5410 合同製鐵(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	756	788	754	788	211,527	6,209.81
1987-12-26	807	807	788	788	265,662	6,209.81
1987-12-25	836	838	788	807	538,341	6,359.54
1987-12-24	905	905	846	846	286,714	6,666.88
1987-12-23	856	898	843	898	502,251	7,076.66
1987-12-22	898	913	866	866	354,884	6,824.49
1987-12-21	929	937	896	903	598,490	7,116.06
1987-12-18	904	946	899	899	850,117	7,084.54
1987-12-17	987	988	919	923	793,977	7,273.67
1987-12-16	1,077	1,077	977	977	3,461,621	7,699.22
1987-12-15	920	1,017	899	1,017	1,752,364	8,014.44
1987-12-14	917	917	888	914	484,206	7,202.75
1987-12-11	893	935	883	907	1,288,208	7,147.59
1987-12-10	888	918	870	913	1,358,383	7,194.87
1987-12-09	878	920	860	887	1,990,958	6,989.98
1987-12-08	838	878	833	873	2,532,306	6,879.65
1987-12-07	808	828	799	828	315,786	6,525.03
1987-12-05	797	818	795	817	172,429	6,438.34
1987-12-04	788	798	784	797	245,612	6,280.73
1987-12-03	816	816	784	808	181,452	6,367.42
1987-12-02	825	827	798	815	666,660	6,422.58
1987-12-01	773	816	766	816	221,552	6,430.46
1987-11-30	796	803	784	790	88,220	6,225.57
1987-11-28	803	818	783	817	195,487	6,438.34
1987-11-27	823	823	793	813	616,535	6,406.82
1987-11-26	830	842	809	817	1,159,889	6,438.34
1987-11-25	798	828	793	826	1,830,559	6,509.27
1987-11-24	768	793	758	793	382,954	6,249.21
1987-11-20	754	773	753	773	81,202	6,091.60
1987-11-19	781	783	748	748	173,432	5,894.59
1987-11-18	747	778	736	778	162,404	6,131
1987-11-17	777	778	753	757	121,302	5,965.52
1987-11-16	778	784	750	768	170,424	6,052.20
1987-11-13	758	778	748	771	293,732	6,075.84
1987-11-12	738	758	718	738	315,786	5,815.79
1987-11-11	718	738	669	728	223,557	5,736.98
1987-11-10	718	746	705	718	225,562	5,658.18
1987-11-09	748	748	698	709	194,484	5,587.25
1987-11-07	748	758	731	738	358,894	5,815.79
1987-11-06	759	774	753	753	231,577	5,933.99
1987-11-05	778	783	738	739	262,654	5,823.67
1987-11-04	787	791	773	776	390,974	6,115.24
1987-11-02	788	798	768	797	1,365,400	6,280.73
1987-10-31	734	776	728	768	569,418	6,052.20
1987-10-30	688	728	677	728	201,502	5,736.98
1987-10-29	658	673	648	658	124,310	5,185.35
1987-10-28	698	707	668	668	93,232	5,264.15
1987-10-27	638	708	638	708	213,532	5,579.37
1987-10-26	648	658	618	648	100,250	5,106.54
1987-10-24	637	662	637	639	112,280	5,035.62
1987-10-23	648	678	638	647	259,647	5,098.66
1987-10-22	696	696	668	668	178,444	5,264.15
1987-10-21	628	666	628	666	248,619	5,248.39
1987-10-19	708	709	703	708	117,292	5,579.37
1987-10-16	717	748	704	748	185,462	5,894.59
1987-10-15	703	723	703	723	186,464	5,697.58
1987-10-14	713	728	699	723	164,409	5,697.58
1987-10-13	714	728	714	714	63,157	5,626.65
1987-10-12	728	733	718	723	55,137	5,697.58
1987-10-09	727	738	708	738	159,397	5,815.79
1987-10-08	718	738	718	738	199,497	5,815.79
1987-10-07	718	728	717	718	169,422	5,658.18
1987-10-06	748	748	719	738	119,297	5,815.79
1987-10-05	723	738	718	738	131,327	5,815.79
1987-10-03	738	738	723	738	72,180	5,815.79
1987-10-02	729	738	718	728	161,402	5,736.98
1987-10-01	748	749	728	728	116,290	5,736.98
1987-09-30	739	758	733	758	124,310	5,973.40
1987-09-29	764	765	750	758	127,317	5,973.40
1987-09-28	792	792	758	778	234,584	6,131
1987-09-26	751	795	748	793	392,979	6,249.21
1987-09-25	760	760	718	741	248,619	5,839.43
1987-09-24	792	792	750	750	165,412	5,910.35
1987-09-22	769	797	748	786	363,906	6,194.05
1987-09-21	798	798	776	778	218,544	6,131
1987-09-18	778	806	767	793	725,808	6,249.21
1987-09-17	758	778	738	768	265,662	6,052.20
1987-09-16	763	763	733	758	177,442	5,973.40
1987-09-14	777	788	758	768	355,886	6,052.20
1987-09-11	758	777	748	777	212,529	6,123.12
1987-09-10	768	769	733	758	222,554	5,973.40
1987-09-09	758	773	748	765	212,529	6,028.56
1987-09-08	738	777	738	758	160,399	5,973.40
1987-09-07	773	783	728	733	286,714	5,776.38
1987-09-05	808	808	753	783	634,580	6,170.41
1987-09-04	743	798	738	798	1,036,582	6,288.61
1987-09-03	688	738	676	718	540,346	5,658.18
1987-09-02	696	718	688	698	725,808	5,500.57
1987-09-01	709	728	693	696	1,040,591	5,484.81
1987-08-31	768	768	733	738	748,865	5,815.79
1987-08-29	778	783	747	778	624,555	6,131
1987-08-28	813	838	777	793	1,367,405	6,249.21
1987-08-27	818	834	798	818	896,232	6,446.22
1987-08-26	812	842	796	838	1,933,816	6,603.83
1987-08-25	768	813	733	793	2,362,885	6,249.21
1987-08-24	763	808	737	758	5,358,344	5,973.40
1987-08-22	647	737	636	737	3,570,893	5,807.91
1987-08-21	564	638	563	637	2,868,143	5,019.86
1987-08-20	547	558	537	554	814,027	4,365.78
1987-08-19	537	538	518	537	523,303	4,231.81
1987-08-18	512	546	512	544	1,153,874	4,286.98
1987-08-17	513	522	507	522	230,574	4,113.60
1987-08-14	518	523	501	523	639,593	4,121.49
1987-08-13	518	518	501	518	593,478	4,082.08
1987-08-12	521	529	508	518	1,816,524	4,082.08
1987-08-11	497	525	497	511	2,236,570	4,026.92
1987-08-10	478	499	474	497	1,234,073	3,916.59
1987-08-07	469	479	466	479	659,643	3,774.74
1987-08-06	460	470	458	466	327,816	3,672.30
1987-08-05	469	470	449	470	267,667	3,703.82
1987-08-04	464	469	458	469	230,574	3,695.94
1987-08-03	474	479	464	477	235,587	3,758.98
1987-08-01	469	479	468	479	404,006	3,774.74
1987-07-31	469	472	460	471	338,844	3,711.70
1987-07-30	459	477	454	472	775,932	3,719.58
1987-07-29	485	485	463	474	1,339,335	3,735.34
1987-07-28	435	483	435	480	2,908,243	3,782.63
1987-07-27	439	442	425	440	315,786	3,467.41
1987-07-25	433	438	424	437	191,477	3,443.76
1987-07-24	429	434	417	433	185,462	3,412.24
1987-07-23	406	424	404	424	180,449	3,341.32
1987-07-22	409	419	403	407	464,156	3,207.35
1987-07-21	400	419	394	419	189,472	3,301.92
1987-07-20	424	424	399	399	374,934	3,144.31
1987-07-17	418	439	418	439	777,937	3,459.53
1987-07-16	429	434	419	428	381,951	3,372.84
1987-07-15	448	448	429	444	517,288	3,498.93
1987-07-14	429	448	427	444	2,133,313	3,498.93
1987-07-13	415	429	409	419	316,789	3,301.92
1987-07-10	429	435	404	424	851,120	3,341.32
1987-07-09	399	430	399	426	1,090,716	3,357.08
1987-07-08	398	404	394	394	327,816	3,104.90
1987-07-07	399	404	388	394	268,669	3,104.90
1987-07-06	409	418	404	404	544,356	3,183.71
1987-07-04	418	419	409	409	1,208,008	3,223.11
1987-07-03	388	429	379	419	2,554,361	3,301.92
1987-07-02	393	394	378	378	417,039	2,978.82
1987-07-01	375	388	373	388	456,136	3,057.62
1987-06-30	394	394	371	374	797,987	2,947.30
1987-06-29	397	402	385	388	2,459,124	3,057.62
1987-06-27	348	371	348	369	979,439	2,907.89
1987-06-26	319	339	319	338	396,989	2,663.60
1987-06-25	314	314	309	311	35,087	2,450.83
1987-06-24	313	314	309	309	96,240	2,435.06
1987-06-23	314	316	311	311	37,092	2,450.83
1987-06-22	317	324	314	319	67,167	2,513.87
1987-06-19	329	329	325	327	98,245	2,576.91
1987-06-18	329	329	325	328	41,102	2,584.79
1987-06-17	329	334	322	324	84,210	2,553.27
1987-06-16	319	329	314	329	201,502	2,592.67
1987-06-15	328	329	324	327	90,225	2,576.91
1987-06-12	328	329	327	328	107,267	2,584.79
1987-06-11	327	329	324	329	130,325	2,592.67
1987-06-10	318	329	317	317	174,434	2,498.11
1987-06-09	322	324	319	323	80,200	2,545.39
1987-06-08	319	328	317	324	139,347	2,553.27
1987-06-06	314	317	310	317	54,135	2,498.11
1987-06-05	317	319	309	310	45,112	2,442.95
1987-06-04	317	319	317	317	77,192	2,498.11
1987-06-03	309	322	309	319	68,170	2,513.87
1987-06-02	322	324	315	315	55,137	2,482.35
1987-06-01	325	329	321	324	99,247	2,553.27
1987-05-30	321	326	321	326	95,237	2,569.03
1987-05-29	323	324	319	320	193,482	2,521.75
1987-05-28	308	331	305	325	390,974	2,561.15
1987-05-27	309	310	305	307	130,325	2,419.30
1987-05-26	307	309	299	302	83,207	2,379.90
1987-05-25	308	311	307	308	204,509	2,427.18
1987-05-23	298	307	297	307	231,577	2,419.30
1987-05-22	285	299	285	298	128,320	2,348.38
1987-05-21	279	284	279	284	56,140	2,238.05
1987-05-20	286	286	279	279	45,112	2,198.65
1987-05-19	279	280	279	280	17,042	2,206.53
1987-05-18	284	284	279	279	25,062	2,198.65
1987-05-15	287	287	278	278	27,067	2,190.77
1987-05-14	290	290	278	278	28,070	2,190.77
1987-05-13	278	280	278	278	34,085	2,190.77
1987-05-12	274	279	273	276	36,090	2,175.01
1987-05-11	273	279	273	279	24,060	2,198.65
1987-05-08	274	274	273	274	6,015	2,159.25
1987-05-07	272	277	272	272	12,030	2,143.49
1987-05-06	279	279	269	269	27,067	2,119.85
1987-05-02	265	275	265	275	8,020	2,167.13
1987-05-01	271	272	270	270	12,030	2,127.73
1987-04-30	259	262	259	262	24,060	2,064.68
1987-04-28	269	270	262	262	36,090	2,064.68
1987-04-27	270	273	269	273	5,012	2,151.37
1987-04-25	269	278	269	269	64,160	2,119.85
1987-04-24	269	273	269	269	37,092	2,119.85
1987-04-23	272	279	267	269	37,092	2,119.85
1987-04-22	279	279	277	277	46,115	2,182.89
1987-04-21	279	280	279	279	41,102	2,198.65
1987-04-20	282	282	279	279	117,292	2,198.65
1987-04-17	282	283	282	283	89,222	2,230.17
1987-04-16	280	284	280	282	66,165	2,222.29
1987-04-15	280	280	280	280	22,055	2,206.53
1987-04-14	285	289	279	281	80,200	2,214.41
1987-04-13	285	289	285	285	34,085	2,245.93
1987-04-10	284	289	284	289	62,155	2,277.46
1987-04-09	288	294	284	289	59,147	2,277.46
1987-04-08	284	289	284	289	81,202	2,277.46
1987-04-07	293	294	289	289	31,077	2,277.46
1987-04-06	294	295	294	295	23,057	2,324.74
1987-04-04	298	299	294	299	92,230	2,356.26
1987-04-03	299	299	297	299	142,355	2,356.26
1987-04-02	288	300	288	299	195,487	2,356.26
1987-04-01	277	279	277	278	18,045	2,190.77
1987-03-31	277	281	277	277	30,075	2,182.89
1987-03-30	284	284	282	282	58,145	2,222.29
1987-03-28	285	285	282	282	12,030	2,222.29
1987-03-27	284	294	284	284	57,142	2,238.05
1987-03-26	285	287	282	282	55,137	2,222.29
1987-03-25	287	289	281	284	74,185	2,238.05
1987-03-24	292	293	282	289	34,085	2,277.46
1987-03-23	296	299	291	291	74,185	2,293.22
1987-03-20	300	300	291	294	44,110	2,316.86
1987-03-19	300	304	299	299	113,282	2,356.26
1987-03-18	298	304	298	304	133,332	2,395.66
1987-03-17	296	298	294	296	110,275	2,332.62
1987-03-16	294	304	291	291	107,267	2,293.22
1987-03-13	284	289	284	289	136,340	2,277.46
1987-03-12	282	285	282	284	120,300	2,238.05
1987-03-11	283	283	282	282	67,167	2,222.29
1987-03-10	280	283	280	282	83,207	2,222.29
1987-03-09	284	284	280	283	40,100	2,230.17
1987-03-07	281	281	280	281	28,070	2,214.41
1987-03-06	283	283	280	281	50,125	2,214.41
1987-03-05	287	287	280	287	50,125	2,261.69
1987-03-04	288	288	284	284	81,202	2,238.05
1987-03-03	281	290	280	289	218,544	2,277.46
1987-03-02	279	283	278	279	131,327	2,198.65
1987-02-28	276	278	275	278	16,040	2,190.77
1987-02-27	276	279	274	274	74,185	2,159.25
1987-02-26	277	277	269	276	63,157	2,175.01
1987-02-25	284	284	276	277	75,187	2,182.89
1987-02-24	279	284	266	266	214,534	2,096.20
1987-02-23	275	279	270	270	71,177	2,127.73
1987-02-20	279	279	265	265	60,150	2,088.32
1987-02-19	269	279	269	279	142,355	2,198.65
1987-02-18	272	279	272	279	55,137	2,198.65
1987-02-17	264	269	264	269	34,085	2,119.85
1987-02-16	275	275	269	274	95,237	2,159.25
1987-02-13	278	286	270	270	105,262	2,127.73
1987-02-12	269	277	269	277	201,502	2,182.89
1987-02-10	264	266	264	264	63,157	2,080.44
1987-02-09	267	269	264	264	58,145	2,080.44
1987-02-07	267	267	265	267	17,042	2,104.09
1987-02-06	264	269	262	269	126,315	2,119.85
1987-02-05	258	268	254	262	108,270	2,064.68
1987-02-04	257	259	249	253	31,077	1,993.76
1987-02-03	249	264	249	259	158,394	2,041.04
1987-02-02	239	244	239	244	38,095	1,922.83
1987-01-31	238	238	238	238	5,012	1,875.55
1987-01-30	240	244	237	237	44,110	1,867.67
1987-01-29	239	242	239	242	29,072	1,907.07
1987-01-28	244	244	239	239	41,102	1,883.43
1987-01-27	244	244	244	244	4,010	1,922.83
1987-01-26	244	247	244	244	31,077	1,922.83
1987-01-24	249	249	239	239	28,070	1,883.43
1987-01-23	236	249	236	249	37,092	1,962.24
1987-01-22	236	241	236	239	36,090	1,883.43
1987-01-21	236	236	235	235	33,082	1,851.91
1987-01-20	235	239	235	235	133,332	1,851.91
1987-01-19	235	239	235	235	49,122	1,851.91
1987-01-16	233	235	233	235	28,070	1,851.91
1987-01-14	239	239	232	232	12,030	1,828.27
1987-01-13	241	241	241	241	55,137	1,899.19
1987-01-12	241	241	241	241	47,117	1,899.19
1987-01-09	241	241	241	241	37,092	1,899.19
1987-01-08	241	244	241	244	30,075	1,922.83
1987-01-07	241	241	241	241	46,115	1,899.19
1987-01-06	241	241	241	241	33,082	1,899.19
1987-01-05	239	240	239	239	42,105	1,883.43

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