5410 合同製鐵(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,0271,0471,0271,02762,1558,093.24
1988-12-271,0471,0471,0271,04763,1578,250.85
1988-12-261,0471,0771,0471,04710,0258,250.85
1988-12-241,0471,0471,0371,03731,0778,172.05
1988-12-231,0771,0771,0371,03786,2158,172.05
1988-12-221,0571,0771,0471,047127,3178,250.85
1988-12-211,0571,0871,0471,077104,2608,487.27
1988-12-201,0871,0871,0471,07790,2258,487.27
1988-12-191,0871,0871,0471,087228,5698,566.07
1988-12-161,0871,0971,0671,067221,5528,408.46
1988-12-151,0671,0871,0571,077199,4978,487.27
1988-12-141,0871,0871,0571,05782,2058,329.66
1988-12-131,0571,0671,0471,04757,1428,250.85
1988-12-121,0671,0771,0471,04779,1978,250.85
1988-12-091,0471,0771,0271,02783,2078,093.24
1988-12-081,0671,0871,0371,057146,3658,329.66
1988-12-071,0671,0671,0671,06720,0508,408.46
1988-12-061,0871,0871,0571,067214,5348,408.46
1988-12-051,0471,0571,0471,05720,0508,329.66
1988-12-031,0771,0771,0471,04752,1308,250.85
1988-12-021,0371,0971,0271,047161,4028,250.85
1988-12-011,0371,0571,0271,02758,1458,093.24
1988-11-301,0371,0671,0371,04752,1308,250.85
1988-11-291,0671,0671,0271,02771,1778,093.24
1988-11-281,0971,0971,0471,067353,8818,408.46
1988-11-261,0571,0871,0571,07798,2458,487.27
1988-11-251,0771,0871,0571,057196,4898,329.66
1988-11-241,0771,0971,0571,067192,4798,408.46
1988-11-221,1271,1271,0671,077437,0898,487.27
1988-11-211,1471,1471,0971,1071,673,1678,723.68
1988-11-189671,0579671,0371,088,7118,172.05
1988-11-17942973938967178,4447,620.41
1988-11-16948948923924208,5197,281.55
1988-11-15935940935938117,2927,391.88
1988-11-14929938923923123,3077,273.67
1988-11-11939943923928207,5177,313.08
1988-11-10958968928928120,3007,313.08
1988-11-0996896895895950,1257,557.37
1988-11-08988988958958112,2807,549.49
1988-11-0797998897998817,0427,785.90
1988-11-0598899897897827,0677,707.10
1988-11-0499099898899349,1227,825.31
1988-11-0298899198899050,1257,801.66
1988-11-011,0171,0179891,00733,0827,935.63
1988-10-311,0271,067988988282,7047,785.90
1988-10-291,0371,0471,0371,03732,0808,172.05
1988-10-281,0471,0471,0171,047273,6828,250.85
1988-10-279931,0179871,007615,5337,935.63
1988-10-2698898898598572,1807,762.26
1988-10-25973978958978110,2757,707.10
1988-10-2498898896897368,1707,667.70
1988-10-2297998397697614,0357,691.34
1988-10-2197898896896857,1427,628.29
1988-10-2096898896898329,0727,746.50
1988-10-199789789789786,0157,707.10
1988-10-1898898898898824,0607,785.90
1988-10-1797897895896839,0977,628.29
1988-10-1497897897897816,0407,707.10
1988-10-1397897896896811,0277,628.29
1988-10-1297998997897822,0557,707.10
1988-10-1199899896896824,0607,628.29
1988-10-0799899899399316,0407,825.31
1988-10-069981,0079981,00722,0557,935.63
1988-10-051,0371,03799899828,0707,864.71
1988-10-041,0371,0371,0371,03711,0278,172.05
1988-10-031,0871,0871,0571,05719,0478,329.66
1988-10-011,0871,0871,0871,08754,1358,566.07
1988-09-301,0671,0971,0671,08794,2358,566.07
1988-09-291,1171,1171,0671,06751,1278,408.46
1988-09-281,0971,1271,0971,11774,1858,802.48
1988-09-271,0471,0971,0471,097130,3258,644.88
1988-09-261,0271,0871,0271,04743,1078,250.85
1988-09-241,0571,0571,0471,0477,0178,250.85
1988-09-221,0671,0871,0271,08722,0558,566.07
1988-09-211,0471,0671,0471,06730,0758,408.46
1988-09-201,0671,0871,0571,067562,4018,408.46
1988-09-191,0871,0971,0771,087106,2658,566.07
1988-09-161,1271,1271,0671,107225,5628,723.68
1988-09-141,1271,1471,1071,107135,3378,723.68
1988-09-131,0871,1071,0871,10740,1008,723.68
1988-09-121,0671,0971,0671,097112,2808,644.88
1988-09-091,1071,1271,0371,117121,3028,802.48
1988-09-081,1771,1771,1271,12730,0758,881.29
1988-09-071,0871,1471,0671,147120,3009,038.90
1988-09-061,0971,1071,0471,04726,0658,250.85
1988-09-051,1071,1071,0971,09728,0708,644.88
1988-09-031,0671,0971,0571,0978,0208,644.88
1988-09-021,0371,0571,0171,02719,0478,093.24
1988-09-011,0971,0971,0471,05734,0858,329.66
1988-08-311,0971,1071,0971,09768,1708,644.88
1988-08-301,0971,0971,0771,09737,0928,644.88
1988-08-291,1271,1271,0771,11778,1958,802.48
1988-08-271,1171,1171,1071,11720,0508,802.48
1988-08-261,1171,1271,1071,12759,1478,881.29
1988-08-251,1471,1571,1371,13745,1128,960.09
1988-08-241,1471,1771,1271,14745,1129,038.90
1988-08-231,1971,1971,1471,14725,0629,038.90
1988-08-221,2371,2371,2071,207172,4299,511.73
1988-08-191,1471,2271,1471,2271,415,5259,669.34
1988-08-181,1971,1971,1571,167140,3509,196.51
1988-08-171,1671,2071,1571,187364,9099,354.12
1988-08-161,1971,2071,1671,187370,9249,354.12
1988-08-151,1971,2171,1771,1771,218,0339,275.31
1988-08-121,1371,1571,1271,137566,4118,960.09
1988-08-111,0571,1271,0371,127262,6548,881.29
1988-08-101,0971,0971,0471,057148,3698,329.66
1988-08-091,0471,1471,0371,117378,9448,802.48
1988-08-081,0171,0371,0171,02753,1328,093.24
1988-08-061,0171,0371,0171,03752,1308,172.05
1988-08-051,0171,0871,0071,037106,2658,172.05
1988-08-041,0171,0379981,01732,0808,014.44
1988-08-031,0171,017988998283,7077,864.71
1988-08-021,0271,0279981,017144,3608,014.44
1988-08-011,0271,0371,0171,01754,1358,014.44
1988-07-301,0371,0371,0171,02736,0908,093.24
1988-07-299791,007958998123,3077,864.71
1988-07-28988998969978167,4177,707.10
1988-07-271,0071,027978978246,6147,707.10
1988-07-261,0671,0671,0171,027179,4478,093.24
1988-07-251,0571,0771,0271,067207,5178,408.46
1988-07-231,0971,1171,0971,09781,2028,644.88
1988-07-221,1471,1671,1171,157165,4129,117.70
1988-07-211,1271,1871,1171,14795,2379,038.90
1988-07-201,1671,1871,1071,137105,2628,960.09
1988-07-191,2271,2271,1571,15767,1679,117.70
1988-07-181,2471,2671,2171,227141,3529,669.34
1988-07-151,2071,2671,1971,247676,6859,826.95
1988-07-141,1971,2471,1971,217284,7099,590.53
1988-07-131,2371,2471,2071,217501,2489,590.53
1988-07-121,1971,2471,1971,247396,9899,826.95
1988-07-111,2171,2371,1971,197108,2709,432.92
1988-07-081,2071,2571,1571,257470,1719,905.75
1988-07-071,2471,2471,1871,217283,7079,590.53
1988-07-061,2171,2471,1971,247419,0449,826.95
1988-07-051,1671,2071,1671,177304,7599,275.31
1988-07-041,1171,1971,0971,187198,4949,354.12
1988-07-021,1571,1671,1271,137223,5578,960.09
1988-07-011,2671,2671,1671,197261,6529,432.92
1988-06-301,2271,2471,2071,247834,0779,826.95
1988-06-291,2471,2871,1971,247698,7409,826.95
1988-06-281,1871,2971,1571,2871,761,38710,142.20
1988-06-271,2271,2371,1771,217289,7229,590.53
1988-06-251,1971,2171,1771,217223,5579,590.53
1988-06-241,2271,2471,1971,1971,519,7859,432.92
1988-06-231,1771,2171,1371,1971,024,5529,432.92
1988-06-221,2571,2871,1771,1971,985,9469,432.92
1988-06-211,1971,2571,1471,2472,411,0049,826.95
1988-06-201,1671,2371,1571,1773,137,8149,275.31
1988-06-171,0771,1571,0771,1572,981,4259,117.70
1988-06-161,0271,1071,0171,0773,988,9348,487.27
1988-06-159981,0179841,017596,4858,014.44
1988-06-149721,027972997498,2417,856.83
1988-06-13990993968968100,2507,628.29
1988-06-101,0071,017968997459,1437,856.83
1988-06-091,0271,0471,0171,0171,682,1898,014.44
1988-06-081,0071,0279931,0071,744,3447,935.63
1988-06-079631,0179611,0072,420,0277,935.63
1988-06-06947966928963664,6557,588.89
1988-06-04937948923947113,2827,462.80
1988-06-03927947908947353,8817,462.80
1988-06-02939939904905148,3697,131.82
1988-06-01938938908938236,5897,391.88
1988-05-31919948919928259,6477,313.08
1988-05-30939947918918265,6627,234.27
1988-05-28967967928928548,3667,313.08
1988-05-279369739339581,018,5377,549.49
1988-05-269409429269301,351,3657,328.84
1988-05-25896920890920314,7847,250.03
1988-05-2489990388388984,2107,005.74
1988-05-23919919903904258,6447,123.94
1988-05-20888918888913700,7457,194.87
1988-05-1985987885885868,1706,761.44
1988-05-18855874855857143,3576,753.56
1988-05-17873887854854139,3476,729.92
1988-05-1688488786887382,2056,879.65
1988-05-13888888863864134,3356,808.73
1988-05-12843893843879321,8016,926.93
1988-05-11888897863863144,3606,800.84
1988-05-10854897854888126,3156,997.86
1988-05-0985386385385470,1756,729.92
1988-05-0783985383885381,2026,722.04
1988-05-0684885883983972,1806,611.71
1988-05-0283585183584398,2456,643.24
1988-04-3083784383583844,1106,603.83
1988-04-28849868847847195,4876,674.76
1988-04-27864868849849128,3206,690.52
1988-04-26878884874874129,3226,887.53
1988-04-2586987786887347,1176,879.65
1988-04-2386987886886886,2156,840.25
1988-04-22863873863868122,3056,840.25
1988-04-2188688685986354,1356,800.84
1988-04-2085987885887669,1726,903.29
1988-04-1985887385885886,2156,761.44
1988-04-1885388685386880,2006,840.25
1988-04-15863878863873105,2626,879.65
1988-04-1488388887888183,2076,942.69
1988-04-13878888873888132,3306,997.86
1988-04-12888888849849114,2856,690.52
1988-04-1188889287989285,2127,029.38
1988-04-0888990888989072,1807,013.62
1988-04-07898907888899235,5877,084.54
1988-04-06903908878878105,2626,919.05
1988-04-05897909881908155,3877,155.47
1988-04-0489789788388736,0906,989.98
1988-04-0286986986386316,0406,800.84
1988-04-0186987884885293,2326,714.16
1988-03-3188889886886840,1006,840.25
1988-03-30898898878898149,3727,076.66
1988-03-2989890786386873,1826,840.25
1988-03-2887390887390880,2007,155.47
1988-03-2685587384884897,2426,682.64
1988-03-25883888874875137,3426,895.41
1988-03-24913913887891102,2557,021.50
1988-03-23923928908908228,5697,155.47
1988-03-22900919893918284,7097,234.27
1988-03-18894908890890128,3207,013.62
1988-03-17911918887889109,2727,005.74
1988-03-16938942919921302,7547,257.91
1988-03-15914928914918210,5247,234.27
1988-03-14942942916924153,3827,281.55
1988-03-11918943918943391,9767,431.28
1988-03-10953956917928214,5347,313.08
1988-03-099559789389381,203,9987,391.88
1988-03-08893946888945774,9307,447.04
1988-03-07903914897906298,7447,139.71
1988-03-05917928909909629,5687,163.35
1988-03-04868913868908780,9457,155.47
1988-03-03863884863877259,6476,911.17
1988-03-028788938778881,150,8666,997.86
1988-03-01848874843864984,4526,808.73
1988-02-29800845800833495,2336,564.43
1988-02-2780982080981066,1656,383.18
1988-02-26814828814814137,3426,414.70
1988-02-25834834816818121,3026,446.22
1988-02-24831838814814135,3376,414.70
1988-02-23848851830834175,4376,572.31
1988-02-22843848835848368,9196,682.64
1988-02-19822832813831389,9716,548.67
1988-02-18809814801814127,3176,414.70
1988-02-17830830804804286,7146,335.90
1988-02-16798843788838265,6626,603.83
1988-02-1579879878879770,1756,280.73
1988-02-1276778875878868,1706,209.81
1988-02-1076376875876874,1856,052.20
1988-02-0975376874875361,1525,933.99
1988-02-0876877875776880,2006,052.20
1988-02-0675778375776945,1126,060.08
1988-02-0575876875475454,1355,941.87
1988-02-0476878876777795,2376,123.12
1988-02-03753778750766154,3846,036.44
1988-02-0276777676276387,2176,012.80
1988-02-0176978776977764,1606,123.12
1988-01-3076880876080857,1426,367.42
1988-01-2977879877877882,2056,131
1988-01-28777778748748191,4775,894.59
1988-01-27788798775777159,3976,123.12
1988-01-26807807793793121,3026,249.21
1988-01-2580081980080663,1576,351.66
1988-01-2380782779879957,1426,296.49
1988-01-2281782879881773,1826,438.34
1988-01-21789828778828121,3026,525.03
1988-01-20808823799799148,3696,296.49
1988-01-19828828818818126,3156,446.22
1988-01-18857868818850169,4226,698.40
1988-01-14828848808847167,4176,674.76
1988-01-13842858828828189,4726,525.03
1988-01-1284484883484378,1956,643.24
1988-01-11843848828834139,3476,572.31
1988-01-08878883847873248,6196,879.65
1988-01-07820888819883441,0996,958.45
1988-01-06798838779823283,7076,485.63
1988-01-05787808767808181,4526,367.42
1988-01-04768773763767107,2676,044.32

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