5410 合同製鐵(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 595 | 600 | 591 | 591 | 60,000 | 5,910 |
| 1993-12-29 | 595 | 600 | 591 | 591 | 188,000 | 5,910 |
| 1993-12-28 | 579 | 602 | 579 | 598 | 266,000 | 5,980 |
| 1993-12-27 | 577 | 580 | 574 | 579 | 127,000 | 5,790 |
| 1993-12-24 | 576 | 583 | 576 | 577 | 135,000 | 5,770 |
| 1993-12-22 | 575 | 580 | 575 | 575 | 349,000 | 5,750 |
| 1993-12-21 | 580 | 581 | 576 | 576 | 190,000 | 5,760 |
| 1993-12-20 | 605 | 605 | 580 | 580 | 250,000 | 5,800 |
| 1993-12-17 | 605 | 605 | 590 | 596 | 166,000 | 5,960 |
| 1993-12-16 | 604 | 616 | 602 | 605 | 159,000 | 6,050 |
| 1993-12-15 | 600 | 610 | 600 | 600 | 124,000 | 6,000 |
| 1993-12-14 | 609 | 609 | 595 | 596 | 198,000 | 5,960 |
| 1993-12-13 | 615 | 615 | 610 | 610 | 164,000 | 6,100 |
| 1993-12-10 | 623 | 624 | 615 | 620 | 293,000 | 6,200 |
| 1993-12-09 | 627 | 630 | 613 | 620 | 209,000 | 6,200 |
| 1993-12-08 | 606 | 624 | 606 | 624 | 206,000 | 6,240 |
| 1993-12-07 | 618 | 625 | 610 | 610 | 164,000 | 6,100 |
| 1993-12-06 | 620 | 620 | 602 | 608 | 190,000 | 6,080 |
| 1993-12-03 | 643 | 643 | 625 | 625 | 189,000 | 6,250 |
| 1993-12-02 | 645 | 665 | 640 | 640 | 630,000 | 6,400 |
| 1993-12-01 | 630 | 640 | 610 | 640 | 354,000 | 6,400 |
| 1993-11-30 | 595 | 616 | 595 | 610 | 372,000 | 6,100 |
| 1993-11-29 | 595 | 597 | 583 | 595 | 442,000 | 5,950 |
| 1993-11-26 | 610 | 610 | 597 | 605 | 845,000 | 6,050 |
| 1993-11-25 | 597 | 603 | 595 | 600 | 622,000 | 6,000 |
| 1993-11-24 | 597 | 601 | 583 | 595 | 679,000 | 5,950 |
| 1993-11-22 | 612 | 612 | 574 | 594 | 1,013,000 | 5,940 |
| 1993-11-19 | 602 | 610 | 602 | 602 | 1,333,000 | 6,020 |
| 1993-11-17 | 807 | 813 | 800 | 802 | 107,000 | 8,020 |
| 1993-11-16 | 810 | 815 | 806 | 808 | 123,000 | 8,080 |
| 1993-11-15 | 828 | 828 | 810 | 810 | 185,000 | 8,100 |
| 1993-11-12 | 818 | 825 | 817 | 820 | 163,000 | 8,200 |
| 1993-11-11 | 810 | 817 | 803 | 817 | 143,000 | 8,170 |
| 1993-11-10 | 811 | 815 | 811 | 814 | 144,000 | 8,140 |
| 1993-11-09 | 825 | 830 | 810 | 810 | 180,000 | 8,100 |
| 1993-11-08 | 819 | 825 | 819 | 825 | 73,000 | 8,250 |
| 1993-11-05 | 828 | 829 | 817 | 829 | 394,000 | 8,290 |
| 1993-11-04 | 838 | 845 | 828 | 828 | 174,000 | 8,280 |
| 1993-11-02 | 845 | 845 | 838 | 838 | 145,000 | 8,380 |
| 1993-11-01 | 849 | 849 | 840 | 845 | 101,000 | 8,450 |
| 1993-10-29 | 838 | 858 | 836 | 858 | 179,000 | 8,580 |
| 1993-10-28 | 835 | 840 | 830 | 830 | 141,000 | 8,300 |
| 1993-10-27 | 837 | 859 | 835 | 859 | 176,000 | 8,590 |
| 1993-10-26 | 860 | 865 | 835 | 835 | 207,000 | 8,350 |
| 1993-10-25 | 860 | 871 | 855 | 859 | 342,000 | 8,590 |
| 1993-10-22 | 852 | 854 | 849 | 850 | 259,000 | 8,500 |
| 1993-10-21 | 850 | 850 | 842 | 849 | 57,000 | 8,490 |
| 1993-10-20 | 850 | 855 | 847 | 848 | 286,000 | 8,480 |
| 1993-10-19 | 842 | 850 | 840 | 850 | 111,000 | 8,500 |
| 1993-10-18 | 837 | 855 | 837 | 842 | 179,000 | 8,420 |
| 1993-10-15 | 835 | 850 | 835 | 835 | 58,000 | 8,350 |
| 1993-10-14 | 840 | 845 | 834 | 835 | 91,000 | 8,350 |
| 1993-10-13 | 845 | 850 | 844 | 849 | 264,000 | 8,490 |
| 1993-10-12 | 854 | 855 | 842 | 854 | 208,000 | 8,540 |
| 1993-10-08 | 836 | 844 | 835 | 844 | 296,000 | 8,440 |
| 1993-10-07 | 836 | 848 | 830 | 830 | 824,000 | 8,300 |
| 1993-10-06 | 810 | 834 | 809 | 826 | 657,000 | 8,260 |
| 1993-10-05 | 807 | 810 | 800 | 807 | 193,000 | 8,070 |
| 1993-10-04 | 800 | 810 | 795 | 807 | 346,000 | 8,070 |
| 1993-10-01 | 802 | 805 | 797 | 797 | 690,000 | 7,970 |
| 1993-09-30 | 805 | 805 | 796 | 800 | 554,000 | 8,000 |
| 1993-09-29 | 820 | 820 | 805 | 805 | 145,000 | 8,050 |
| 1993-09-28 | 813 | 820 | 810 | 810 | 131,000 | 8,100 |
| 1993-09-27 | 816 | 820 | 814 | 818 | 332,000 | 8,180 |
| 1993-09-24 | 815 | 830 | 815 | 816 | 177,000 | 8,160 |
| 1993-09-22 | 820 | 820 | 815 | 816 | 358,000 | 8,160 |
| 1993-09-21 | 848 | 850 | 826 | 826 | 673,000 | 8,260 |
| 1993-09-20 | 852 | 852 | 840 | 840 | 180,000 | 8,400 |
| 1993-09-17 | 870 | 870 | 850 | 851 | 320,000 | 8,510 |
| 1993-09-16 | 880 | 880 | 870 | 870 | 125,000 | 8,700 |
| 1993-09-14 | 880 | 880 | 877 | 880 | 317,000 | 8,800 |
| 1993-09-13 | 880 | 880 | 870 | 880 | 294,000 | 8,800 |
| 1993-09-10 | 897 | 897 | 870 | 880 | 350,000 | 8,800 |
| 1993-09-09 | 909 | 909 | 896 | 897 | 145,000 | 8,970 |
| 1993-09-08 | 930 | 930 | 925 | 925 | 233,000 | 9,250 |
| 1993-09-07 | 938 | 938 | 929 | 938 | 336,000 | 9,380 |
| 1993-09-06 | 923 | 929 | 920 | 929 | 225,000 | 9,290 |
| 1993-09-03 | 951 | 955 | 925 | 925 | 263,000 | 9,250 |
| 1993-09-02 | 960 | 960 | 950 | 950 | 62,000 | 9,500 |
| 1993-09-01 | 950 | 954 | 948 | 950 | 298,000 | 9,500 |
| 1993-08-31 | 955 | 965 | 950 | 950 | 149,000 | 9,500 |
| 1993-08-30 | 974 | 974 | 950 | 959 | 88,000 | 9,590 |
| 1993-08-27 | 965 | 980 | 965 | 974 | 205,000 | 9,740 |
| 1993-08-26 | 979 | 979 | 960 | 975 | 65,000 | 9,750 |
| 1993-08-25 | 965 | 965 | 960 | 961 | 107,000 | 9,610 |
| 1993-08-24 | 965 | 965 | 960 | 965 | 91,000 | 9,650 |
| 1993-08-23 | 970 | 970 | 965 | 965 | 29,000 | 9,650 |
| 1993-08-20 | 980 | 980 | 960 | 968 | 76,000 | 9,680 |
| 1993-08-19 | 980 | 980 | 960 | 970 | 132,000 | 9,700 |
| 1993-08-18 | 999 | 999 | 985 | 985 | 47,000 | 9,850 |
| 1993-08-17 | 985 | 998 | 985 | 998 | 102,000 | 9,980 |
| 1993-08-16 | 994 | 1,000 | 980 | 1,000 | 24,000 | 10,000 |
| 1993-08-13 | 985 | 995 | 985 | 995 | 112,000 | 9,950 |
| 1993-08-12 | 972 | 985 | 972 | 980 | 74,000 | 9,800 |
| 1993-08-11 | 961 | 972 | 961 | 970 | 108,000 | 9,700 |
| 1993-08-10 | 981 | 981 | 961 | 961 | 117,000 | 9,610 |
| 1993-08-09 | 974 | 980 | 974 | 980 | 57,000 | 9,800 |
| 1993-08-06 | 975 | 975 | 972 | 973 | 130,000 | 9,730 |
| 1993-08-05 | 978 | 978 | 970 | 972 | 152,000 | 9,720 |
| 1993-08-04 | 965 | 980 | 965 | 980 | 118,000 | 9,800 |
| 1993-08-03 | 970 | 978 | 965 | 965 | 87,000 | 9,650 |
| 1993-08-02 | 978 | 978 | 969 | 970 | 227,000 | 9,700 |
| 1993-07-30 | 969 | 973 | 969 | 969 | 177,000 | 9,690 |
| 1993-07-29 | 970 | 980 | 961 | 979 | 51,000 | 9,790 |
| 1993-07-28 | 970 | 971 | 960 | 961 | 170,000 | 9,610 |
| 1993-07-27 | 970 | 975 | 970 | 970 | 127,000 | 9,700 |
| 1993-07-26 | 979 | 981 | 961 | 970 | 123,000 | 9,700 |
| 1993-07-23 | 970 | 980 | 970 | 970 | 140,000 | 9,700 |
| 1993-07-22 | 976 | 1,000 | 976 | 990 | 77,000 | 9,900 |
| 1993-07-21 | 985 | 985 | 975 | 975 | 133,000 | 9,750 |
| 1993-07-20 | 999 | 999 | 980 | 985 | 122,000 | 9,850 |
| 1993-07-19 | 980 | 999 | 980 | 999 | 164,000 | 9,990 |
| 1993-07-16 | 982 | 982 | 970 | 980 | 189,000 | 9,800 |
| 1993-07-15 | 980 | 985 | 980 | 981 | 126,000 | 9,810 |
| 1993-07-14 | 970 | 980 | 961 | 980 | 165,000 | 9,800 |
| 1993-07-13 | 961 | 980 | 961 | 970 | 148,000 | 9,700 |
| 1993-07-12 | 963 | 964 | 961 | 961 | 46,000 | 9,610 |
| 1993-07-09 | 951 | 968 | 951 | 960 | 106,000 | 9,600 |
| 1993-07-08 | 959 | 959 | 951 | 951 | 51,000 | 9,510 |
| 1993-07-07 | 959 | 960 | 951 | 951 | 193,000 | 9,510 |
| 1993-07-06 | 955 | 961 | 955 | 960 | 168,000 | 9,600 |
| 1993-07-05 | 974 | 974 | 973 | 973 | 28,000 | 9,730 |
| 1993-07-02 | 983 | 983 | 971 | 983 | 18,000 | 9,830 |
| 1993-07-01 | 970 | 989 | 970 | 973 | 43,000 | 9,730 |
| 1993-06-30 | 970 | 970 | 951 | 969 | 57,000 | 9,690 |
| 1993-06-29 | 980 | 980 | 975 | 975 | 274,000 | 9,750 |
| 1993-06-28 | 1,000 | 1,000 | 990 | 990 | 128,000 | 9,900 |
| 1993-06-25 | 1,010 | 1,010 | 988 | 990 | 222,000 | 9,900 |
| 1993-06-24 | 965 | 1,010 | 965 | 1,010 | 194,000 | 10,100 |
| 1993-06-23 | 970 | 970 | 960 | 965 | 161,000 | 9,650 |
| 1993-06-22 | 956 | 971 | 951 | 970 | 149,000 | 9,700 |
| 1993-06-21 | 972 | 978 | 940 | 946 | 249,000 | 9,460 |
| 1993-06-18 | 990 | 1,000 | 990 | 990 | 299,000 | 9,900 |
| 1993-06-17 | 1,010 | 1,020 | 1,000 | 1,010 | 259,000 | 10,100 |
| 1993-06-16 | 1,040 | 1,040 | 1,000 | 1,000 | 229,000 | 10,000 |
| 1993-06-15 | 1,080 | 1,080 | 1,040 | 1,040 | 359,000 | 10,400 |
| 1993-06-14 | 1,080 | 1,090 | 1,060 | 1,080 | 161,000 | 10,800 |
| 1993-06-11 | 1,080 | 1,080 | 1,060 | 1,070 | 72,000 | 10,700 |
| 1993-06-10 | 1,090 | 1,100 | 1,060 | 1,060 | 115,000 | 10,600 |
| 1993-06-08 | 1,100 | 1,100 | 1,070 | 1,100 | 209,000 | 11,000 |
| 1993-06-07 | 1,120 | 1,120 | 1,100 | 1,100 | 287,000 | 11,000 |
| 1993-06-04 | 1,070 | 1,110 | 1,070 | 1,100 | 1,510,000 | 11,000 |
| 1993-06-03 | 1,060 | 1,060 | 1,050 | 1,060 | 198,000 | 10,600 |
| 1993-06-02 | 1,050 | 1,060 | 1,040 | 1,060 | 108,000 | 10,600 |
| 1993-06-01 | 1,050 | 1,060 | 1,050 | 1,050 | 311,000 | 10,500 |
| 1993-05-31 | 1,050 | 1,060 | 1,040 | 1,040 | 179,000 | 10,400 |
| 1993-05-28 | 1,070 | 1,070 | 1,050 | 1,050 | 144,000 | 10,500 |
| 1993-05-27 | 1,050 | 1,070 | 1,050 | 1,070 | 239,000 | 10,700 |
| 1993-05-26 | 1,070 | 1,070 | 1,060 | 1,070 | 155,000 | 10,700 |
| 1993-05-25 | 1,070 | 1,080 | 1,060 | 1,070 | 263,000 | 10,700 |
| 1993-05-24 | 1,080 | 1,080 | 1,060 | 1,070 | 196,000 | 10,700 |
| 1993-05-21 | 1,050 | 1,080 | 1,040 | 1,060 | 602,000 | 10,600 |
| 1993-05-20 | 1,050 | 1,050 | 1,030 | 1,030 | 453,000 | 10,300 |
| 1993-05-19 | 1,060 | 1,070 | 1,060 | 1,070 | 84,000 | 10,700 |
| 1993-05-18 | 1,080 | 1,090 | 1,060 | 1,060 | 561,000 | 10,600 |
| 1993-05-17 | 1,070 | 1,080 | 1,060 | 1,080 | 389,000 | 10,800 |
| 1993-05-14 | 1,050 | 1,060 | 1,050 | 1,050 | 290,000 | 10,500 |
| 1993-05-13 | 1,050 | 1,060 | 1,050 | 1,060 | 184,000 | 10,600 |
| 1993-05-12 | 1,060 | 1,060 | 1,040 | 1,050 | 313,000 | 10,500 |
| 1993-05-11 | 1,070 | 1,070 | 1,040 | 1,060 | 448,000 | 10,600 |
| 1993-05-10 | 1,040 | 1,060 | 1,010 | 1,060 | 370,000 | 10,600 |
| 1993-05-07 | 1,050 | 1,050 | 1,040 | 1,040 | 268,000 | 10,400 |
| 1993-05-06 | 1,070 | 1,080 | 1,040 | 1,040 | 405,000 | 10,400 |
| 1993-04-30 | 1,040 | 1,060 | 1,040 | 1,060 | 353,000 | 10,600 |
| 1993-04-28 | 1,030 | 1,040 | 1,010 | 1,020 | 355,000 | 10,200 |
| 1993-04-27 | 994 | 1,010 | 994 | 997 | 467,000 | 9,970 |
| 1993-04-26 | 961 | 990 | 956 | 990 | 173,000 | 9,900 |
| 1993-04-23 | 960 | 970 | 960 | 961 | 262,000 | 9,610 |
| 1993-04-22 | 1,000 | 1,000 | 970 | 970 | 461,000 | 9,700 |
| 1993-04-21 | 1,020 | 1,020 | 970 | 990 | 379,000 | 9,900 |
| 1993-04-20 | 1,030 | 1,040 | 1,000 | 1,000 | 282,000 | 10,000 |
| 1993-04-19 | 1,030 | 1,040 | 1,010 | 1,030 | 242,000 | 10,300 |
| 1993-04-16 | 1,060 | 1,060 | 1,010 | 1,010 | 370,000 | 10,100 |
| 1993-04-15 | 1,050 | 1,060 | 1,040 | 1,060 | 375,000 | 10,600 |
| 1993-04-14 | 1,070 | 1,080 | 1,050 | 1,060 | 543,000 | 10,600 |
| 1993-04-13 | 1,060 | 1,090 | 1,050 | 1,060 | 915,000 | 10,600 |
| 1993-04-12 | 1,030 | 1,060 | 1,020 | 1,060 | 397,000 | 10,600 |
| 1993-04-09 | 1,030 | 1,050 | 1,020 | 1,020 | 345,000 | 10,200 |
| 1993-04-08 | 1,040 | 1,040 | 1,000 | 1,030 | 621,000 | 10,300 |
| 1993-04-07 | 1,030 | 1,050 | 1,020 | 1,040 | 578,000 | 10,400 |
| 1993-04-06 | 1,080 | 1,080 | 1,030 | 1,030 | 688,000 | 10,300 |
| 1993-04-05 | 1,080 | 1,090 | 1,060 | 1,080 | 1,113,000 | 10,800 |
| 1993-04-02 | 1,010 | 1,080 | 1,000 | 1,070 | 1,683,000 | 10,700 |
| 1993-04-01 | 969 | 999 | 956 | 999 | 613,000 | 9,990 |
| 1993-03-31 | 971 | 988 | 956 | 956 | 1,278,000 | 9,560 |
| 1993-03-30 | 950 | 980 | 945 | 970 | 968,000 | 9,700 |
| 1993-03-29 | 920 | 940 | 915 | 927 | 423,000 | 9,270 |
| 1993-03-26 | 900 | 905 | 895 | 905 | 147,000 | 9,050 |
| 1993-03-25 | 894 | 900 | 885 | 890 | 303,000 | 8,900 |
| 1993-03-24 | 894 | 899 | 880 | 895 | 180,000 | 8,950 |
| 1993-03-23 | 895 | 905 | 889 | 894 | 239,000 | 8,940 |
| 1993-03-22 | 880 | 899 | 880 | 896 | 173,000 | 8,960 |
| 1993-03-19 | 916 | 920 | 872 | 872 | 900,000 | 8,720 |
| 1993-03-18 | 905 | 930 | 896 | 911 | 375,000 | 9,110 |
| 1993-03-17 | 888 | 900 | 887 | 895 | 171,000 | 8,950 |
| 1993-03-16 | 891 | 895 | 882 | 888 | 155,000 | 8,880 |
| 1993-03-15 | 903 | 905 | 899 | 899 | 270,000 | 8,990 |
| 1993-03-12 | 889 | 909 | 889 | 904 | 296,000 | 9,040 |
| 1993-03-11 | 877 | 909 | 877 | 888 | 460,000 | 8,880 |
| 1993-03-10 | 870 | 880 | 870 | 876 | 181,000 | 8,760 |
| 1993-03-09 | 881 | 881 | 864 | 870 | 585,000 | 8,700 |
| 1993-03-08 | 836 | 858 | 835 | 851 | 316,000 | 8,510 |
| 1993-03-05 | 831 | 836 | 830 | 835 | 81,000 | 8,350 |
| 1993-03-04 | 847 | 847 | 825 | 838 | 114,000 | 8,380 |
| 1993-03-03 | 851 | 855 | 847 | 847 | 82,000 | 8,470 |
| 1993-03-02 | 836 | 859 | 836 | 858 | 599,000 | 8,580 |
| 1993-03-01 | 895 | 900 | 830 | 846 | 659,000 | 8,460 |
| 1993-02-26 | 908 | 910 | 890 | 905 | 301,000 | 9,050 |
| 1993-02-25 | 910 | 915 | 907 | 910 | 186,000 | 9,100 |
| 1993-02-24 | 910 | 915 | 910 | 910 | 80,000 | 9,100 |
| 1993-02-23 | 920 | 920 | 915 | 915 | 42,000 | 9,150 |
| 1993-02-22 | 925 | 925 | 915 | 918 | 97,000 | 9,180 |
| 1993-02-19 | 920 | 925 | 915 | 925 | 104,000 | 9,250 |
| 1993-02-18 | 913 | 919 | 913 | 916 | 65,000 | 9,160 |
| 1993-02-17 | 912 | 919 | 910 | 919 | 156,000 | 9,190 |
| 1993-02-16 | 907 | 916 | 907 | 912 | 418,000 | 9,120 |
| 1993-02-15 | 906 | 915 | 906 | 908 | 59,000 | 9,080 |
| 1993-02-12 | 925 | 925 | 915 | 916 | 77,000 | 9,160 |
| 1993-02-10 | 920 | 929 | 920 | 929 | 191,000 | 9,290 |
| 1993-02-09 | 920 | 921 | 910 | 915 | 122,000 | 9,150 |
| 1993-02-08 | 923 | 925 | 915 | 920 | 189,000 | 9,200 |
| 1993-02-05 | 920 | 920 | 910 | 915 | 136,000 | 9,150 |
| 1993-02-04 | 934 | 934 | 900 | 900 | 84,000 | 9,000 |
| 1993-02-03 | 931 | 932 | 920 | 925 | 199,000 | 9,250 |
| 1993-02-02 | 924 | 939 | 924 | 930 | 55,000 | 9,300 |
| 1993-02-01 | 942 | 942 | 927 | 930 | 62,000 | 9,300 |
| 1993-01-29 | 940 | 940 | 930 | 934 | 108,000 | 9,340 |
| 1993-01-28 | 905 | 930 | 902 | 930 | 290,000 | 9,300 |
| 1993-01-27 | 875 | 900 | 875 | 900 | 219,000 | 9,000 |
| 1993-01-26 | 897 | 900 | 871 | 874 | 207,000 | 8,740 |
| 1993-01-25 | 910 | 910 | 897 | 897 | 183,000 | 8,970 |
| 1993-01-22 | 920 | 920 | 911 | 915 | 145,000 | 9,150 |
| 1993-01-21 | 935 | 935 | 900 | 910 | 225,000 | 9,100 |
| 1993-01-20 | 961 | 970 | 945 | 945 | 142,000 | 9,450 |
| 1993-01-19 | 960 | 970 | 960 | 960 | 30,000 | 9,600 |
| 1993-01-18 | 952 | 953 | 950 | 950 | 117,000 | 9,500 |
| 1993-01-14 | 960 | 965 | 950 | 950 | 215,000 | 9,500 |
| 1993-01-13 | 994 | 994 | 961 | 962 | 258,000 | 9,620 |
| 1993-01-12 | 1,000 | 1,010 | 995 | 1,000 | 217,000 | 10,000 |
| 1993-01-11 | 1,020 | 1,020 | 1,000 | 1,010 | 179,000 | 10,100 |
| 1993-01-08 | 1,030 | 1,040 | 1,020 | 1,020 | 164,000 | 10,200 |
| 1993-01-07 | 1,030 | 1,040 | 1,020 | 1,040 | 256,000 | 10,400 |
| 1993-01-06 | 1,030 | 1,040 | 1,020 | 1,040 | 69,000 | 10,400 |
| 1993-01-05 | 1,030 | 1,030 | 1,020 | 1,020 | 99,000 | 10,200 |
| 1993-01-04 | 1,030 | 1,040 | 1,030 | 1,030 | 57,000 | 10,300 |
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
