5410 合同製鐵(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	1,820	1,840	1,770	1,770	211,000	17,700
1990-12-27	1,840	1,850	1,830	1,840	299,000	18,400
1990-12-26	1,840	1,870	1,830	1,860	258,000	18,600
1990-12-25	1,850	1,870	1,850	1,850	421,000	18,500
1990-12-21	1,900	1,920	1,880	1,920	409,000	19,200
1990-12-20	1,950	1,970	1,920	1,930	404,000	19,300
1990-12-19	2,000	2,010	1,960	1,990	928,000	19,900
1990-12-18	1,950	1,990	1,950	1,960	595,000	19,600
1990-12-17	1,990	2,010	1,950	1,950	544,000	19,500
1990-12-14	1,990	2,040	1,990	2,030	869,000	20,300
1990-12-13	2,050	2,070	2,020	2,030	745,000	20,300
1990-12-12	2,070	2,100	2,020	2,050	3,356,000	20,500
1990-12-11	1,930	2,060	1,920	2,040	5,093,000	20,400
1990-12-10	1,930	1,980	1,890	1,950	1,070,000	19,500
1990-12-07	1,870	1,910	1,850	1,910	1,052,000	19,100
1990-12-06	1,820	1,830	1,780	1,780	501,000	17,800
1990-12-05	1,760	1,790	1,710	1,790	446,000	17,900
1990-12-04	1,790	1,790	1,710	1,730	649,000	17,300
1990-12-03	1,830	1,830	1,780	1,810	864,000	18,100
1990-11-30	1,720	1,770	1,720	1,770	270,000	17,700
1990-11-29	1,820	1,840	1,760	1,800	469,000	18,000
1990-11-28	1,900	1,900	1,820	1,850	640,000	18,500
1990-11-27	1,880	1,910	1,880	1,890	52,000	18,900
1990-11-26	1,940	1,940	1,900	1,920	127,000	19,200
1990-11-22	1,890	1,930	1,880	1,930	331,000	19,300
1990-11-21	1,890	1,910	1,860	1,890	212,000	18,900
1990-11-20	1,960	1,960	1,910	1,930	348,000	19,300
1990-11-19	1,950	1,960	1,930	1,960	160,000	19,600
1990-11-16	1,930	1,950	1,890	1,940	315,000	19,400
1990-11-15	2,040	2,040	1,950	1,950	1,034,000	19,500
1990-11-14	1,950	2,030	1,940	2,000	745,000	20,000
1990-11-13	1,910	1,940	1,910	1,940	370,000	19,400
1990-11-09	1,840	1,870	1,830	1,850	517,000	18,500
1990-11-08	1,890	1,900	1,860	1,900	711,000	19,000
1990-11-07	1,900	1,920	1,880	1,920	673,000	19,200
1990-11-06	2,010	2,030	1,930	1,930	474,000	19,300
1990-11-05	1,980	2,050	1,980	1,990	413,000	19,900
1990-11-02	1,930	1,990	1,920	1,950	593,000	19,500
1990-11-01	2,040	2,040	1,950	1,950	560,000	19,500
1990-10-31	2,080	2,100	2,050	2,050	667,000	20,500
1990-10-30	2,140	2,160	2,070	2,110	1,256,000	21,100
1990-10-29	2,200	2,220	2,180	2,180	2,443,000	21,800
1990-10-26	2,140	2,230	2,140	2,180	6,777,000	21,800
1990-10-25	2,050	2,190	2,040	2,160	4,240,000	21,600
1990-10-24	1,970	2,010	1,940	2,010	938,000	20,100
1990-10-23	2,010	2,030	1,970	1,980	673,000	19,800
1990-10-22	1,950	2,020	1,950	2,000	650,000	20,000
1990-10-19	1,970	2,030	1,950	1,970	1,555,000	19,700
1990-10-18	1,880	1,980	1,870	1,950	1,497,000	19,500
1990-10-17	1,820	1,890	1,800	1,880	426,000	18,800
1990-10-16	1,830	1,850	1,810	1,820	515,000	18,200
1990-10-15	1,830	1,860	1,810	1,840	187,000	18,400
1990-10-12	1,760	1,830	1,750	1,830	203,000	18,300
1990-10-11	1,780	1,820	1,750	1,780	323,000	17,800
1990-10-09	1,840	1,920	1,840	1,840	817,000	18,400
1990-10-08	1,780	1,860	1,780	1,840	416,000	18,400
1990-10-05	1,850	1,850	1,790	1,840	600,000	18,400
1990-10-04	1,760	1,800	1,730	1,790	408,000	17,900
1990-10-03	1,770	1,890	1,730	1,790	1,046,000	17,900
1990-10-02	1,620	1,800	1,610	1,800	459,000	18,000
1990-10-01	1,550	1,580	1,470	1,530	490,000	15,300
1990-09-28	1,650	1,700	1,610	1,610	209,000	16,100
1990-09-27	1,680	1,740	1,630	1,680	324,000	16,800
1990-09-26	1,810	1,830	1,710	1,710	760,000	17,100
1990-09-25	1,850	1,880	1,750	1,770	782,000	17,700
1990-09-21	2,095	2,155	2,065	2,145	1,314,273	18,932
1990-09-20	2,254	2,264	2,155	2,155	720,795	19,020.30
1990-09-19	2,234	2,264	2,224	2,264	436,086	19,982.30
1990-09-18	2,294	2,304	2,115	2,254	1,190,966	19,894.10
1990-09-17	2,344	2,364	2,304	2,304	696,735	20,335.40
1990-09-14	2,344	2,384	2,334	2,374	1,081,694	20,953.20
1990-09-13	2,404	2,424	2,344	2,344	2,766,890	20,688.40
1990-09-12	2,334	2,374	2,304	2,364	914,277	20,865
1990-09-11	2,354	2,354	2,294	2,324	570,420	20,511.90
1990-09-10	2,354	2,374	2,334	2,364	978,437	20,865
1990-09-07	2,384	2,394	2,284	2,314	1,669,157	20,423.70
1990-09-06	2,314	2,414	2,224	2,414	2,894,207	21,306.30
1990-09-05	2,414	2,414	2,185	2,274	3,290,193	20,070.60
1990-09-04	2,314	2,404	2,294	2,374	7,208,952	20,953.20
1990-09-03	2,274	2,394	2,234	2,264	5,921,747	19,982.30
1990-08-31	2,195	2,195	2,195	2,195	1,363,395	19,373.30
1990-08-30	1,796	1,925	1,776	1,895	1,100,741	16,725.50
1990-08-29	1,746	1,786	1,716	1,746	328,819	15,410.40
1990-08-28	1,786	1,786	1,716	1,756	357,891	15,498.70
1990-08-27	1,676	1,726	1,636	1,716	147,367	15,145.60
1990-08-24	1,556	1,686	1,546	1,616	321,801	14,263
1990-08-23	1,776	1,796	1,576	1,586	386,964	13,998.20
1990-08-22	1,895	1,895	1,776	1,825	179,447	16,107.70
1990-08-21	1,955	1,985	1,915	1,915	271,677	16,902
1990-08-20	1,935	1,965	1,935	1,945	137,342	17,166.80
1990-08-17	1,925	1,955	1,915	1,935	199,497	17,078.60
1990-08-16	1,985	1,995	1,945	1,955	257,642	17,255.10
1990-08-15	1,945	2,015	1,945	1,985	438,091	17,519.90
1990-08-14	1,895	1,975	1,855	1,965	196,489	17,343.30
1990-08-13	1,905	1,905	1,835	1,865	182,454	16,460.70
1990-08-10	1,935	1,965	1,905	1,945	289,721	17,166.80
1990-08-09	2,025	2,025	1,895	1,905	246,614	16,813.80
1990-08-08	1,895	2,035	1,895	2,025	297,741	17,872.90
1990-08-07	1,796	1,915	1,796	1,855	461,148	16,372.50
1990-08-06	1,945	2,065	1,905	1,925	232,579	16,990.30
1990-08-03	2,055	2,125	2,045	2,105	404,006	18,579
1990-08-02	2,145	2,165	2,085	2,125	216,539	18,755.50
1990-08-01	2,165	2,195	2,145	2,145	625,558	18,932
1990-07-31	2,135	2,145	2,095	2,135	1,199,988	18,843.80
1990-07-30	2,075	2,115	2,035	2,115	336,839	18,667.30
1990-07-27	2,095	2,095	2,045	2,045	258,644	18,049.40
1990-07-26	2,115	2,125	2,075	2,095	620,545	18,490.70
1990-07-25	2,105	2,125	2,065	2,115	488,216	18,667.30
1990-07-24	2,115	2,135	2,095	2,095	268,669	18,490.70
1990-07-23	2,145	2,165	2,105	2,135	302,754	18,843.80
1990-07-20	2,145	2,165	2,135	2,145	226,564	18,932
1990-07-19	2,204	2,204	2,155	2,185	355,886	19,285.10
1990-07-18	2,175	2,204	2,155	2,175	425,058	19,196.80
1990-07-17	2,204	2,214	2,125	2,125	880,192	18,755.50
1990-07-16	2,185	2,214	2,175	2,185	1,227,056	19,285.10
1990-07-13	2,145	2,165	2,135	2,165	730,820	19,108.60
1990-07-12	2,145	2,165	2,115	2,115	350,874	18,667.30
1990-07-11	2,125	2,145	2,115	2,145	397,991	18,932
1990-07-10	2,145	2,155	2,095	2,105	619,543	18,579
1990-07-09	2,155	2,175	2,135	2,135	1,424,547	18,843.80
1990-07-06	2,105	2,135	2,085	2,135	1,023,549	18,843.80
1990-07-05	2,085	2,105	2,085	2,085	534,331	18,402.50
1990-07-04	2,115	2,115	2,075	2,105	1,017,534	18,579
1990-07-03	2,145	2,145	2,095	2,095	2,999,469	18,490.70
1990-07-02	1,965	2,065	1,965	2,065	5,315,236	18,225.90
1990-06-29	1,895	1,945	1,895	1,945	1,270,163	17,166.80
1990-06-28	1,905	1,915	1,875	1,875	468,166	16,549
1990-06-27	1,895	1,905	1,855	1,885	895,229	16,637.20
1990-06-26	1,875	1,895	1,855	1,895	370,924	16,725.50
1990-06-25	1,905	1,905	1,845	1,895	426,061	16,725.50
1990-06-22	1,935	1,935	1,895	1,905	437,088	16,813.80
1990-06-21	1,925	1,945	1,905	1,915	713,777	16,902
1990-06-20	1,895	1,945	1,875	1,925	646,610	16,990.30
1990-06-19	1,905	1,925	1,895	1,905	566,410	16,813.80
1990-06-18	1,935	1,945	1,915	1,925	619,543	16,990.30
1990-06-15	1,925	1,955	1,905	1,915	1,612,014	16,902
1990-06-14	1,945	1,965	1,915	1,925	2,866,137	16,990.30
1990-06-13	1,905	1,925	1,885	1,915	1,538,832	16,902
1990-06-12	1,885	1,935	1,875	1,875	4,190,435	16,549
1990-06-11	1,855	1,885	1,845	1,885	1,063,649	16,637.20
1990-06-08	1,865	1,875	1,845	1,845	1,593,969	16,284.20
1990-06-07	1,835	1,885	1,825	1,865	2,298,724	16,460.70
1990-06-06	1,825	1,835	1,786	1,825	1,172,921	16,107.70
1990-06-05	1,815	1,845	1,805	1,825	2,214,515	16,107.70
1990-06-04	1,736	1,815	1,726	1,786	2,439,074	15,763.50
1990-06-01	1,716	1,736	1,706	1,736	398,994	15,322.20
1990-05-31	1,726	1,726	1,706	1,726	590,470	15,233.90
1990-05-30	1,746	1,746	1,716	1,726	615,533	15,233.90
1990-05-29	1,746	1,746	1,696	1,726	442,101	15,233.90
1990-05-28	1,756	1,756	1,716	1,726	149,372	15,233.90
1990-05-25	1,726	1,746	1,696	1,746	800,995	15,410.40
1990-05-24	1,726	1,726	1,716	1,726	386,964	15,233.90
1990-05-23	1,726	1,726	1,706	1,726	234,584	15,233.90
1990-05-22	1,656	1,716	1,656	1,696	382,954	14,969.10
1990-05-21	1,726	1,726	1,656	1,656	328,819	14,616.10
1990-05-18	1,736	1,746	1,706	1,706	265,662	15,057.40
1990-05-17	1,736	1,736	1,696	1,736	266,664	15,322.20
1990-05-16	1,746	1,766	1,706	1,736	869,164	15,322.20
1990-05-15	1,716	1,746	1,696	1,716	566,410	15,145.60
1990-05-14	1,736	1,736	1,696	1,706	448,116	15,057.40
1990-05-11	1,676	1,726	1,666	1,706	822,047	15,057.40
1990-05-10	1,666	1,686	1,666	1,666	479,193	14,704.30
1990-05-09	1,646	1,666	1,626	1,626	388,969	14,351.30
1990-05-08	1,606	1,636	1,596	1,626	141,352	14,351.30
1990-05-07	1,636	1,636	1,576	1,596	205,512	14,086.50
1990-05-02	1,626	1,636	1,596	1,636	166,414	14,439.50
1990-05-01	1,636	1,636	1,596	1,596	132,330	14,086.50
1990-04-27	1,646	1,646	1,606	1,606	113,282	14,174.80
1990-04-26	1,636	1,646	1,616	1,626	191,477	14,351.30
1990-04-25	1,646	1,646	1,616	1,636	306,764	14,439.50
1990-04-24	1,676	1,676	1,616	1,616	340,849	14,263
1990-04-23	1,666	1,666	1,616	1,646	252,629	14,527.80
1990-04-20	1,696	1,696	1,606	1,636	255,637	14,439.50
1990-04-19	1,646	1,716	1,646	1,666	1,243,096	14,704.30
1990-04-18	1,586	1,636	1,566	1,626	729,817	14,351.30
1990-04-17	1,576	1,576	1,546	1,556	252,629	13,733.50
1990-04-16	1,576	1,576	1,516	1,516	111,277	13,380.40
1990-04-13	1,556	1,576	1,546	1,566	133,332	13,821.70
1990-04-12	1,606	1,606	1,526	1,526	176,439	13,468.70
1990-04-11	1,556	1,616	1,546	1,596	410,021	14,086.50
1990-04-10	1,546	1,586	1,526	1,526	251,627	13,468.70
1990-04-09	1,456	1,636	1,436	1,636	547,363	14,439.50
1990-04-06	1,327	1,436	1,327	1,436	170,424	12,674.30
1990-04-05	1,297	1,317	1,197	1,317	298,744	11,624
1990-04-04	1,357	1,367	1,297	1,297	339,846	11,447.50
1990-04-03	1,397	1,436	1,287	1,297	287,716	11,447.50
1990-04-02	1,536	1,536	1,397	1,397	298,744	12,330.10
1990-03-30	1,576	1,576	1,496	1,546	325,811	13,645.20
1990-03-29	1,546	1,586	1,516	1,586	85,212	13,998.20
1990-03-28	1,606	1,606	1,496	1,596	89,222	14,086.50
1990-03-27	1,646	1,686	1,586	1,616	76,190	14,263
1990-03-26	1,536	1,596	1,486	1,586	309,771	13,998.20
1990-03-23	1,516	1,546	1,446	1,536	330,824	13,556.90
1990-03-22	1,446	1,576	1,446	1,546	205,512	13,645.20
1990-03-20	1,656	1,656	1,546	1,586	194,484	13,998.20
1990-03-19	1,756	1,756	1,576	1,596	156,389	14,086.50
1990-03-16	1,756	1,766	1,716	1,726	397,991	15,233.90
1990-03-15	1,746	1,815	1,696	1,815	803,000	16,019.40
1990-03-14	1,726	1,766	1,706	1,746	286,714	15,410.40
1990-03-13	1,776	1,796	1,726	1,736	509,268	15,322.20
1990-03-12	1,845	1,845	1,776	1,805	474,181	15,931.20
1990-03-09	1,835	1,855	1,815	1,835	671,673	16,195.90
1990-03-08	1,805	1,865	1,796	1,845	933,324	16,284.20
1990-03-07	1,825	1,835	1,786	1,835	313,781	16,195.90
1990-03-06	1,875	1,885	1,805	1,835	1,372,418	16,195.90
1990-03-05	1,865	1,895	1,845	1,855	1,363,395	16,372.50
1990-03-02	1,805	1,905	1,796	1,895	4,617,499	16,725.50
1990-03-01	1,845	1,845	1,796	1,805	1,029,564	15,931.20
1990-02-28	1,835	1,855	1,805	1,845	1,988,953	16,284.20
1990-02-27	1,756	1,786	1,696	1,786	1,188,961	15,763.50
1990-02-26	1,796	1,796	1,566	1,666	962,397	14,704.30
1990-02-23	1,845	1,865	1,766	1,815	4,828,023	16,019.40
1990-02-22	1,756	1,865	1,746	1,855	4,158,355	16,372.50
1990-02-21	1,746	1,796	1,706	1,736	2,162,385	15,322.20
1990-02-20	1,716	1,756	1,686	1,756	2,002,988	15,498.70
1990-02-19	1,756	1,756	1,696	1,716	1,526,802	15,145.60
1990-02-16	1,696	1,746	1,696	1,736	3,943,821	15,322.20
1990-02-15	1,666	1,686	1,656	1,676	988,462	14,792.60
1990-02-14	1,646	1,656	1,636	1,656	629,568	14,616.10
1990-02-13	1,636	1,646	1,616	1,646	320,799	14,527.80
1990-02-09	1,656	1,656	1,616	1,656	944,352	14,616.10
1990-02-08	1,666	1,676	1,636	1,656	2,164,390	14,616.10
1990-02-07	1,646	1,686	1,626	1,636	2,896,212	14,439.50
1990-02-06	1,576	1,636	1,566	1,616	2,782,930	14,263
1990-02-05	1,586	1,586	1,546	1,546	395,986	13,645.20
1990-02-02	1,576	1,576	1,556	1,576	787,962	13,910
1990-02-01	1,516	1,546	1,516	1,546	274,684	13,645.20
1990-01-31	1,506	1,536	1,506	1,526	279,697	13,468.70
1990-01-30	1,526	1,536	1,506	1,526	205,512	13,468.70
1990-01-29	1,496	1,496	1,466	1,476	171,427	13,027.40
1990-01-26	1,496	1,496	1,466	1,476	181,452	13,027.40
1990-01-25	1,496	1,506	1,486	1,506	73,182	13,292.10
1990-01-24	1,526	1,526	1,486	1,486	138,345	13,115.60
1990-01-23	1,486	1,516	1,486	1,516	101,252	13,380.40
1990-01-22	1,496	1,506	1,486	1,506	38,095	13,292.10
1990-01-19	1,486	1,496	1,476	1,486	139,347	13,115.60
1990-01-18	1,556	1,576	1,486	1,496	357,891	13,203.90
1990-01-17	1,466	1,516	1,446	1,516	186,464	13,380.40
1990-01-16	1,486	1,506	1,466	1,466	213,532	12,939.10
1990-01-12	1,476	1,516	1,476	1,486	158,394	13,115.60
1990-01-11	1,466	1,486	1,456	1,486	111,277	13,115.60
1990-01-10	1,456	1,476	1,446	1,446	150,374	12,762.60
1990-01-09	1,466	1,496	1,456	1,456	126,315	12,850.80
1990-01-08	1,476	1,476	1,456	1,456	133,332	12,850.80
1990-01-05	1,526	1,526	1,496	1,496	149,372	13,203.90
1990-01-04	1,526	1,536	1,516	1,526	107,267	13,468.70

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