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
1988-12-28	1,027	1,047	1,027	1,027	62,155	8,093.24
1988-12-27	1,047	1,047	1,027	1,047	63,157	8,250.85
1988-12-26	1,047	1,077	1,047	1,047	10,025	8,250.85
1988-12-24	1,047	1,047	1,037	1,037	31,077	8,172.05
1988-12-23	1,077	1,077	1,037	1,037	86,215	8,172.05
1988-12-22	1,057	1,077	1,047	1,047	127,317	8,250.85
1988-12-21	1,057	1,087	1,047	1,077	104,260	8,487.27
1988-12-20	1,087	1,087	1,047	1,077	90,225	8,487.27
1988-12-19	1,087	1,087	1,047	1,087	228,569	8,566.07
1988-12-16	1,087	1,097	1,067	1,067	221,552	8,408.46
1988-12-15	1,067	1,087	1,057	1,077	199,497	8,487.27
1988-12-14	1,087	1,087	1,057	1,057	82,205	8,329.66
1988-12-13	1,057	1,067	1,047	1,047	57,142	8,250.85
1988-12-12	1,067	1,077	1,047	1,047	79,197	8,250.85
1988-12-09	1,047	1,077	1,027	1,027	83,207	8,093.24
1988-12-08	1,067	1,087	1,037	1,057	146,365	8,329.66
1988-12-07	1,067	1,067	1,067	1,067	20,050	8,408.46
1988-12-06	1,087	1,087	1,057	1,067	214,534	8,408.46
1988-12-05	1,047	1,057	1,047	1,057	20,050	8,329.66
1988-12-03	1,077	1,077	1,047	1,047	52,130	8,250.85
1988-12-02	1,037	1,097	1,027	1,047	161,402	8,250.85
1988-12-01	1,037	1,057	1,027	1,027	58,145	8,093.24
1988-11-30	1,037	1,067	1,037	1,047	52,130	8,250.85
1988-11-29	1,067	1,067	1,027	1,027	71,177	8,093.24
1988-11-28	1,097	1,097	1,047	1,067	353,881	8,408.46
1988-11-26	1,057	1,087	1,057	1,077	98,245	8,487.27
1988-11-25	1,077	1,087	1,057	1,057	196,489	8,329.66
1988-11-24	1,077	1,097	1,057	1,067	192,479	8,408.46
1988-11-22	1,127	1,127	1,067	1,077	437,089	8,487.27
1988-11-21	1,147	1,147	1,097	1,107	1,673,167	8,723.68
1988-11-18	967	1,057	967	1,037	1,088,711	8,172.05
1988-11-17	942	973	938	967	178,444	7,620.41
1988-11-16	948	948	923	924	208,519	7,281.55
1988-11-15	935	940	935	938	117,292	7,391.88
1988-11-14	929	938	923	923	123,307	7,273.67
1988-11-11	939	943	923	928	207,517	7,313.08
1988-11-10	958	968	928	928	120,300	7,313.08
1988-11-09	968	968	958	959	50,125	7,557.37
1988-11-08	988	988	958	958	112,280	7,549.49
1988-11-07	979	988	979	988	17,042	7,785.90
1988-11-05	988	998	978	978	27,067	7,707.10
1988-11-04	990	998	988	993	49,122	7,825.31
1988-11-02	988	991	988	990	50,125	7,801.66
1988-11-01	1,017	1,017	989	1,007	33,082	7,935.63
1988-10-31	1,027	1,067	988	988	282,704	7,785.90
1988-10-29	1,037	1,047	1,037	1,037	32,080	8,172.05
1988-10-28	1,047	1,047	1,017	1,047	273,682	8,250.85
1988-10-27	993	1,017	987	1,007	615,533	7,935.63
1988-10-26	988	988	985	985	72,180	7,762.26
1988-10-25	973	978	958	978	110,275	7,707.10
1988-10-24	988	988	968	973	68,170	7,667.70
1988-10-22	979	983	976	976	14,035	7,691.34
1988-10-21	978	988	968	968	57,142	7,628.29
1988-10-20	968	988	968	983	29,072	7,746.50
1988-10-19	978	978	978	978	6,015	7,707.10
1988-10-18	988	988	988	988	24,060	7,785.90
1988-10-17	978	978	958	968	39,097	7,628.29
1988-10-14	978	978	978	978	16,040	7,707.10
1988-10-13	978	978	968	968	11,027	7,628.29
1988-10-12	979	989	978	978	22,055	7,707.10
1988-10-11	998	998	968	968	24,060	7,628.29
1988-10-07	998	998	993	993	16,040	7,825.31
1988-10-06	998	1,007	998	1,007	22,055	7,935.63
1988-10-05	1,037	1,037	998	998	28,070	7,864.71
1988-10-04	1,037	1,037	1,037	1,037	11,027	8,172.05
1988-10-03	1,087	1,087	1,057	1,057	19,047	8,329.66
1988-10-01	1,087	1,087	1,087	1,087	54,135	8,566.07
1988-09-30	1,067	1,097	1,067	1,087	94,235	8,566.07
1988-09-29	1,117	1,117	1,067	1,067	51,127	8,408.46
1988-09-28	1,097	1,127	1,097	1,117	74,185	8,802.48
1988-09-27	1,047	1,097	1,047	1,097	130,325	8,644.88
1988-09-26	1,027	1,087	1,027	1,047	43,107	8,250.85
1988-09-24	1,057	1,057	1,047	1,047	7,017	8,250.85
1988-09-22	1,067	1,087	1,027	1,087	22,055	8,566.07
1988-09-21	1,047	1,067	1,047	1,067	30,075	8,408.46
1988-09-20	1,067	1,087	1,057	1,067	562,401	8,408.46
1988-09-19	1,087	1,097	1,077	1,087	106,265	8,566.07
1988-09-16	1,127	1,127	1,067	1,107	225,562	8,723.68
1988-09-14	1,127	1,147	1,107	1,107	135,337	8,723.68
1988-09-13	1,087	1,107	1,087	1,107	40,100	8,723.68
1988-09-12	1,067	1,097	1,067	1,097	112,280	8,644.88
1988-09-09	1,107	1,127	1,037	1,117	121,302	8,802.48
1988-09-08	1,177	1,177	1,127	1,127	30,075	8,881.29
1988-09-07	1,087	1,147	1,067	1,147	120,300	9,038.90
1988-09-06	1,097	1,107	1,047	1,047	26,065	8,250.85
1988-09-05	1,107	1,107	1,097	1,097	28,070	8,644.88
1988-09-03	1,067	1,097	1,057	1,097	8,020	8,644.88
1988-09-02	1,037	1,057	1,017	1,027	19,047	8,093.24
1988-09-01	1,097	1,097	1,047	1,057	34,085	8,329.66
1988-08-31	1,097	1,107	1,097	1,097	68,170	8,644.88
1988-08-30	1,097	1,097	1,077	1,097	37,092	8,644.88
1988-08-29	1,127	1,127	1,077	1,117	78,195	8,802.48
1988-08-27	1,117	1,117	1,107	1,117	20,050	8,802.48
1988-08-26	1,117	1,127	1,107	1,127	59,147	8,881.29
1988-08-25	1,147	1,157	1,137	1,137	45,112	8,960.09
1988-08-24	1,147	1,177	1,127	1,147	45,112	9,038.90
1988-08-23	1,197	1,197	1,147	1,147	25,062	9,038.90
1988-08-22	1,237	1,237	1,207	1,207	172,429	9,511.73
1988-08-19	1,147	1,227	1,147	1,227	1,415,525	9,669.34
1988-08-18	1,197	1,197	1,157	1,167	140,350	9,196.51
1988-08-17	1,167	1,207	1,157	1,187	364,909	9,354.12
1988-08-16	1,197	1,207	1,167	1,187	370,924	9,354.12
1988-08-15	1,197	1,217	1,177	1,177	1,218,033	9,275.31
1988-08-12	1,137	1,157	1,127	1,137	566,411	8,960.09
1988-08-11	1,057	1,127	1,037	1,127	262,654	8,881.29
1988-08-10	1,097	1,097	1,047	1,057	148,369	8,329.66
1988-08-09	1,047	1,147	1,037	1,117	378,944	8,802.48
1988-08-08	1,017	1,037	1,017	1,027	53,132	8,093.24
1988-08-06	1,017	1,037	1,017	1,037	52,130	8,172.05
1988-08-05	1,017	1,087	1,007	1,037	106,265	8,172.05
1988-08-04	1,017	1,037	998	1,017	32,080	8,014.44
1988-08-03	1,017	1,017	988	998	283,707	7,864.71
1988-08-02	1,027	1,027	998	1,017	144,360	8,014.44
1988-08-01	1,027	1,037	1,017	1,017	54,135	8,014.44
1988-07-30	1,037	1,037	1,017	1,027	36,090	8,093.24
1988-07-29	979	1,007	958	998	123,307	7,864.71
1988-07-28	988	998	969	978	167,417	7,707.10
1988-07-27	1,007	1,027	978	978	246,614	7,707.10
1988-07-26	1,067	1,067	1,017	1,027	179,447	8,093.24
1988-07-25	1,057	1,077	1,027	1,067	207,517	8,408.46
1988-07-23	1,097	1,117	1,097	1,097	81,202	8,644.88
1988-07-22	1,147	1,167	1,117	1,157	165,412	9,117.70
1988-07-21	1,127	1,187	1,117	1,147	95,237	9,038.90
1988-07-20	1,167	1,187	1,107	1,137	105,262	8,960.09
1988-07-19	1,227	1,227	1,157	1,157	67,167	9,117.70
1988-07-18	1,247	1,267	1,217	1,227	141,352	9,669.34
1988-07-15	1,207	1,267	1,197	1,247	676,685	9,826.95
1988-07-14	1,197	1,247	1,197	1,217	284,709	9,590.53
1988-07-13	1,237	1,247	1,207	1,217	501,248	9,590.53
1988-07-12	1,197	1,247	1,197	1,247	396,989	9,826.95
1988-07-11	1,217	1,237	1,197	1,197	108,270	9,432.92
1988-07-08	1,207	1,257	1,157	1,257	470,171	9,905.75
1988-07-07	1,247	1,247	1,187	1,217	283,707	9,590.53
1988-07-06	1,217	1,247	1,197	1,247	419,044	9,826.95
1988-07-05	1,167	1,207	1,167	1,177	304,759	9,275.31
1988-07-04	1,117	1,197	1,097	1,187	198,494	9,354.12
1988-07-02	1,157	1,167	1,127	1,137	223,557	8,960.09
1988-07-01	1,267	1,267	1,167	1,197	261,652	9,432.92
1988-06-30	1,227	1,247	1,207	1,247	834,077	9,826.95
1988-06-29	1,247	1,287	1,197	1,247	698,740	9,826.95
1988-06-28	1,187	1,297	1,157	1,287	1,761,387	10,142.20
1988-06-27	1,227	1,237	1,177	1,217	289,722	9,590.53
1988-06-25	1,197	1,217	1,177	1,217	223,557	9,590.53
1988-06-24	1,227	1,247	1,197	1,197	1,519,785	9,432.92
1988-06-23	1,177	1,217	1,137	1,197	1,024,552	9,432.92
1988-06-22	1,257	1,287	1,177	1,197	1,985,946	9,432.92
1988-06-21	1,197	1,257	1,147	1,247	2,411,004	9,826.95
1988-06-20	1,167	1,237	1,157	1,177	3,137,814	9,275.31
1988-06-17	1,077	1,157	1,077	1,157	2,981,425	9,117.70
1988-06-16	1,027	1,107	1,017	1,077	3,988,934	8,487.27
1988-06-15	998	1,017	984	1,017	596,485	8,014.44
1988-06-14	972	1,027	972	997	498,241	7,856.83
1988-06-13	990	993	968	968	100,250	7,628.29
1988-06-10	1,007	1,017	968	997	459,143	7,856.83
1988-06-09	1,027	1,047	1,017	1,017	1,682,189	8,014.44
1988-06-08	1,007	1,027	993	1,007	1,744,344	7,935.63
1988-06-07	963	1,017	961	1,007	2,420,027	7,935.63
1988-06-06	947	966	928	963	664,655	7,588.89
1988-06-04	937	948	923	947	113,282	7,462.80
1988-06-03	927	947	908	947	353,881	7,462.80
1988-06-02	939	939	904	905	148,369	7,131.82
1988-06-01	938	938	908	938	236,589	7,391.88
1988-05-31	919	948	919	928	259,647	7,313.08
1988-05-30	939	947	918	918	265,662	7,234.27
1988-05-28	967	967	928	928	548,366	7,313.08
1988-05-27	936	973	933	958	1,018,537	7,549.49
1988-05-26	940	942	926	930	1,351,365	7,328.84
1988-05-25	896	920	890	920	314,784	7,250.03
1988-05-24	899	903	883	889	84,210	7,005.74
1988-05-23	919	919	903	904	258,644	7,123.94
1988-05-20	888	918	888	913	700,745	7,194.87
1988-05-19	859	878	858	858	68,170	6,761.44
1988-05-18	855	874	855	857	143,357	6,753.56
1988-05-17	873	887	854	854	139,347	6,729.92
1988-05-16	884	887	868	873	82,205	6,879.65
1988-05-13	888	888	863	864	134,335	6,808.73
1988-05-12	843	893	843	879	321,801	6,926.93
1988-05-11	888	897	863	863	144,360	6,800.84
1988-05-10	854	897	854	888	126,315	6,997.86
1988-05-09	853	863	853	854	70,175	6,729.92
1988-05-07	839	853	838	853	81,202	6,722.04
1988-05-06	848	858	839	839	72,180	6,611.71
1988-05-02	835	851	835	843	98,245	6,643.24
1988-04-30	837	843	835	838	44,110	6,603.83
1988-04-28	849	868	847	847	195,487	6,674.76
1988-04-27	864	868	849	849	128,320	6,690.52
1988-04-26	878	884	874	874	129,322	6,887.53
1988-04-25	869	877	868	873	47,117	6,879.65
1988-04-23	869	878	868	868	86,215	6,840.25
1988-04-22	863	873	863	868	122,305	6,840.25
1988-04-21	886	886	859	863	54,135	6,800.84
1988-04-20	859	878	858	876	69,172	6,903.29
1988-04-19	858	873	858	858	86,215	6,761.44
1988-04-18	853	886	853	868	80,200	6,840.25
1988-04-15	863	878	863	873	105,262	6,879.65
1988-04-14	883	888	878	881	83,207	6,942.69
1988-04-13	878	888	873	888	132,330	6,997.86
1988-04-12	888	888	849	849	114,285	6,690.52
1988-04-11	888	892	879	892	85,212	7,029.38
1988-04-08	889	908	889	890	72,180	7,013.62
1988-04-07	898	907	888	899	235,587	7,084.54
1988-04-06	903	908	878	878	105,262	6,919.05
1988-04-05	897	909	881	908	155,387	7,155.47
1988-04-04	897	897	883	887	36,090	6,989.98
1988-04-02	869	869	863	863	16,040	6,800.84
1988-04-01	869	878	848	852	93,232	6,714.16
1988-03-31	888	898	868	868	40,100	6,840.25
1988-03-30	898	898	878	898	149,372	7,076.66
1988-03-29	898	907	863	868	73,182	6,840.25
1988-03-28	873	908	873	908	80,200	7,155.47
1988-03-26	855	873	848	848	97,242	6,682.64
1988-03-25	883	888	874	875	137,342	6,895.41
1988-03-24	913	913	887	891	102,255	7,021.50
1988-03-23	923	928	908	908	228,569	7,155.47
1988-03-22	900	919	893	918	284,709	7,234.27
1988-03-18	894	908	890	890	128,320	7,013.62
1988-03-17	911	918	887	889	109,272	7,005.74
1988-03-16	938	942	919	921	302,754	7,257.91
1988-03-15	914	928	914	918	210,524	7,234.27
1988-03-14	942	942	916	924	153,382	7,281.55
1988-03-11	918	943	918	943	391,976	7,431.28
1988-03-10	953	956	917	928	214,534	7,313.08
1988-03-09	955	978	938	938	1,203,998	7,391.88
1988-03-08	893	946	888	945	774,930	7,447.04
1988-03-07	903	914	897	906	298,744	7,139.71
1988-03-05	917	928	909	909	629,568	7,163.35
1988-03-04	868	913	868	908	780,945	7,155.47
1988-03-03	863	884	863	877	259,647	6,911.17
1988-03-02	878	893	877	888	1,150,866	6,997.86
1988-03-01	848	874	843	864	984,452	6,808.73
1988-02-29	800	845	800	833	495,233	6,564.43
1988-02-27	809	820	809	810	66,165	6,383.18
1988-02-26	814	828	814	814	137,342	6,414.70
1988-02-25	834	834	816	818	121,302	6,446.22
1988-02-24	831	838	814	814	135,337	6,414.70
1988-02-23	848	851	830	834	175,437	6,572.31
1988-02-22	843	848	835	848	368,919	6,682.64
1988-02-19	822	832	813	831	389,971	6,548.67
1988-02-18	809	814	801	814	127,317	6,414.70
1988-02-17	830	830	804	804	286,714	6,335.90
1988-02-16	798	843	788	838	265,662	6,603.83
1988-02-15	798	798	788	797	70,175	6,280.73
1988-02-12	767	788	758	788	68,170	6,209.81
1988-02-10	763	768	758	768	74,185	6,052.20
1988-02-09	753	768	748	753	61,152	5,933.99
1988-02-08	768	778	757	768	80,200	6,052.20
1988-02-06	757	783	757	769	45,112	6,060.08
1988-02-05	758	768	754	754	54,135	5,941.87
1988-02-04	768	788	767	777	95,237	6,123.12
1988-02-03	753	778	750	766	154,384	6,036.44
1988-02-02	767	776	762	763	87,217	6,012.80
1988-02-01	769	787	769	777	64,160	6,123.12
1988-01-30	768	808	760	808	57,142	6,367.42
1988-01-29	778	798	778	778	82,205	6,131
1988-01-28	777	778	748	748	191,477	5,894.59
1988-01-27	788	798	775	777	159,397	6,123.12
1988-01-26	807	807	793	793	121,302	6,249.21
1988-01-25	800	819	800	806	63,157	6,351.66
1988-01-23	807	827	798	799	57,142	6,296.49
1988-01-22	817	828	798	817	73,182	6,438.34
1988-01-21	789	828	778	828	121,302	6,525.03
1988-01-20	808	823	799	799	148,369	6,296.49
1988-01-19	828	828	818	818	126,315	6,446.22
1988-01-18	857	868	818	850	169,422	6,698.40
1988-01-14	828	848	808	847	167,417	6,674.76
1988-01-13	842	858	828	828	189,472	6,525.03
1988-01-12	844	848	834	843	78,195	6,643.24
1988-01-11	843	848	828	834	139,347	6,572.31
1988-01-08	878	883	847	873	248,619	6,879.65
1988-01-07	820	888	819	883	441,099	6,958.45
1988-01-06	798	838	779	823	283,707	6,485.63
1988-01-05	787	808	767	808	181,452	6,367.42
1988-01-04	768	773	763	767	107,267	6,044.32

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31