,0822,379.90
1985-03-1431431430630928,0702,435.06
1985-03-1330331430330928,0702,435.06
1985-03-1230430430130154,1352,372.02
1985-03-1130930930730721,0522,419.30
1985-03-0831732231431463,1572,474.47
1985-03-0730531230531233,0822,458.71
1985-03-06299301299300164,4092,364.14
1985-03-0530030430030036,0902,364.14
1985-03-0430130130030081,2022,364.14
1985-03-0130730730130174,1852,372.02
1985-02-2830430430230254,1352,379.90
1985-02-2730630630430435,0872,395.66
1985-02-2630530530430427,0672,395.66
1985-02-2530630730630640,1002,411.42
1985-02-2330730730430635,0872,411.42
1985-02-22307307302302151,3772,379.90
1985-02-21309314307307151,3772,419.30
1985-02-2031231431031040,1002,442.95
1985-02-1931331330631029,0722,442.95
1985-02-1830531230431086,2152,442.95
1985-02-1630530830430473,1822,395.66
1985-02-1530731130630799,2472,419.30
1985-02-14305314305306164,4092,411.42
1985-02-13309309302304118,2952,395.66
1985-02-12314314299299201,5022,356.26
1985-02-08316318313314159,3972,474.47
1985-02-0731531731531550,1252,482.35
1985-02-0631531531231454,1352,474.47
1985-02-05314319314316113,2822,490.23
1985-02-04329329314319146,3652,513.87
1985-02-0232533532532731,0772,576.91
1985-02-0133433732732788,2202,576.91
1985-01-3133733832933159,1472,608.44
1985-01-3033533833033473,1822,632.08
1985-01-29334341334338183,4572,663.60
1985-01-2833933933033592,2302,639.96
1985-01-2633033933033980,2002,671.48
1985-01-2532933032632926,0652,592.67
1985-01-2433533632932964,1602,592.67
1985-01-2333933933633794,2352,655.72
1985-01-22344347339339215,5372,671.48
1985-01-21337349335344228,5692,710.88
1985-01-1933033933033432,0802,632.08
1985-01-1832933332532568,1702,561.15
1985-01-1732432431932492,2302,553.27
1985-01-1630931430931446,1152,474.47
1985-01-1431431430930971,1772,435.06
1985-01-11311311309309130,3252,435.06
1985-01-10311311310311102,2552,450.83
1985-01-0931431430931188,2202,450.83
1985-01-0831431431131431,0772,474.47
1985-01-0731531530931575,1872,482.35
1985-01-053153153153157,0172,482.35
1985-01-0431531531531512,0302,482.35

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