1. HOME >
  2. 株価時系列 >
  3. 5410 >
  4. 1986年

5410 合同製鐵(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2723924023923956,1401,883.43
1986-12-2623624023523532,0801,851.91
1986-12-2523823823523518,0451,851.91
1986-12-2423624323624351,1271,914.95
1986-12-2323523523423446,1151,844.03
1986-12-2223623623523646,1151,859.79
1986-12-1924024023523539,0971,851.91
1986-12-1824724924024033,0821,891.31
1986-12-1724924924624664,1601,938.60
1986-12-1624924924924940,1001,962.24
1986-12-1524924924924969,1721,962.24
1986-12-1224724824524817,0421,954.36
1986-12-1124724924724925,0621,962.24
1986-12-1024824924624725,0621,946.48
1986-12-0924724824724717,0421,946.48
1986-12-0824624924624624,0601,938.60
1986-12-0624524524524510,0251,930.71
1986-12-0525025024524559,1471,930.71
1986-12-0424724924524560,1501,930.71
1986-12-0324824824524627,0671,938.60
1986-12-0224924924524527,0671,930.71
1986-12-0124924924424915,0371,962.24
1986-11-292482482482485,0121,954.36
1986-11-2824124224124218,0451,907.07
1986-11-2723923923923922,0551,883.43
1986-11-2623423923423721,0521,867.67
1986-11-2524724724324616,0401,938.60
1986-11-2224924924724736,0901,946.48
1986-11-2124924924724738,0951,946.48
1986-11-2025025024924936,0901,962.24
1986-11-1924925424724917,0421,962.24
1986-11-182492502492499,0221,962.24
1986-11-1725425424924921,0521,962.24
1986-11-1425425525425519,0472,009.52
1986-11-1325425525425424,0602,001.64
1986-11-1225725725425431,0772,001.64
1986-11-1125025724925631,0772,017.40
1986-11-1025125224924942,1051,962.24
1986-11-0724425124425130,0751,978
1986-11-0623524923524940,1001,962.24
1986-11-0524224924224616,0401,938.60
1986-11-0424024223924221,0521,907.07
1986-11-0124024023923943,1071,883.43
1986-10-3124024023924015,0371,891.31
1986-10-3023924123923928,0701,883.43
1986-10-2923923923523510,0251,851.91
1986-10-2723423423423419,0471,844.03
1986-10-252342342342346,0151,844.03
1986-10-2423123123023016,0401,812.51
1986-10-2322422422422420,0501,765.23
1986-10-2222922922422428,0701,765.23
1986-10-2123023022722769,1721,788.87
1986-10-2023123123123112,0301,820.39
1986-10-1723423423023028,0701,812.51
1986-10-1623123423123329,0721,836.15
1986-10-1523723723023035,0871,812.51
1986-10-142392392362398,0201,883.43
1986-10-1323923923623614,0351,859.79
1986-10-0924224223923942,1051,883.43
1986-10-0823424223424219,0471,907.07
1986-10-072462462392405,0121,891.31
1986-10-0624624824624820,0501,954.36
1986-10-0423924923924930,0751,962.24
1986-10-0323423922922919,0471,804.63
1986-10-0223423422422950,1251,804.63
1986-10-0124024023423468,1701,844.03
1986-09-3024424424024040,1001,891.31
1986-09-2924024524024025,0621,891.31
1986-09-2723924523923930,0751,883.43
1986-09-2624924924624641,1021,938.60
1986-09-2524925024624638,0951,938.60
1986-09-2424825424824838,0951,954.36
1986-09-2224724924424832,0801,954.36
1986-09-1924924924724935,0871,962.24
1986-09-1825725724924934,0851,962.24
1986-09-1724926224724744,1101,946.48
1986-09-1624624623923995,2371,883.43
1986-09-1225425424324665,1621,938.60
1986-09-1126426425925998,2452,041.04
1986-09-1026826926426482,2052,080.44
1986-09-0926726926726715,0372,104.09
1986-09-0826727426727431,0772,159.25
1986-09-0626727426726769,1722,104.09
1986-09-0527527526726750,1252,104.09
1986-09-0427627627427441,1022,159.25
1986-09-0327928427427448,1202,159.25
1986-09-0228428928128150,1252,214.41
1986-09-0128928928428432,0802,238.05
1986-08-3028128528028015,0372,206.53
1986-08-2927928427928453,1322,238.05
1986-08-2828528528028043,1072,206.53
1986-08-2728928927928066,1652,206.53
1986-08-2628929728929450,1252,316.86
1986-08-2528228928228914,0352,277.46
1986-08-2328429428028011,0272,206.53
1986-08-2228629828629447,1172,316.86
1986-08-2128429428028638,0952,253.81
1986-08-2028128627928678,1952,253.81
1986-08-1928228628028138,0952,214.41
1986-08-1828528928028130,0752,214.41
1986-08-1529429428928958,1452,277.46
1986-08-1429930028929036,0902,285.34
1986-08-1330931430430437,0922,395.66
1986-08-1228930428930451,1272,395.66
1986-08-1128929428928944,1102,277.46
1986-08-0828928928428926,0652,277.46
1986-08-0728529028428461,1522,238.05
1986-08-0629029428929028,0702,285.34
1986-08-0528929828929833,0822,348.38
1986-08-0429029929029930,0752,356.26
1986-08-0228929028929026,0652,285.34
1986-08-0130431429929940,1002,356.26
1986-07-3130530530430451,1272,395.66
1986-07-3030931030530564,1602,403.54
1986-07-29325326305306114,2852,411.42
1986-07-2831932531932529,0722,561.15
1986-07-2632832932232642,1052,569.03
1986-07-2533433732832890,2252,584.79
1986-07-24346347329334167,4172,632.08
1986-07-23348353343344910,2672,710.88
1986-07-22335343322343383,9562,703
1986-07-21334339327335390,9742,639.96
1986-07-1933033232932992,2302,592.67
1986-07-1832733432633091,2272,600.55
1986-07-17336336329334185,4622,632.08
1986-07-16330334327334234,5842,632.08
1986-07-15329332326332137,3422,616.32
1986-07-1432632932232986,2152,592.67
1986-07-1132232932232689,2222,569.03
1986-07-10328328322326117,2922,569.03
1986-07-09325331325327127,3172,576.91
1986-07-08324329324328125,3122,584.79
1986-07-07321333320329113,2822,592.67
1986-07-05334336319336138,3452,647.84
1986-07-04337337325335604,5052,639.96
1986-07-03324337321334601,4982,632.08
1986-07-02319324317324428,0662,553.27
1986-07-01319319307309151,3772,435.06
1986-06-3031731730931486,2152,474.47
1986-06-2830931730931449,1222,474.47
1986-06-27317319310317179,4472,498.11
1986-06-26313318312318203,5072,505.99
1986-06-25305311301311108,2702,450.83
1986-06-24308310305309146,3652,435.06
1986-06-23321322314318310,7742,505.99
1986-06-21318324316321381,9512,529.63
1986-06-20311319309319743,8522,513.87
1986-06-19302312301310493,2282,442.95
1986-06-18297299289299148,3692,356.26
1986-06-17295297291292100,2502,301.10
1986-06-16298302296299120,3002,356.26
1986-06-13290296289296159,3972,332.62
1986-06-12294297289289175,4372,277.46
1986-06-11281296281291375,9362,293.22
1986-06-1027927927727985,2122,198.65
1986-06-09279279276278102,2552,190.77
1986-06-0728128227927970,1752,198.65
1986-06-0628328428128156,1402,214.41
1986-06-0528328428128490,2252,238.05
1986-06-04283283279283106,2652,230.17
1986-06-03276284276284134,3352,238.05
1986-06-02275279271279110,2752,198.65
1986-05-3127427427127115,0372,135.61
1986-05-3027127427027443,1072,159.25
1986-05-2926826926726873,1822,111.97
1986-05-2826926926626757,1422,104.09
1986-05-2726926926726858,1452,111.97
1986-05-2626927026726934,0852,119.85
1986-05-2426927226626625,0622,096.20
1986-05-2326627426626936,0902,119.85
1986-05-2227327426626632,0802,096.20
1986-05-2126926926626636,0902,096.20
1986-05-2027527526926953,1322,119.85
1986-05-1927427427227446,1152,159.25
1986-05-1727627627527622,0552,175.01
1986-05-1628228227527548,1202,167.13
1986-05-15274286274279152,3792,198.65
1986-05-1426727426527173,1822,135.61
1986-05-1326526726426747,1172,104.09
1986-05-1226526926526622,0552,096.20
1986-05-0926426925926536,0902,088.32
1986-05-08261262259261104,2602,056.80
1986-05-0726126426026086,2152,048.92
1986-05-0626626626026049,1222,048.92
1986-05-0226026426026482,2052,080.44
1986-05-0126426926426420,0502,080.44
1986-04-3026927426926941,1022,119.85
1986-04-282712712702707,0172,127.73
1986-04-2627027427027435,0872,159.25
1986-04-2527027127027013,0322,127.73
1986-04-2427527526926932,0802,119.85
1986-04-2327527526026021,0522,048.92
1986-04-2225927725927764,1602,182.89
1986-04-2126126426026029,0722,048.92
1986-04-1926126426026041,1022,048.92
1986-04-1826026126026112,0302,056.80
1986-04-1726426826226833,0822,111.97
1986-04-1627827826426429,0722,080.44
1986-04-152642652642654,0102,088.32
1986-04-1425926425926317,0422,072.56
1986-04-1126426425925993,2322,041.04
1986-04-1025926425926436,0902,080.44
1986-04-0926226225525972,1802,041.04
1986-04-08271271264264163,4072,080.44
1986-04-0727427426926911,0272,119.85
1986-04-0527827826926911,0272,119.85
1986-04-0427027926927945,1122,198.65
1986-04-0327427426926926,0652,119.85
1986-04-0227427426927432,0802,159.25
1986-04-0127227526927053,1322,127.73
1986-03-3127427426927156,1402,135.61
1986-03-2927627927427918,0452,198.65
1986-03-2827327626426957,1422,119.85
1986-03-2726427826427826,0652,190.77
1986-03-2627227425925972,1802,041.04
1986-03-2527827927427753,1322,182.89
1986-03-2426927926727850,1252,190.77
1986-03-2227027927027443,1072,159.25
1986-03-2027627827427543,1072,167.13
1986-03-1927527727527652,1302,175.01
1986-03-1828028027527563,1572,167.13
1986-03-17280280276280114,2852,206.53
1986-03-1527927927527564,1602,167.13
1986-03-1428128127928039,0972,206.53
1986-03-1328028127928179,1972,214.41
1986-03-1228428827927963,1572,198.65
1986-03-11279281279281115,2872,214.41
1986-03-1028028027527944,1102,198.65
1986-03-0727027427027052,1302,127.73
1986-03-0627227426926973,1822,119.85
1986-03-0527027226826860,1502,111.97
1986-03-04264266263266115,2872,096.20
1986-03-03264266261262145,3622,064.68
1986-03-01259264258264129,3222,080.44
1986-02-28268268255259419,0442,041.04
1986-02-27270271266268342,8542,111.97
1986-02-26268270267270134,3352,127.73
1986-02-25270271267268322,8042,111.97
1986-02-24271274271272126,3152,143.49
1986-02-2227427427027084,2102,127.73
1986-02-2127927927427465,1622,159.25
1986-02-2027427727327495,2372,159.25
1986-02-1927827827227268,1702,143.49
1986-02-18283283276276127,3172,175.01
1986-02-1728228427928352,1302,230.17
1986-02-1528428427927966,1652,198.65
1986-02-1428128928128982,2052,277.46
1986-02-13286288279279131,3272,198.65
1986-02-1228028927828448,1202,238.05
1986-02-1027328027227653,1322,175.01
1986-02-0727727727027152,1302,135.61
1986-02-0628428427628272,1802,222.29
1986-02-0528929428028180,2002,214.41
1986-02-04299303289290265,6622,285.34
1986-02-03294299294299461,1482,356.26
1986-02-01276287276287350,8742,261.69
1986-01-31273276273274120,3002,159.25
1986-01-3026427626426992,2302,119.85
1986-01-2926526526026029,0722,048.92
1986-01-28264270260260133,3322,048.92
1986-01-2726726726026730,0752,104.09
1986-01-2526026226026240,1002,064.68
1986-01-2426526925925997,2422,041.04
1986-01-2326927626926995,2372,119.85
1986-01-2226026926026771,1772,104.09
1986-01-2126826826026136,0902,056.80
1986-01-2026826826326839,0972,111.97
1986-01-1826927226226367,1672,072.56
1986-01-17275280270270199,4972,127.73
1986-01-16263273261270227,5672,127.73
1986-01-14260263259261103,2572,056.80
1986-01-1326126225926082,2052,048.92
1986-01-1024925624625685,2122,017.40
1986-01-0924224924224941,1021,962.24
1986-01-0824824824024869,1721,954.36
1986-01-0725025024424863,1571,954.36
1986-01-0624024923824578,1951,930.71
1986-01-04238239235235136,3401,851.91

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