1. HOME >
  2. 株価時系列 >
  3. 5410 >
  4. 1989年

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
1989-12-291,5261,5761,5261,576457,13813,910
1989-12-281,5161,5561,5161,556565,40813,733.50
1989-12-271,5361,5461,5061,546423,05413,645.20
1989-12-261,5561,5561,5161,556458,14113,733.50
1989-12-251,4961,5661,4961,5561,825,54613,733.50
1989-12-221,4561,4961,4461,496688,71513,203.90
1989-12-211,4661,4761,4461,446121,30212,762.60
1989-12-201,5061,5061,4561,466174,43412,939.10
1989-12-191,4661,5061,4661,486193,48213,115.60
1989-12-181,5161,5161,4661,516271,67713,380.40
1989-12-151,5261,5361,4961,526155,38713,468.70
1989-12-141,5361,5461,5161,536806,00713,556.90
1989-12-131,5361,5561,5061,506922,29713,292.10
1989-12-121,6061,6061,5061,5063,348,33813,292.10
1989-12-111,4961,6061,4961,5967,731,25314,086.50
1989-12-081,4461,4761,4361,476807,01013,027.40
1989-12-071,3971,4461,3871,426256,63912,586.10
1989-12-061,4061,4061,3871,387138,34512,241.80
1989-12-051,4461,4461,3671,367165,41212,065.30
1989-12-041,4161,4361,4161,42699,24712,586.10
1989-12-011,4561,4661,4361,43699,24712,674.30
1989-11-301,4461,4761,4361,476115,28713,027.40
1989-11-291,4761,4761,4461,476408,01613,027.40
1989-11-281,4761,4961,4661,466342,85412,939.10
1989-11-271,4261,4861,4161,476641,59813,027.40
1989-11-241,4161,4261,3971,426265,66212,586.10
1989-11-221,4061,4161,3871,397254,63412,330.10
1989-11-211,3871,4061,3871,38790,22512,241.80
1989-11-201,4161,4161,3671,387114,28512,241.80
1989-11-171,3971,3971,3771,377159,39712,153.60
1989-11-161,3871,4061,3671,377142,35412,153.60
1989-11-151,4461,4461,3971,397195,48712,330.10
1989-11-141,3771,4261,3571,426232,57912,586.10
1989-11-131,3571,3871,3571,387106,26512,241.80
1989-11-101,3871,3871,3371,33788,22011,800.50
1989-11-091,3371,3471,3171,34749,12211,888.80
1989-11-081,3371,3671,3271,347135,33711,888.80
1989-11-071,3671,3871,3371,34749,12211,888.80
1989-11-061,3771,3871,3371,387110,27512,241.80
1989-11-021,3671,3971,3571,357109,27211,977.10
1989-11-011,3771,3971,3671,397139,34712,330.10
1989-10-311,3771,3871,3671,377255,63712,153.60
1989-10-301,3771,3771,3571,36796,24012,065.30
1989-10-271,3671,3871,3671,387150,37412,241.80
1989-10-261,3871,3871,3571,367252,62912,065.30
1989-10-251,3871,4061,3871,387111,27712,241.80
1989-10-241,3971,4161,3771,377203,50712,153.60
1989-10-231,3871,3971,3871,397103,25712,330.10
1989-10-201,4161,4361,3971,397169,42212,330.10
1989-10-191,3971,4161,3871,387118,29512,241.80
1989-10-181,4061,4461,4061,426232,57912,586.10
1989-10-171,4061,4261,3971,42677,19212,586.10
1989-10-161,3771,3771,3571,37790,22512,153.60
1989-10-131,4161,4261,4061,41683,20712,497.80
1989-10-121,4461,4461,3871,387263,65712,241.80
1989-10-111,4361,4561,4261,446335,83612,762.60
1989-10-091,3771,4361,3671,406258,64412,409.50
1989-10-061,4461,4461,3871,38793,23212,241.80
1989-10-051,4361,4461,3871,387276,68912,241.80
1989-10-041,4261,4361,4161,426100,25012,586.10
1989-10-031,4461,4461,4161,416205,51212,497.80
1989-10-021,4461,4661,4161,446328,81912,762.60
1989-09-291,4161,4361,3971,436170,42412,674.30
1989-09-281,4261,4461,4161,416105,26212,497.80
1989-09-271,4161,4261,3971,416175,43712,497.80
1989-09-261,3971,4361,3871,397177,44212,330.10
1989-09-251,4261,4461,3671,416257,64212,497.80
1989-09-221,4261,4361,3971,436188,46912,674.30
1989-09-211,4461,4461,4161,436168,41912,674.30
1989-09-201,4361,4461,4161,446190,47412,762.60
1989-09-191,4261,4461,4261,43674,18512,674.30
1989-09-181,4761,4761,4361,446142,35412,762.60
1989-09-141,4461,4761,4361,47696,24013,027.40
1989-09-131,4361,4461,4161,44699,24712,762.60
1989-09-121,4761,4761,4261,446146,36412,762.60
1989-09-111,4161,4961,4061,486165,41213,115.60
1989-09-081,4161,4361,4161,436189,47212,674.30
1989-09-071,4661,4661,4161,416109,27212,497.80
1989-09-061,4461,4661,4061,466191,47712,939.10
1989-09-051,4561,4761,4461,446116,29012,762.60
1989-09-041,4061,4661,4061,436112,28012,674.30
1989-09-011,3971,4461,3871,446247,61712,762.60
1989-08-311,4661,4761,4161,416329,82112,497.80
1989-08-301,4761,4861,4661,476104,26013,027.40
1989-08-291,4761,4961,4561,486195,48713,115.60
1989-08-281,5061,5061,4961,496109,27213,203.90
1989-08-251,5161,5261,4961,506219,54713,292.10
1989-08-241,5161,5261,4961,526231,57713,468.70
1989-08-231,5261,5261,5161,526130,32513,468.70
1989-08-221,5361,5361,5161,516215,53713,380.40
1989-08-211,5461,5561,5361,53679,19713,556.90
1989-08-181,5261,5761,5161,556433,07813,733.50
1989-08-171,5661,5761,5161,526327,81613,468.70
1989-08-161,5861,6261,5661,5663,066,63713,821.70
1989-08-151,5061,5661,5061,566515,28313,821.70
1989-08-141,5061,5161,4861,516265,66213,380.40
1989-08-111,4661,5261,4461,516244,60913,380.40
1989-08-101,5061,5261,4861,496225,56213,203.90
1989-08-091,5061,5361,5061,536318,79413,556.90
1989-08-081,5061,5361,5061,526303,75613,468.70
1989-08-071,5161,5161,4861,516217,54213,380.40
1989-08-041,5161,5361,4961,526270,67413,468.70
1989-08-031,5661,5661,5061,526449,11813,468.70
1989-08-021,5161,5861,5161,5462,243,58713,645.20
1989-08-011,5461,5461,5061,546644,60513,645.20
1989-07-311,5461,5561,5161,526621,54813,468.70
1989-07-281,5061,5461,4861,5461,279,18513,645.20
1989-07-271,4761,5261,4661,4961,640,08413,203.90
1989-07-261,4161,4461,3971,446671,67312,762.60
1989-07-251,4361,4361,4061,406195,48712,409.50
1989-07-241,4161,4361,3871,406320,79912,409.50
1989-07-211,3971,4361,3971,436383,95612,674.30
1989-07-201,4361,4361,3971,416297,74112,497.80
1989-07-191,3571,4161,3571,416699,74312,497.80
1989-07-181,3471,3571,3371,337101,25211,800.50
1989-07-171,3571,3771,3571,36722,05512,065.30
1989-07-141,3871,3871,3671,37775,18712,153.60
1989-07-131,3771,3871,3671,36797,24212,065.30
1989-07-121,3471,3971,3471,367655,63312,065.30
1989-07-111,3171,3571,3171,327212,52911,712.30
1989-07-101,3371,3471,3071,337123,30711,800.50
1989-07-071,3371,3371,3171,337144,35911,800.50
1989-07-061,3171,3371,3071,317165,41211,624
1989-07-051,3071,3271,2971,307231,57711,535.70
1989-07-041,3271,3271,3071,307126,31511,535.70
1989-07-031,2971,3471,2971,33798,24511,800.50
1989-06-301,3171,3371,2971,29789,22211,447.50
1989-06-291,3571,3571,3371,35768,17011,977.10
1989-06-281,3371,3971,2971,397398,99412,330.10
1989-06-271,3671,3871,3471,357511,27311,977.10
1989-06-261,3371,3971,3371,377300,74912,153.60
1989-06-231,3271,3571,3271,357163,40711,977.10
1989-06-221,3271,3471,3171,327476,18611,712.30
1989-06-211,3071,3171,2971,307190,47411,535.70
1989-06-201,2571,3171,2571,287311,77611,359.20
1989-06-191,2571,2871,2571,257112,28011,094.40
1989-06-161,2671,2971,2571,277196,48911,271
1989-06-151,3071,3171,2671,287247,61711,359.20
1989-06-141,3471,3671,3171,327297,74111,712.30
1989-06-131,3771,3771,3471,357180,44911,977.10
1989-06-121,3971,4061,3971,397175,43712,330.10
1989-06-091,4261,4461,4161,426126,31512,586.10
1989-06-081,4461,4561,4361,446232,57912,762.60
1989-06-071,4361,4561,4261,456161,40212,850.80
1989-06-061,4261,4561,4161,416394,98412,497.80
1989-06-051,4961,5261,4661,466372,92912,939.10
1989-06-021,5261,5361,4861,496690,72013,203.90
1989-06-011,5861,5861,4861,4862,294,71413,115.60
1989-05-311,5061,6061,4961,5466,741,78913,645.20
1989-05-301,4761,4961,4661,466931,31912,939.10
1989-05-291,4461,4761,4261,4761,013,52413,027.40
1989-05-261,4761,4861,4361,456526,31112,850.80
1989-05-251,4761,4861,4461,486736,83513,115.60
1989-05-241,4061,5161,3971,4962,779,92313,203.90
1989-05-231,4161,4161,3771,416434,08112,497.80
1989-05-221,4361,4561,4161,426324,80912,586.10
1989-05-191,4661,4761,4361,436788,96512,674.30
1989-05-181,3871,4761,3871,476772,92513,027.40
1989-05-171,4161,4261,4061,406506,26112,409.50
1989-05-161,4061,4261,3971,426234,58412,586.10
1989-05-151,4161,4161,3971,397123,30712,330.10
1989-05-121,4261,4461,4061,416269,67212,497.80
1989-05-111,4061,4361,4061,426295,73612,586.10
1989-05-101,4361,4361,3971,397320,79912,330.10
1989-05-091,4661,4661,3871,436411,02412,674.30
1989-05-081,4661,4961,4461,446503,25312,762.60
1989-05-021,5261,5261,4761,496597,48813,203.90
1989-05-011,4861,5261,4761,5261,044,60113,468.70
1989-04-281,4961,4961,4461,486554,38113,115.60
1989-04-271,5361,5461,4961,4961,650,10913,203.90
1989-04-261,5261,5661,4961,5568,345,78313,733.50
1989-04-251,3471,4561,3371,4262,229,55212,586.10
1989-04-241,3771,3871,3371,347494,23111,888.80
1989-04-211,3571,4261,3571,3973,469,64012,330.10
1989-04-201,3271,4061,3271,3973,050,59712,330.10
1989-04-191,2971,3271,2771,3071,059,63911,535.70
1989-04-181,2471,2771,2371,267367,91611,182.70
1989-04-171,2471,2671,2371,237154,38410,917.90
1989-04-141,2471,2471,2171,247125,31211,006.20
1989-04-131,2571,2571,2471,247127,31711,006.20
1989-04-121,2771,2771,2471,257117,29211,094.40
1989-04-111,2671,2971,2671,277284,70911,271
1989-04-101,2971,2971,2771,297239,59711,447.50
1989-04-071,2671,2971,2471,297800,99511,447.50
1989-04-061,2471,2671,2371,257922,29711,094.40
1989-04-051,2071,2671,2071,247619,54311,006.20
1989-04-041,2171,2271,1871,197361,90110,564.90
1989-04-031,2471,2471,1971,197654,63010,564.90
1989-03-311,2271,2371,1971,237275,68710,917.90
1989-03-301,2371,2371,1871,187390,97410,476.60
1989-03-291,1971,2571,1971,197404,00610,564.90
1989-03-281,1871,1971,1271,127431,0739,947.04
1989-03-271,2671,3071,2571,257604,5059,905.75
1989-03-241,3271,3471,2971,307336,83910,299.80
1989-03-231,3171,3571,3171,347436,08610,615
1989-03-221,3571,3671,3071,317295,73710,378.60
1989-03-201,3571,3771,3471,367282,70410,772.60
1989-03-171,3771,3871,3371,337856,13210,536.20
1989-03-161,2971,3471,2971,317357,89110,378.60
1989-03-151,3071,3071,2871,297211,52710,221
1989-03-141,3171,3171,2871,307138,34510,299.80
1989-03-131,3171,3171,2871,28761,15210,142.20
1989-03-101,2771,2971,2771,297191,47710,221
1989-03-091,3171,3171,2771,297193,48210,221
1989-03-081,3071,3271,2971,297189,47210,221
1989-03-071,2771,2871,2571,28781,20210,142.20
1989-03-061,2971,2971,2771,28790,22510,142.20
1989-03-031,3171,3371,2971,307137,34210,299.80
1989-03-021,3171,3171,2771,297105,26210,221
1989-03-011,3271,3371,2771,307234,58410,299.80
1989-02-281,3471,3771,3071,327256,63910,457.40
1989-02-271,3471,3671,3471,347400,99910,615
1989-02-231,2971,3471,2971,327703,75310,457.40
1989-02-221,2971,3071,2771,297152,37910,221
1989-02-211,2871,2971,2671,28786,21510,142.20
1989-02-201,2871,3471,2771,277170,42410,063.40
1989-02-171,3071,3171,2871,307144,36010,299.80
1989-02-161,3171,3471,3071,307195,48710,299.80
1989-02-151,3371,3471,3071,317377,94110,378.60
1989-02-141,2871,3471,2771,297351,87610,221
1989-02-131,3371,3371,2671,297385,96110,221
1989-02-101,2971,3571,2971,327753,87710,457.40
1989-02-091,3171,3471,2971,317377,94110,378.60
1989-02-081,3771,3971,3171,3571,722,28910,693.80
1989-02-071,3071,4361,2971,3976,174,37711,009
1989-02-061,2871,2871,2571,267807,0109,984.55
1989-02-031,2571,2671,2371,2471,528,8079,826.95
1989-02-021,1871,2171,1671,217783,9529,590.53
1989-02-011,1871,1971,1771,187278,6949,354.12
1989-01-311,1771,1871,1571,167156,3899,196.51
1989-01-301,1871,1971,1671,177183,4579,275.31
1989-01-281,1871,1971,1671,177313,7819,275.31
1989-01-271,1871,2071,1471,147800,9959,038.90
1989-01-261,1271,1671,1071,167611,5239,196.51
1989-01-251,0971,1371,0771,097522,3018,644.88
1989-01-241,0971,0971,0771,077183,4578,487.27
1989-01-231,0971,1071,0771,087174,4348,566.07
1989-01-201,0971,0971,0671,09797,2428,644.88
1989-01-191,0971,1071,0971,10767,1678,723.68
1989-01-181,0971,1071,0671,107376,9398,723.68
1989-01-171,1171,1171,0971,107254,6348,723.68
1989-01-131,1071,1271,0971,107602,5008,723.68
1989-01-121,0871,1071,0771,107287,7178,723.68
1989-01-111,0871,0971,0671,077123,3078,487.27
1989-01-101,0971,1071,0671,067525,3088,408.46
1989-01-091,0671,0971,0471,097275,6878,644.88
1989-01-061,0371,0571,0371,03754,1358,172.05
1989-01-051,0671,0671,0471,04795,2378,250.85
1989-01-041,0471,0771,0471,06730,0758,408.46

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