5410 合同製鐵(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 721 | 725 | 721 | 725 | 36,000 | 7,250 |
| 1994-12-29 | 725 | 725 | 710 | 711 | 48,000 | 7,110 |
| 1994-12-28 | 730 | 730 | 727 | 727 | 25,000 | 7,270 |
| 1994-12-27 | 730 | 730 | 727 | 727 | 32,000 | 7,270 |
| 1994-12-26 | 720 | 730 | 720 | 725 | 74,000 | 7,250 |
| 1994-12-22 | 718 | 718 | 710 | 718 | 83,000 | 7,180 |
| 1994-12-21 | 702 | 710 | 701 | 710 | 242,000 | 7,100 |
| 1994-12-20 | 703 | 703 | 698 | 700 | 208,000 | 7,000 |
| 1994-12-19 | 711 | 719 | 710 | 710 | 61,000 | 7,100 |
| 1994-12-16 | 718 | 718 | 711 | 713 | 121,000 | 7,130 |
| 1994-12-15 | 710 | 716 | 710 | 711 | 90,000 | 7,110 |
| 1994-12-14 | 715 | 715 | 705 | 707 | 74,000 | 7,070 |
| 1994-12-13 | 727 | 727 | 711 | 715 | 48,000 | 7,150 |
| 1994-12-12 | 750 | 750 | 733 | 733 | 40,000 | 7,330 |
| 1994-12-09 | 728 | 738 | 728 | 730 | 83,000 | 7,300 |
| 1994-12-08 | 748 | 748 | 727 | 728 | 34,000 | 7,280 |
| 1994-12-07 | 745 | 755 | 742 | 755 | 151,000 | 7,550 |
| 1994-12-06 | 760 | 760 | 749 | 749 | 86,000 | 7,490 |
| 1994-12-05 | 755 | 760 | 755 | 760 | 75,000 | 7,600 |
| 1994-12-02 | 748 | 755 | 746 | 755 | 293,000 | 7,550 |
| 1994-12-01 | 742 | 755 | 740 | 748 | 183,000 | 7,480 |
| 1994-11-30 | 733 | 746 | 725 | 737 | 74,000 | 7,370 |
| 1994-11-29 | 708 | 708 | 698 | 705 | 69,000 | 7,050 |
| 1994-11-28 | 708 | 708 | 703 | 708 | 216,000 | 7,080 |
| 1994-11-25 | 702 | 702 | 688 | 688 | 76,000 | 6,880 |
| 1994-11-24 | 730 | 730 | 702 | 702 | 53,000 | 7,020 |
| 1994-11-22 | 731 | 733 | 730 | 733 | 199,000 | 7,330 |
| 1994-11-21 | 715 | 730 | 715 | 730 | 71,000 | 7,300 |
| 1994-11-18 | 740 | 742 | 724 | 735 | 124,000 | 7,350 |
| 1994-11-17 | 746 | 754 | 740 | 754 | 69,000 | 7,540 |
| 1994-11-16 | 747 | 751 | 746 | 746 | 102,000 | 7,460 |
| 1994-11-15 | 761 | 762 | 745 | 747 | 190,000 | 7,470 |
| 1994-11-14 | 757 | 761 | 755 | 761 | 49,000 | 7,610 |
| 1994-11-11 | 760 | 763 | 756 | 763 | 100,000 | 7,630 |
| 1994-11-10 | 781 | 781 | 755 | 755 | 116,000 | 7,550 |
| 1994-11-09 | 805 | 805 | 770 | 770 | 100,000 | 7,700 |
| 1994-11-08 | 804 | 804 | 795 | 795 | 75,000 | 7,950 |
| 1994-11-07 | 790 | 797 | 790 | 795 | 219,000 | 7,950 |
| 1994-11-04 | 793 | 796 | 784 | 790 | 134,000 | 7,900 |
| 1994-11-02 | 810 | 812 | 803 | 803 | 157,000 | 8,030 |
| 1994-11-01 | 810 | 810 | 805 | 805 | 21,000 | 8,050 |
| 1994-10-31 | 806 | 813 | 806 | 807 | 47,000 | 8,070 |
| 1994-10-28 | 806 | 811 | 806 | 806 | 183,000 | 8,060 |
| 1994-10-27 | 802 | 808 | 800 | 803 | 94,000 | 8,030 |
| 1994-10-26 | 812 | 812 | 801 | 802 | 32,000 | 8,020 |
| 1994-10-25 | 810 | 818 | 810 | 816 | 192,000 | 8,160 |
| 1994-10-24 | 823 | 823 | 815 | 815 | 45,000 | 8,150 |
| 1994-10-21 | 814 | 814 | 801 | 814 | 169,000 | 8,140 |
| 1994-10-20 | 800 | 812 | 800 | 812 | 504,000 | 8,120 |
| 1994-10-19 | 828 | 828 | 798 | 800 | 247,000 | 8,000 |
| 1994-10-18 | 820 | 824 | 820 | 820 | 92,000 | 8,200 |
| 1994-10-17 | 828 | 828 | 819 | 825 | 418,000 | 8,250 |
| 1994-10-14 | 849 | 849 | 830 | 830 | 217,000 | 8,300 |
| 1994-10-13 | 854 | 855 | 843 | 851 | 174,000 | 8,510 |
| 1994-10-12 | 840 | 848 | 840 | 847 | 264,000 | 8,470 |
| 1994-10-11 | 848 | 848 | 839 | 839 | 144,000 | 8,390 |
| 1994-10-07 | 850 | 850 | 840 | 848 | 109,000 | 8,480 |
| 1994-10-06 | 860 | 863 | 850 | 850 | 244,000 | 8,500 |
| 1994-10-05 | 857 | 860 | 856 | 860 | 67,000 | 8,600 |
| 1994-10-04 | 864 | 865 | 860 | 860 | 92,000 | 8,600 |
| 1994-10-03 | 862 | 870 | 862 | 865 | 115,000 | 8,650 |
| 1994-09-30 | 881 | 881 | 860 | 860 | 114,000 | 8,600 |
| 1994-09-29 | 891 | 891 | 875 | 879 | 574,000 | 8,790 |
| 1994-09-28 | 886 | 895 | 886 | 891 | 168,000 | 8,910 |
| 1994-09-27 | 900 | 900 | 886 | 886 | 196,000 | 8,860 |
| 1994-09-26 | 909 | 909 | 902 | 903 | 100,000 | 9,030 |
| 1994-09-22 | 900 | 905 | 900 | 905 | 155,000 | 9,050 |
| 1994-09-21 | 892 | 905 | 890 | 905 | 187,000 | 9,050 |
| 1994-09-20 | 889 | 899 | 885 | 899 | 120,000 | 8,990 |
| 1994-09-19 | 892 | 892 | 877 | 879 | 285,000 | 8,790 |
| 1994-09-16 | 905 | 905 | 875 | 882 | 242,000 | 8,820 |
| 1994-09-14 | 922 | 924 | 911 | 911 | 239,000 | 9,110 |
| 1994-09-13 | 934 | 934 | 920 | 923 | 275,000 | 9,230 |
| 1994-09-12 | 936 | 936 | 927 | 935 | 359,000 | 9,350 |
| 1994-09-09 | 924 | 935 | 924 | 935 | 138,000 | 9,350 |
| 1994-09-08 | 923 | 934 | 918 | 923 | 279,000 | 9,230 |
| 1994-09-07 | 934 | 934 | 918 | 918 | 142,000 | 9,180 |
| 1994-09-06 | 935 | 935 | 925 | 935 | 131,000 | 9,350 |
| 1994-09-05 | 934 | 936 | 925 | 934 | 246,000 | 9,340 |
| 1994-09-02 | 930 | 931 | 925 | 931 | 255,000 | 9,310 |
| 1994-09-01 | 920 | 935 | 920 | 930 | 285,000 | 9,300 |
| 1994-08-31 | 929 | 930 | 922 | 930 | 155,000 | 9,300 |
| 1994-08-30 | 923 | 923 | 915 | 922 | 193,000 | 9,220 |
| 1994-08-29 | 923 | 925 | 920 | 923 | 279,000 | 9,230 |
| 1994-08-26 | 917 | 923 | 913 | 918 | 430,000 | 9,180 |
| 1994-08-25 | 910 | 923 | 910 | 923 | 250,000 | 9,230 |
| 1994-08-24 | 905 | 910 | 901 | 910 | 506,000 | 9,100 |
| 1994-08-23 | 920 | 920 | 902 | 905 | 357,000 | 9,050 |
| 1994-08-22 | 935 | 935 | 930 | 930 | 210,000 | 9,300 |
| 1994-08-19 | 915 | 930 | 915 | 924 | 379,000 | 9,240 |
| 1994-08-18 | 918 | 920 | 913 | 920 | 207,000 | 9,200 |
| 1994-08-17 | 916 | 925 | 915 | 925 | 425,000 | 9,250 |
| 1994-08-16 | 919 | 920 | 915 | 920 | 394,000 | 9,200 |
| 1994-08-15 | 913 | 923 | 910 | 923 | 165,000 | 9,230 |
| 1994-08-12 | 938 | 938 | 914 | 914 | 105,000 | 9,140 |
| 1994-08-11 | 927 | 938 | 927 | 938 | 407,000 | 9,380 |
| 1994-08-10 | 920 | 923 | 915 | 923 | 234,000 | 9,230 |
| 1994-08-09 | 910 | 921 | 910 | 919 | 511,000 | 9,190 |
| 1994-08-08 | 908 | 919 | 905 | 910 | 354,000 | 9,100 |
| 1994-08-05 | 913 | 914 | 900 | 908 | 550,000 | 9,080 |
| 1994-08-04 | 875 | 915 | 875 | 915 | 373,000 | 9,150 |
| 1994-08-03 | 870 | 884 | 870 | 876 | 186,000 | 8,760 |
| 1994-08-02 | 862 | 879 | 862 | 878 | 283,000 | 8,780 |
| 1994-08-01 | 850 | 861 | 850 | 861 | 68,000 | 8,610 |
| 1994-07-29 | 869 | 873 | 864 | 870 | 157,000 | 8,700 |
| 1994-07-28 | 856 | 865 | 850 | 865 | 360,000 | 8,650 |
| 1994-07-27 | 847 | 855 | 845 | 855 | 226,000 | 8,550 |
| 1994-07-26 | 839 | 848 | 835 | 848 | 79,000 | 8,480 |
| 1994-07-25 | 840 | 842 | 834 | 840 | 204,000 | 8,400 |
| 1994-07-22 | 838 | 838 | 836 | 837 | 107,000 | 8,370 |
| 1994-07-21 | 836 | 840 | 836 | 837 | 312,000 | 8,370 |
| 1994-07-20 | 830 | 838 | 830 | 835 | 163,000 | 8,350 |
| 1994-07-19 | 845 | 850 | 845 | 845 | 196,000 | 8,450 |
| 1994-07-18 | 844 | 847 | 837 | 845 | 170,000 | 8,450 |
| 1994-07-15 | 846 | 851 | 840 | 840 | 153,000 | 8,400 |
| 1994-07-14 | 844 | 845 | 841 | 845 | 84,000 | 8,450 |
| 1994-07-13 | 840 | 845 | 840 | 842 | 138,000 | 8,420 |
| 1994-07-12 | 840 | 842 | 840 | 842 | 161,000 | 8,420 |
| 1994-07-11 | 833 | 840 | 828 | 840 | 181,000 | 8,400 |
| 1994-07-08 | 845 | 846 | 838 | 838 | 50,000 | 8,380 |
| 1994-07-07 | 851 | 854 | 849 | 854 | 63,000 | 8,540 |
| 1994-07-06 | 860 | 867 | 858 | 860 | 243,000 | 8,600 |
| 1994-07-05 | 852 | 860 | 850 | 860 | 315,000 | 8,600 |
| 1994-07-04 | 849 | 864 | 849 | 860 | 197,000 | 8,600 |
| 1994-07-01 | 854 | 859 | 845 | 857 | 321,000 | 8,570 |
| 1994-06-30 | 830 | 856 | 830 | 854 | 555,000 | 8,540 |
| 1994-06-29 | 820 | 836 | 820 | 836 | 138,000 | 8,360 |
| 1994-06-28 | 821 | 827 | 821 | 826 | 309,000 | 8,260 |
| 1994-06-27 | 826 | 827 | 818 | 820 | 537,000 | 8,200 |
| 1994-06-24 | 829 | 836 | 829 | 836 | 395,000 | 8,360 |
| 1994-06-23 | 820 | 830 | 820 | 830 | 161,000 | 8,300 |
| 1994-06-22 | 800 | 825 | 800 | 820 | 157,000 | 8,200 |
| 1994-06-21 | 820 | 832 | 813 | 830 | 381,000 | 8,300 |
| 1994-06-20 | 836 | 836 | 825 | 833 | 205,000 | 8,330 |
| 1994-06-17 | 825 | 837 | 816 | 831 | 395,000 | 8,310 |
| 1994-06-16 | 810 | 820 | 810 | 815 | 304,000 | 8,150 |
| 1994-06-15 | 800 | 810 | 800 | 805 | 282,000 | 8,050 |
| 1994-06-14 | 788 | 801 | 788 | 800 | 127,000 | 8,000 |
| 1994-06-13 | 800 | 802 | 781 | 798 | 76,000 | 7,980 |
| 1994-06-10 | 805 | 810 | 802 | 802 | 533,000 | 8,020 |
| 1994-06-09 | 802 | 810 | 800 | 810 | 265,000 | 8,100 |
| 1994-06-08 | 790 | 800 | 790 | 800 | 149,000 | 8,000 |
| 1994-06-07 | 795 | 795 | 790 | 795 | 180,000 | 7,950 |
| 1994-06-06 | 795 | 798 | 785 | 790 | 374,000 | 7,900 |
| 1994-06-03 | 790 | 792 | 783 | 785 | 335,000 | 7,850 |
| 1994-06-02 | 786 | 801 | 783 | 790 | 636,000 | 7,900 |
| 1994-06-01 | 790 | 792 | 781 | 786 | 288,000 | 7,860 |
| 1994-05-31 | 789 | 790 | 780 | 788 | 220,000 | 7,880 |
| 1994-05-30 | 784 | 789 | 778 | 789 | 228,000 | 7,890 |
| 1994-05-27 | 772 | 784 | 772 | 784 | 115,000 | 7,840 |
| 1994-05-26 | 770 | 784 | 770 | 780 | 121,000 | 7,800 |
| 1994-05-25 | 793 | 793 | 771 | 784 | 287,000 | 7,840 |
| 1994-05-24 | 790 | 792 | 786 | 790 | 235,000 | 7,900 |
| 1994-05-23 | 780 | 790 | 780 | 786 | 210,000 | 7,860 |
| 1994-05-20 | 775 | 780 | 770 | 777 | 78,000 | 7,770 |
| 1994-05-19 | 781 | 795 | 775 | 775 | 50,000 | 7,750 |
| 1994-05-18 | 795 | 795 | 780 | 790 | 94,000 | 7,900 |
| 1994-05-17 | 782 | 792 | 781 | 790 | 148,000 | 7,900 |
| 1994-05-16 | 785 | 793 | 780 | 790 | 173,000 | 7,900 |
| 1994-05-13 | 768 | 790 | 768 | 785 | 179,000 | 7,850 |
| 1994-05-12 | 770 | 780 | 765 | 780 | 229,000 | 7,800 |
| 1994-05-11 | 770 | 780 | 770 | 772 | 88,000 | 7,720 |
| 1994-05-10 | 775 | 775 | 765 | 770 | 80,000 | 7,700 |
| 1994-05-09 | 777 | 777 | 765 | 775 | 86,000 | 7,750 |
| 1994-05-06 | 787 | 787 | 765 | 779 | 178,000 | 7,790 |
| 1994-05-02 | 782 | 783 | 777 | 783 | 92,000 | 7,830 |
| 1994-04-28 | 779 | 795 | 779 | 787 | 487,000 | 7,870 |
| 1994-04-27 | 780 | 780 | 770 | 780 | 109,000 | 7,800 |
| 1994-04-26 | 780 | 780 | 766 | 780 | 149,000 | 7,800 |
| 1994-04-25 | 790 | 793 | 772 | 780 | 320,000 | 7,800 |
| 1994-04-22 | 790 | 790 | 773 | 780 | 157,000 | 7,800 |
| 1994-04-21 | 771 | 775 | 771 | 773 | 156,000 | 7,730 |
| 1994-04-20 | 780 | 781 | 768 | 768 | 364,000 | 7,680 |
| 1994-04-19 | 777 | 779 | 770 | 775 | 350,000 | 7,750 |
| 1994-04-18 | 766 | 780 | 766 | 780 | 241,000 | 7,800 |
| 1994-04-15 | 780 | 790 | 780 | 786 | 269,000 | 7,860 |
| 1994-04-14 | 800 | 805 | 786 | 790 | 389,000 | 7,900 |
| 1994-04-13 | 756 | 814 | 755 | 807 | 1,075,000 | 8,070 |
| 1994-04-12 | 716 | 775 | 716 | 763 | 714,000 | 7,630 |
| 1994-04-11 | 717 | 717 | 713 | 716 | 128,000 | 7,160 |
| 1994-04-08 | 711 | 719 | 707 | 716 | 187,000 | 7,160 |
| 1994-04-07 | 707 | 715 | 706 | 714 | 369,000 | 7,140 |
| 1994-04-06 | 707 | 710 | 706 | 707 | 50,000 | 7,070 |
| 1994-04-05 | 716 | 720 | 706 | 706 | 100,000 | 7,060 |
| 1994-04-04 | 705 | 708 | 695 | 706 | 194,000 | 7,060 |
| 1994-04-01 | 706 | 710 | 706 | 708 | 60,000 | 7,080 |
| 1994-03-31 | 704 | 712 | 704 | 710 | 88,000 | 7,100 |
| 1994-03-30 | 715 | 721 | 711 | 714 | 64,000 | 7,140 |
| 1994-03-29 | 760 | 760 | 721 | 725 | 95,000 | 7,250 |
| 1994-03-28 | 758 | 764 | 756 | 760 | 111,000 | 7,600 |
| 1994-03-25 | 756 | 766 | 749 | 766 | 174,000 | 7,660 |
| 1994-03-24 | 751 | 760 | 751 | 758 | 134,000 | 7,580 |
| 1994-03-23 | 752 | 761 | 751 | 759 | 533,000 | 7,590 |
| 1994-03-22 | 752 | 755 | 738 | 752 | 277,000 | 7,520 |
| 1994-03-18 | 757 | 769 | 757 | 763 | 247,000 | 7,630 |
| 1994-03-17 | 770 | 771 | 755 | 757 | 289,000 | 7,570 |
| 1994-03-16 | 761 | 787 | 761 | 773 | 1,012,000 | 7,730 |
| 1994-03-15 | 720 | 760 | 715 | 760 | 747,000 | 7,600 |
| 1994-03-14 | 701 | 715 | 701 | 715 | 365,000 | 7,150 |
| 1994-03-11 | 685 | 700 | 682 | 700 | 215,000 | 7,000 |
| 1994-03-10 | 680 | 690 | 680 | 690 | 190,000 | 6,900 |
| 1994-03-09 | 677 | 683 | 677 | 679 | 127,000 | 6,790 |
| 1994-03-08 | 680 | 680 | 670 | 677 | 122,000 | 6,770 |
| 1994-03-07 | 695 | 698 | 680 | 685 | 90,000 | 6,850 |
| 1994-03-04 | 673 | 685 | 670 | 685 | 482,000 | 6,850 |
| 1994-03-03 | 685 | 699 | 673 | 673 | 274,000 | 6,730 |
| 1994-03-02 | 700 | 700 | 684 | 685 | 598,000 | 6,850 |
| 1994-03-01 | 681 | 716 | 681 | 710 | 360,000 | 7,100 |
| 1994-02-28 | 653 | 687 | 653 | 679 | 221,000 | 6,790 |
| 1994-02-25 | 645 | 653 | 645 | 653 | 96,000 | 6,530 |
| 1994-02-24 | 631 | 650 | 631 | 645 | 209,000 | 6,450 |
| 1994-02-23 | 640 | 641 | 622 | 623 | 365,000 | 6,230 |
| 1994-02-22 | 670 | 670 | 632 | 637 | 85,000 | 6,370 |
| 1994-02-21 | 659 | 662 | 655 | 660 | 165,000 | 6,600 |
| 1994-02-18 | 664 | 665 | 660 | 660 | 130,000 | 6,600 |
| 1994-02-17 | 665 | 665 | 654 | 665 | 246,000 | 6,650 |
| 1994-02-16 | 660 | 665 | 654 | 660 | 316,000 | 6,600 |
| 1994-02-15 | 665 | 670 | 655 | 659 | 680,000 | 6,590 |
| 1994-02-14 | 668 | 680 | 668 | 680 | 133,000 | 6,800 |
| 1994-02-10 | 700 | 700 | 680 | 690 | 139,000 | 6,900 |
| 1994-02-09 | 700 | 700 | 684 | 685 | 1,107,000 | 6,850 |
| 1994-02-08 | 693 | 705 | 689 | 693 | 250,000 | 6,930 |
| 1994-02-07 | 674 | 674 | 672 | 672 | 38,000 | 6,720 |
| 1994-02-04 | 705 | 705 | 680 | 684 | 100,000 | 6,840 |
| 1994-02-03 | 705 | 715 | 699 | 705 | 168,000 | 7,050 |
| 1994-02-02 | 683 | 705 | 683 | 700 | 145,000 | 7,000 |
| 1994-02-01 | 694 | 709 | 690 | 702 | 431,000 | 7,020 |
| 1994-01-31 | 709 | 709 | 696 | 701 | 319,000 | 7,010 |
| 1994-01-28 | 668 | 669 | 660 | 669 | 188,000 | 6,690 |
| 1994-01-27 | 660 | 670 | 651 | 670 | 423,000 | 6,700 |
| 1994-01-26 | 638 | 660 | 636 | 660 | 174,000 | 6,600 |
| 1994-01-25 | 645 | 648 | 640 | 648 | 99,000 | 6,480 |
| 1994-01-24 | 620 | 640 | 620 | 640 | 139,000 | 6,400 |
| 1994-01-21 | 654 | 670 | 654 | 660 | 147,000 | 6,600 |
| 1994-01-20 | 683 | 684 | 676 | 684 | 307,000 | 6,840 |
| 1994-01-19 | 666 | 685 | 665 | 684 | 288,000 | 6,840 |
| 1994-01-18 | 670 | 680 | 667 | 667 | 144,000 | 6,670 |
| 1994-01-17 | 690 | 695 | 680 | 695 | 291,000 | 6,950 |
| 1994-01-14 | 668 | 685 | 650 | 685 | 167,000 | 6,850 |
| 1994-01-13 | 641 | 663 | 641 | 658 | 421,000 | 6,580 |
| 1994-01-12 | 632 | 641 | 630 | 641 | 183,000 | 6,410 |
| 1994-01-11 | 640 | 643 | 632 | 632 | 151,000 | 6,320 |
| 1994-01-10 | 620 | 651 | 620 | 630 | 349,000 | 6,300 |
| 1994-01-07 | 627 | 630 | 620 | 630 | 216,000 | 6,300 |
| 1994-01-06 | 629 | 630 | 624 | 627 | 476,000 | 6,270 |
| 1994-01-05 | 605 | 628 | 600 | 628 | 311,000 | 6,280 |
| 1994-01-04 | 600 | 605 | 600 | 605 | 78,000 | 6,050 |
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