5410 合同製鐵(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,526	1,576	1,526	1,576	457,138	13,910
1989-12-28	1,516	1,556	1,516	1,556	565,408	13,733.50
1989-12-27	1,536	1,546	1,506	1,546	423,054	13,645.20
1989-12-26	1,556	1,556	1,516	1,556	458,141	13,733.50
1989-12-25	1,496	1,566	1,496	1,556	1,825,546	13,733.50
1989-12-22	1,456	1,496	1,446	1,496	688,715	13,203.90
1989-12-21	1,466	1,476	1,446	1,446	121,302	12,762.60
1989-12-20	1,506	1,506	1,456	1,466	174,434	12,939.10
1989-12-19	1,466	1,506	1,466	1,486	193,482	13,115.60
1989-12-18	1,516	1,516	1,466	1,516	271,677	13,380.40
1989-12-15	1,526	1,536	1,496	1,526	155,387	13,468.70
1989-12-14	1,536	1,546	1,516	1,536	806,007	13,556.90
1989-12-13	1,536	1,556	1,506	1,506	922,297	13,292.10
1989-12-12	1,606	1,606	1,506	1,506	3,348,338	13,292.10
1989-12-11	1,496	1,606	1,496	1,596	7,731,253	14,086.50
1989-12-08	1,446	1,476	1,436	1,476	807,010	13,027.40
1989-12-07	1,397	1,446	1,387	1,426	256,639	12,586.10
1989-12-06	1,406	1,406	1,387	1,387	138,345	12,241.80
1989-12-05	1,446	1,446	1,367	1,367	165,412	12,065.30
1989-12-04	1,416	1,436	1,416	1,426	99,247	12,586.10
1989-12-01	1,456	1,466	1,436	1,436	99,247	12,674.30
1989-11-30	1,446	1,476	1,436	1,476	115,287	13,027.40
1989-11-29	1,476	1,476	1,446	1,476	408,016	13,027.40
1989-11-28	1,476	1,496	1,466	1,466	342,854	12,939.10
1989-11-27	1,426	1,486	1,416	1,476	641,598	13,027.40
1989-11-24	1,416	1,426	1,397	1,426	265,662	12,586.10
1989-11-22	1,406	1,416	1,387	1,397	254,634	12,330.10
1989-11-21	1,387	1,406	1,387	1,387	90,225	12,241.80
1989-11-20	1,416	1,416	1,367	1,387	114,285	12,241.80
1989-11-17	1,397	1,397	1,377	1,377	159,397	12,153.60
1989-11-16	1,387	1,406	1,367	1,377	142,354	12,153.60
1989-11-15	1,446	1,446	1,397	1,397	195,487	12,330.10
1989-11-14	1,377	1,426	1,357	1,426	232,579	12,586.10
1989-11-13	1,357	1,387	1,357	1,387	106,265	12,241.80
1989-11-10	1,387	1,387	1,337	1,337	88,220	11,800.50
1989-11-09	1,337	1,347	1,317	1,347	49,122	11,888.80
1989-11-08	1,337	1,367	1,327	1,347	135,337	11,888.80
1989-11-07	1,367	1,387	1,337	1,347	49,122	11,888.80
1989-11-06	1,377	1,387	1,337	1,387	110,275	12,241.80
1989-11-02	1,367	1,397	1,357	1,357	109,272	11,977.10
1989-11-01	1,377	1,397	1,367	1,397	139,347	12,330.10
1989-10-31	1,377	1,387	1,367	1,377	255,637	12,153.60
1989-10-30	1,377	1,377	1,357	1,367	96,240	12,065.30
1989-10-27	1,367	1,387	1,367	1,387	150,374	12,241.80
1989-10-26	1,387	1,387	1,357	1,367	252,629	12,065.30
1989-10-25	1,387	1,406	1,387	1,387	111,277	12,241.80
1989-10-24	1,397	1,416	1,377	1,377	203,507	12,153.60
1989-10-23	1,387	1,397	1,387	1,397	103,257	12,330.10
1989-10-20	1,416	1,436	1,397	1,397	169,422	12,330.10
1989-10-19	1,397	1,416	1,387	1,387	118,295	12,241.80
1989-10-18	1,406	1,446	1,406	1,426	232,579	12,586.10
1989-10-17	1,406	1,426	1,397	1,426	77,192	12,586.10
1989-10-16	1,377	1,377	1,357	1,377	90,225	12,153.60
1989-10-13	1,416	1,426	1,406	1,416	83,207	12,497.80
1989-10-12	1,446	1,446	1,387	1,387	263,657	12,241.80
1989-10-11	1,436	1,456	1,426	1,446	335,836	12,762.60
1989-10-09	1,377	1,436	1,367	1,406	258,644	12,409.50
1989-10-06	1,446	1,446	1,387	1,387	93,232	12,241.80
1989-10-05	1,436	1,446	1,387	1,387	276,689	12,241.80
1989-10-04	1,426	1,436	1,416	1,426	100,250	12,586.10
1989-10-03	1,446	1,446	1,416	1,416	205,512	12,497.80
1989-10-02	1,446	1,466	1,416	1,446	328,819	12,762.60
1989-09-29	1,416	1,436	1,397	1,436	170,424	12,674.30
1989-09-28	1,426	1,446	1,416	1,416	105,262	12,497.80
1989-09-27	1,416	1,426	1,397	1,416	175,437	12,497.80
1989-09-26	1,397	1,436	1,387	1,397	177,442	12,330.10
1989-09-25	1,426	1,446	1,367	1,416	257,642	12,497.80
1989-09-22	1,426	1,436	1,397	1,436	188,469	12,674.30
1989-09-21	1,446	1,446	1,416	1,436	168,419	12,674.30
1989-09-20	1,436	1,446	1,416	1,446	190,474	12,762.60
1989-09-19	1,426	1,446	1,426	1,436	74,185	12,674.30
1989-09-18	1,476	1,476	1,436	1,446	142,354	12,762.60
1989-09-14	1,446	1,476	1,436	1,476	96,240	13,027.40
1989-09-13	1,436	1,446	1,416	1,446	99,247	12,762.60
1989-09-12	1,476	1,476	1,426	1,446	146,364	12,762.60
1989-09-11	1,416	1,496	1,406	1,486	165,412	13,115.60
1989-09-08	1,416	1,436	1,416	1,436	189,472	12,674.30
1989-09-07	1,466	1,466	1,416	1,416	109,272	12,497.80
1989-09-06	1,446	1,466	1,406	1,466	191,477	12,939.10
1989-09-05	1,456	1,476	1,446	1,446	116,290	12,762.60
1989-09-04	1,406	1,466	1,406	1,436	112,280	12,674.30
1989-09-01	1,397	1,446	1,387	1,446	247,617	12,762.60
1989-08-31	1,466	1,476	1,416	1,416	329,821	12,497.80
1989-08-30	1,476	1,486	1,466	1,476	104,260	13,027.40
1989-08-29	1,476	1,496	1,456	1,486	195,487	13,115.60
1989-08-28	1,506	1,506	1,496	1,496	109,272	13,203.90
1989-08-25	1,516	1,526	1,496	1,506	219,547	13,292.10
1989-08-24	1,516	1,526	1,496	1,526	231,577	13,468.70
1989-08-23	1,526	1,526	1,516	1,526	130,325	13,468.70
1989-08-22	1,536	1,536	1,516	1,516	215,537	13,380.40
1989-08-21	1,546	1,556	1,536	1,536	79,197	13,556.90
1989-08-18	1,526	1,576	1,516	1,556	433,078	13,733.50
1989-08-17	1,566	1,576	1,516	1,526	327,816	13,468.70
1989-08-16	1,586	1,626	1,566	1,566	3,066,637	13,821.70
1989-08-15	1,506	1,566	1,506	1,566	515,283	13,821.70
1989-08-14	1,506	1,516	1,486	1,516	265,662	13,380.40
1989-08-11	1,466	1,526	1,446	1,516	244,609	13,380.40
1989-08-10	1,506	1,526	1,486	1,496	225,562	13,203.90
1989-08-09	1,506	1,536	1,506	1,536	318,794	13,556.90
1989-08-08	1,506	1,536	1,506	1,526	303,756	13,468.70
1989-08-07	1,516	1,516	1,486	1,516	217,542	13,380.40
1989-08-04	1,516	1,536	1,496	1,526	270,674	13,468.70
1989-08-03	1,566	1,566	1,506	1,526	449,118	13,468.70
1989-08-02	1,516	1,586	1,516	1,546	2,243,587	13,645.20
1989-08-01	1,546	1,546	1,506	1,546	644,605	13,645.20
1989-07-31	1,546	1,556	1,516	1,526	621,548	13,468.70
1989-07-28	1,506	1,546	1,486	1,546	1,279,185	13,645.20
1989-07-27	1,476	1,526	1,466	1,496	1,640,084	13,203.90
1989-07-26	1,416	1,446	1,397	1,446	671,673	12,762.60
1989-07-25	1,436	1,436	1,406	1,406	195,487	12,409.50
1989-07-24	1,416	1,436	1,387	1,406	320,799	12,409.50
1989-07-21	1,397	1,436	1,397	1,436	383,956	12,674.30
1989-07-20	1,436	1,436	1,397	1,416	297,741	12,497.80
1989-07-19	1,357	1,416	1,357	1,416	699,743	12,497.80
1989-07-18	1,347	1,357	1,337	1,337	101,252	11,800.50
1989-07-17	1,357	1,377	1,357	1,367	22,055	12,065.30
1989-07-14	1,387	1,387	1,367	1,377	75,187	12,153.60
1989-07-13	1,377	1,387	1,367	1,367	97,242	12,065.30
1989-07-12	1,347	1,397	1,347	1,367	655,633	12,065.30
1989-07-11	1,317	1,357	1,317	1,327	212,529	11,712.30
1989-07-10	1,337	1,347	1,307	1,337	123,307	11,800.50
1989-07-07	1,337	1,337	1,317	1,337	144,359	11,800.50
1989-07-06	1,317	1,337	1,307	1,317	165,412	11,624
1989-07-05	1,307	1,327	1,297	1,307	231,577	11,535.70
1989-07-04	1,327	1,327	1,307	1,307	126,315	11,535.70
1989-07-03	1,297	1,347	1,297	1,337	98,245	11,800.50
1989-06-30	1,317	1,337	1,297	1,297	89,222	11,447.50
1989-06-29	1,357	1,357	1,337	1,357	68,170	11,977.10
1989-06-28	1,337	1,397	1,297	1,397	398,994	12,330.10
1989-06-27	1,367	1,387	1,347	1,357	511,273	11,977.10
1989-06-26	1,337	1,397	1,337	1,377	300,749	12,153.60
1989-06-23	1,327	1,357	1,327	1,357	163,407	11,977.10
1989-06-22	1,327	1,347	1,317	1,327	476,186	11,712.30
1989-06-21	1,307	1,317	1,297	1,307	190,474	11,535.70
1989-06-20	1,257	1,317	1,257	1,287	311,776	11,359.20
1989-06-19	1,257	1,287	1,257	1,257	112,280	11,094.40
1989-06-16	1,267	1,297	1,257	1,277	196,489	11,271
1989-06-15	1,307	1,317	1,267	1,287	247,617	11,359.20
1989-06-14	1,347	1,367	1,317	1,327	297,741	11,712.30
1989-06-13	1,377	1,377	1,347	1,357	180,449	11,977.10
1989-06-12	1,397	1,406	1,397	1,397	175,437	12,330.10
1989-06-09	1,426	1,446	1,416	1,426	126,315	12,586.10
1989-06-08	1,446	1,456	1,436	1,446	232,579	12,762.60
1989-06-07	1,436	1,456	1,426	1,456	161,402	12,850.80
1989-06-06	1,426	1,456	1,416	1,416	394,984	12,497.80
1989-06-05	1,496	1,526	1,466	1,466	372,929	12,939.10
1989-06-02	1,526	1,536	1,486	1,496	690,720	13,203.90
1989-06-01	1,586	1,586	1,486	1,486	2,294,714	13,115.60
1989-05-31	1,506	1,606	1,496	1,546	6,741,789	13,645.20
1989-05-30	1,476	1,496	1,466	1,466	931,319	12,939.10
1989-05-29	1,446	1,476	1,426	1,476	1,013,524	13,027.40
1989-05-26	1,476	1,486	1,436	1,456	526,311	12,850.80
1989-05-25	1,476	1,486	1,446	1,486	736,835	13,115.60
1989-05-24	1,406	1,516	1,397	1,496	2,779,923	13,203.90
1989-05-23	1,416	1,416	1,377	1,416	434,081	12,497.80
1989-05-22	1,436	1,456	1,416	1,426	324,809	12,586.10
1989-05-19	1,466	1,476	1,436	1,436	788,965	12,674.30
1989-05-18	1,387	1,476	1,387	1,476	772,925	13,027.40
1989-05-17	1,416	1,426	1,406	1,406	506,261	12,409.50
1989-05-16	1,406	1,426	1,397	1,426	234,584	12,586.10
1989-05-15	1,416	1,416	1,397	1,397	123,307	12,330.10
1989-05-12	1,426	1,446	1,406	1,416	269,672	12,497.80
1989-05-11	1,406	1,436	1,406	1,426	295,736	12,586.10
1989-05-10	1,436	1,436	1,397	1,397	320,799	12,330.10
1989-05-09	1,466	1,466	1,387	1,436	411,024	12,674.30
1989-05-08	1,466	1,496	1,446	1,446	503,253	12,762.60
1989-05-02	1,526	1,526	1,476	1,496	597,488	13,203.90
1989-05-01	1,486	1,526	1,476	1,526	1,044,601	13,468.70
1989-04-28	1,496	1,496	1,446	1,486	554,381	13,115.60
1989-04-27	1,536	1,546	1,496	1,496	1,650,109	13,203.90
1989-04-26	1,526	1,566	1,496	1,556	8,345,783	13,733.50
1989-04-25	1,347	1,456	1,337	1,426	2,229,552	12,586.10
1989-04-24	1,377	1,387	1,337	1,347	494,231	11,888.80
1989-04-21	1,357	1,426	1,357	1,397	3,469,640	12,330.10
1989-04-20	1,327	1,406	1,327	1,397	3,050,597	12,330.10
1989-04-19	1,297	1,327	1,277	1,307	1,059,639	11,535.70
1989-04-18	1,247	1,277	1,237	1,267	367,916	11,182.70
1989-04-17	1,247	1,267	1,237	1,237	154,384	10,917.90
1989-04-14	1,247	1,247	1,217	1,247	125,312	11,006.20
1989-04-13	1,257	1,257	1,247	1,247	127,317	11,006.20
1989-04-12	1,277	1,277	1,247	1,257	117,292	11,094.40
1989-04-11	1,267	1,297	1,267	1,277	284,709	11,271
1989-04-10	1,297	1,297	1,277	1,297	239,597	11,447.50
1989-04-07	1,267	1,297	1,247	1,297	800,995	11,447.50
1989-04-06	1,247	1,267	1,237	1,257	922,297	11,094.40
1989-04-05	1,207	1,267	1,207	1,247	619,543	11,006.20
1989-04-04	1,217	1,227	1,187	1,197	361,901	10,564.90
1989-04-03	1,247	1,247	1,197	1,197	654,630	10,564.90
1989-03-31	1,227	1,237	1,197	1,237	275,687	10,917.90
1989-03-30	1,237	1,237	1,187	1,187	390,974	10,476.60
1989-03-29	1,197	1,257	1,197	1,197	404,006	10,564.90
1989-03-28	1,187	1,197	1,127	1,127	431,073	9,947.04
1989-03-27	1,267	1,307	1,257	1,257	604,505	9,905.75
1989-03-24	1,327	1,347	1,297	1,307	336,839	10,299.80
1989-03-23	1,317	1,357	1,317	1,347	436,086	10,615
1989-03-22	1,357	1,367	1,307	1,317	295,737	10,378.60
1989-03-20	1,357	1,377	1,347	1,367	282,704	10,772.60
1989-03-17	1,377	1,387	1,337	1,337	856,132	10,536.20
1989-03-16	1,297	1,347	1,297	1,317	357,891	10,378.60
1989-03-15	1,307	1,307	1,287	1,297	211,527	10,221
1989-03-14	1,317	1,317	1,287	1,307	138,345	10,299.80
1989-03-13	1,317	1,317	1,287	1,287	61,152	10,142.20
1989-03-10	1,277	1,297	1,277	1,297	191,477	10,221
1989-03-09	1,317	1,317	1,277	1,297	193,482	10,221
1989-03-08	1,307	1,327	1,297	1,297	189,472	10,221
1989-03-07	1,277	1,287	1,257	1,287	81,202	10,142.20
1989-03-06	1,297	1,297	1,277	1,287	90,225	10,142.20
1989-03-03	1,317	1,337	1,297	1,307	137,342	10,299.80
1989-03-02	1,317	1,317	1,277	1,297	105,262	10,221
1989-03-01	1,327	1,337	1,277	1,307	234,584	10,299.80
1989-02-28	1,347	1,377	1,307	1,327	256,639	10,457.40
1989-02-27	1,347	1,367	1,347	1,347	400,999	10,615
1989-02-23	1,297	1,347	1,297	1,327	703,753	10,457.40
1989-02-22	1,297	1,307	1,277	1,297	152,379	10,221
1989-02-21	1,287	1,297	1,267	1,287	86,215	10,142.20
1989-02-20	1,287	1,347	1,277	1,277	170,424	10,063.40
1989-02-17	1,307	1,317	1,287	1,307	144,360	10,299.80
1989-02-16	1,317	1,347	1,307	1,307	195,487	10,299.80
1989-02-15	1,337	1,347	1,307	1,317	377,941	10,378.60
1989-02-14	1,287	1,347	1,277	1,297	351,876	10,221
1989-02-13	1,337	1,337	1,267	1,297	385,961	10,221
1989-02-10	1,297	1,357	1,297	1,327	753,877	10,457.40
1989-02-09	1,317	1,347	1,297	1,317	377,941	10,378.60
1989-02-08	1,377	1,397	1,317	1,357	1,722,289	10,693.80
1989-02-07	1,307	1,436	1,297	1,397	6,174,377	11,009
1989-02-06	1,287	1,287	1,257	1,267	807,010	9,984.55
1989-02-03	1,257	1,267	1,237	1,247	1,528,807	9,826.95
1989-02-02	1,187	1,217	1,167	1,217	783,952	9,590.53
1989-02-01	1,187	1,197	1,177	1,187	278,694	9,354.12
1989-01-31	1,177	1,187	1,157	1,167	156,389	9,196.51
1989-01-30	1,187	1,197	1,167	1,177	183,457	9,275.31
1989-01-28	1,187	1,197	1,167	1,177	313,781	9,275.31
1989-01-27	1,187	1,207	1,147	1,147	800,995	9,038.90
1989-01-26	1,127	1,167	1,107	1,167	611,523	9,196.51
1989-01-25	1,097	1,137	1,077	1,097	522,301	8,644.88
1989-01-24	1,097	1,097	1,077	1,077	183,457	8,487.27
1989-01-23	1,097	1,107	1,077	1,087	174,434	8,566.07
1989-01-20	1,097	1,097	1,067	1,097	97,242	8,644.88
1989-01-19	1,097	1,107	1,097	1,107	67,167	8,723.68
1989-01-18	1,097	1,107	1,067	1,107	376,939	8,723.68
1989-01-17	1,117	1,117	1,097	1,107	254,634	8,723.68
1989-01-13	1,107	1,127	1,097	1,107	602,500	8,723.68
1989-01-12	1,087	1,107	1,077	1,107	287,717	8,723.68
1989-01-11	1,087	1,097	1,067	1,077	123,307	8,487.27
1989-01-10	1,097	1,107	1,067	1,067	525,308	8,408.46
1989-01-09	1,067	1,097	1,047	1,097	275,687	8,644.88
1989-01-06	1,037	1,057	1,037	1,037	54,135	8,172.05
1989-01-05	1,067	1,067	1,047	1,047	95,237	8,250.85
1989-01-04	1,047	1,077	1,047	1,067	30,075	8,408.46

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