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