1. HOME >
  2. 株価時系列 >
  3. 5410 >
  4. 1987年

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
1987-12-28756788754788211,5276,209.81
1987-12-26807807788788265,6626,209.81
1987-12-25836838788807538,3416,359.54
1987-12-24905905846846286,7146,666.88
1987-12-23856898843898502,2517,076.66
1987-12-22898913866866354,8846,824.49
1987-12-21929937896903598,4907,116.06
1987-12-18904946899899850,1177,084.54
1987-12-17987988919923793,9777,273.67
1987-12-161,0771,0779779773,461,6217,699.22
1987-12-159201,0178991,0171,752,3648,014.44
1987-12-14917917888914484,2067,202.75
1987-12-118939358839071,288,2087,147.59
1987-12-108889188709131,358,3837,194.87
1987-12-098789208608871,990,9586,989.98
1987-12-088388788338732,532,3066,879.65
1987-12-07808828799828315,7866,525.03
1987-12-05797818795817172,4296,438.34
1987-12-04788798784797245,6126,280.73
1987-12-03816816784808181,4526,367.42
1987-12-02825827798815666,6606,422.58
1987-12-01773816766816221,5526,430.46
1987-11-3079680378479088,2206,225.57
1987-11-28803818783817195,4876,438.34
1987-11-27823823793813616,5356,406.82
1987-11-268308428098171,159,8896,438.34
1987-11-257988287938261,830,5596,509.27
1987-11-24768793758793382,9546,249.21
1987-11-2075477375377381,2026,091.60
1987-11-19781783748748173,4325,894.59
1987-11-18747778736778162,4046,131
1987-11-17777778753757121,3025,965.52
1987-11-16778784750768170,4246,052.20
1987-11-13758778748771293,7326,075.84
1987-11-12738758718738315,7865,815.79
1987-11-11718738669728223,5575,736.98
1987-11-10718746705718225,5625,658.18
1987-11-09748748698709194,4845,587.25
1987-11-07748758731738358,8945,815.79
1987-11-06759774753753231,5775,933.99
1987-11-05778783738739262,6545,823.67
1987-11-04787791773776390,9746,115.24
1987-11-027887987687971,365,4006,280.73
1987-10-31734776728768569,4186,052.20
1987-10-30688728677728201,5025,736.98
1987-10-29658673648658124,3105,185.35
1987-10-2869870766866893,2325,264.15
1987-10-27638708638708213,5325,579.37
1987-10-26648658618648100,2505,106.54
1987-10-24637662637639112,2805,035.62
1987-10-23648678638647259,6475,098.66
1987-10-22696696668668178,4445,264.15
1987-10-21628666628666248,6195,248.39
1987-10-19708709703708117,2925,579.37
1987-10-16717748704748185,4625,894.59
1987-10-15703723703723186,4645,697.58
1987-10-14713728699723164,4095,697.58
1987-10-1371472871471463,1575,626.65
1987-10-1272873371872355,1375,697.58
1987-10-09727738708738159,3975,815.79
1987-10-08718738718738199,4975,815.79
1987-10-07718728717718169,4225,658.18
1987-10-06748748719738119,2975,815.79
1987-10-05723738718738131,3275,815.79
1987-10-0373873872373872,1805,815.79
1987-10-02729738718728161,4025,736.98
1987-10-01748749728728116,2905,736.98
1987-09-30739758733758124,3105,973.40
1987-09-29764765750758127,3175,973.40
1987-09-28792792758778234,5846,131
1987-09-26751795748793392,9796,249.21
1987-09-25760760718741248,6195,839.43
1987-09-24792792750750165,4125,910.35
1987-09-22769797748786363,9066,194.05
1987-09-21798798776778218,5446,131
1987-09-18778806767793725,8086,249.21
1987-09-17758778738768265,6626,052.20
1987-09-16763763733758177,4425,973.40
1987-09-14777788758768355,8866,052.20
1987-09-11758777748777212,5296,123.12
1987-09-10768769733758222,5545,973.40
1987-09-09758773748765212,5296,028.56
1987-09-08738777738758160,3995,973.40
1987-09-07773783728733286,7145,776.38
1987-09-05808808753783634,5806,170.41
1987-09-047437987387981,036,5826,288.61
1987-09-03688738676718540,3465,658.18
1987-09-02696718688698725,8085,500.57
1987-09-017097286936961,040,5915,484.81
1987-08-31768768733738748,8655,815.79
1987-08-29778783747778624,5556,131
1987-08-288138387777931,367,4056,249.21
1987-08-27818834798818896,2326,446.22
1987-08-268128427968381,933,8166,603.83
1987-08-257688137337932,362,8856,249.21
1987-08-247638087377585,358,3445,973.40
1987-08-226477376367373,570,8935,807.91
1987-08-215646385636372,868,1435,019.86
1987-08-20547558537554814,0274,365.78
1987-08-19537538518537523,3034,231.81
1987-08-185125465125441,153,8744,286.98
1987-08-17513522507522230,5744,113.60
1987-08-14518523501523639,5934,121.49
1987-08-13518518501518593,4784,082.08
1987-08-125215295085181,816,5244,082.08
1987-08-114975254975112,236,5704,026.92
1987-08-104784994744971,234,0733,916.59
1987-08-07469479466479659,6433,774.74
1987-08-06460470458466327,8163,672.30
1987-08-05469470449470267,6673,703.82
1987-08-04464469458469230,5743,695.94
1987-08-03474479464477235,5873,758.98
1987-08-01469479468479404,0063,774.74
1987-07-31469472460471338,8443,711.70
1987-07-30459477454472775,9323,719.58
1987-07-294854854634741,339,3353,735.34
1987-07-284354834354802,908,2433,782.63
1987-07-27439442425440315,7863,467.41
1987-07-25433438424437191,4773,443.76
1987-07-24429434417433185,4623,412.24
1987-07-23406424404424180,4493,341.32
1987-07-22409419403407464,1563,207.35
1987-07-21400419394419189,4723,301.92
1987-07-20424424399399374,9343,144.31
1987-07-17418439418439777,9373,459.53
1987-07-16429434419428381,9513,372.84
1987-07-15448448429444517,2883,498.93
1987-07-144294484274442,133,3133,498.93
1987-07-13415429409419316,7893,301.92
1987-07-10429435404424851,1203,341.32
1987-07-093994303994261,090,7163,357.08
1987-07-08398404394394327,8163,104.90
1987-07-07399404388394268,6693,104.90
1987-07-06409418404404544,3563,183.71
1987-07-044184194094091,208,0083,223.11
1987-07-033884293794192,554,3613,301.92
1987-07-02393394378378417,0392,978.82
1987-07-01375388373388456,1363,057.62
1987-06-30394394371374797,9872,947.30
1987-06-293974023853882,459,1243,057.62
1987-06-27348371348369979,4392,907.89
1987-06-26319339319338396,9892,663.60
1987-06-2531431430931135,0872,450.83
1987-06-2431331430930996,2402,435.06
1987-06-2331431631131137,0922,450.83
1987-06-2231732431431967,1672,513.87
1987-06-1932932932532798,2452,576.91
1987-06-1832932932532841,1022,584.79
1987-06-1732933432232484,2102,553.27
1987-06-16319329314329201,5022,592.67
1987-06-1532832932432790,2252,576.91
1987-06-12328329327328107,2672,584.79
1987-06-11327329324329130,3252,592.67
1987-06-10318329317317174,4342,498.11
1987-06-0932232431932380,2002,545.39
1987-06-08319328317324139,3472,553.27
1987-06-0631431731031754,1352,498.11
1987-06-0531731930931045,1122,442.95
1987-06-0431731931731777,1922,498.11
1987-06-0330932230931968,1702,513.87
1987-06-0232232431531555,1372,482.35
1987-06-0132532932132499,2472,553.27
1987-05-3032132632132695,2372,569.03
1987-05-29323324319320193,4822,521.75
1987-05-28308331305325390,9742,561.15
1987-05-27309310305307130,3252,419.30
1987-05-2630730929930283,2072,379.90
1987-05-25308311307308204,5092,427.18
1987-05-23298307297307231,5772,419.30
1987-05-22285299285298128,3202,348.38
1987-05-2127928427928456,1402,238.05
1987-05-2028628627927945,1122,198.65
1987-05-1927928027928017,0422,206.53
1987-05-1828428427927925,0622,198.65
1987-05-1528728727827827,0672,190.77
1987-05-1429029027827828,0702,190.77
1987-05-1327828027827834,0852,190.77
1987-05-1227427927327636,0902,175.01
1987-05-1127327927327924,0602,198.65
1987-05-082742742732746,0152,159.25
1987-05-0727227727227212,0302,143.49
1987-05-0627927926926927,0672,119.85
1987-05-022652752652758,0202,167.13
1987-05-0127127227027012,0302,127.73
1987-04-3025926225926224,0602,064.68
1987-04-2826927026226236,0902,064.68
1987-04-272702732692735,0122,151.37
1987-04-2526927826926964,1602,119.85
1987-04-2426927326926937,0922,119.85
1987-04-2327227926726937,0922,119.85
1987-04-2227927927727746,1152,182.89
1987-04-2127928027927941,1022,198.65
1987-04-20282282279279117,2922,198.65
1987-04-1728228328228389,2222,230.17
1987-04-1628028428028266,1652,222.29
1987-04-1528028028028022,0552,206.53
1987-04-1428528927928180,2002,214.41
1987-04-1328528928528534,0852,245.93
1987-04-1028428928428962,1552,277.46
1987-04-0928829428428959,1472,277.46
1987-04-0828428928428981,2022,277.46
1987-04-0729329428928931,0772,277.46
1987-04-0629429529429523,0572,324.74
1987-04-0429829929429992,2302,356.26
1987-04-03299299297299142,3552,356.26
1987-04-02288300288299195,4872,356.26
1987-04-0127727927727818,0452,190.77
1987-03-3127728127727730,0752,182.89
1987-03-3028428428228258,1452,222.29
1987-03-2828528528228212,0302,222.29
1987-03-2728429428428457,1422,238.05
1987-03-2628528728228255,1372,222.29
1987-03-2528728928128474,1852,238.05
1987-03-2429229328228934,0852,277.46
1987-03-2329629929129174,1852,293.22
1987-03-2030030029129444,1102,316.86
1987-03-19300304299299113,2822,356.26
1987-03-18298304298304133,3322,395.66
1987-03-17296298294296110,2752,332.62
1987-03-16294304291291107,2672,293.22
1987-03-13284289284289136,3402,277.46
1987-03-12282285282284120,3002,238.05
1987-03-1128328328228267,1672,222.29
1987-03-1028028328028283,2072,222.29
1987-03-0928428428028340,1002,230.17
1987-03-0728128128028128,0702,214.41
1987-03-0628328328028150,1252,214.41
1987-03-0528728728028750,1252,261.69
1987-03-0428828828428481,2022,238.05
1987-03-03281290280289218,5442,277.46
1987-03-02279283278279131,3272,198.65
1987-02-2827627827527816,0402,190.77
1987-02-2727627927427474,1852,159.25
1987-02-2627727726927663,1572,175.01
1987-02-2528428427627775,1872,182.89
1987-02-24279284266266214,5342,096.20
1987-02-2327527927027071,1772,127.73
1987-02-2027927926526560,1502,088.32
1987-02-19269279269279142,3552,198.65
1987-02-1827227927227955,1372,198.65
1987-02-1726426926426934,0852,119.85
1987-02-1627527526927495,2372,159.25
1987-02-13278286270270105,2622,127.73
1987-02-12269277269277201,5022,182.89
1987-02-1026426626426463,1572,080.44
1987-02-0926726926426458,1452,080.44
1987-02-0726726726526717,0422,104.09
1987-02-06264269262269126,3152,119.85
1987-02-05258268254262108,2702,064.68
1987-02-0425725924925331,0771,993.76
1987-02-03249264249259158,3942,041.04
1987-02-0223924423924438,0951,922.83
1987-01-312382382382385,0121,875.55
1987-01-3024024423723744,1101,867.67
1987-01-2923924223924229,0721,907.07
1987-01-2824424423923941,1021,883.43
1987-01-272442442442444,0101,922.83
1987-01-2624424724424431,0771,922.83
1987-01-2424924923923928,0701,883.43
1987-01-2323624923624937,0921,962.24
1987-01-2223624123623936,0901,883.43
1987-01-2123623623523533,0821,851.91
1987-01-20235239235235133,3321,851.91
1987-01-1923523923523549,1221,851.91
1987-01-1623323523323528,0701,851.91
1987-01-1423923923223212,0301,828.27
1987-01-1324124124124155,1371,899.19
1987-01-1224124124124147,1171,899.19
1987-01-0924124124124137,0921,899.19
1987-01-0824124424124430,0751,922.83
1987-01-0724124124124146,1151,899.19
1987-01-0624124124124133,0821,899.19
1987-01-0523924023923942,1051,883.43

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