5410 合同製鐵(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 588 | 593 | 583 | 588 | 180,000 | 5,880 |
| 1995-12-28 | 573 | 590 | 573 | 585 | 541,000 | 5,850 |
| 1995-12-27 | 577 | 580 | 572 | 572 | 220,000 | 5,720 |
| 1995-12-26 | 577 | 580 | 567 | 580 | 623,000 | 5,800 |
| 1995-12-25 | 571 | 577 | 569 | 575 | 535,000 | 5,750 |
| 1995-12-22 | 572 | 577 | 566 | 571 | 947,000 | 5,710 |
| 1995-12-21 | 538 | 570 | 536 | 569 | 886,000 | 5,690 |
| 1995-12-20 | 535 | 540 | 535 | 540 | 116,000 | 5,400 |
| 1995-12-19 | 540 | 540 | 535 | 535 | 322,000 | 5,350 |
| 1995-12-18 | 538 | 545 | 535 | 540 | 299,000 | 5,400 |
| 1995-12-15 | 536 | 537 | 531 | 532 | 197,000 | 5,320 |
| 1995-12-14 | 535 | 537 | 530 | 536 | 465,000 | 5,360 |
| 1995-12-13 | 542 | 542 | 535 | 535 | 147,000 | 5,350 |
| 1995-12-12 | 538 | 539 | 535 | 537 | 370,000 | 5,370 |
| 1995-12-11 | 541 | 543 | 541 | 541 | 97,000 | 5,410 |
| 1995-12-08 | 530 | 540 | 530 | 540 | 421,000 | 5,400 |
| 1995-12-07 | 536 | 540 | 532 | 540 | 261,000 | 5,400 |
| 1995-12-06 | 541 | 545 | 535 | 536 | 271,000 | 5,360 |
| 1995-12-05 | 546 | 546 | 539 | 541 | 125,000 | 5,410 |
| 1995-12-04 | 543 | 547 | 543 | 544 | 244,000 | 5,440 |
| 1995-12-01 | 540 | 542 | 535 | 540 | 218,000 | 5,400 |
| 1995-11-30 | 535 | 539 | 535 | 535 | 129,000 | 5,350 |
| 1995-11-29 | 538 | 546 | 535 | 535 | 256,000 | 5,350 |
| 1995-11-28 | 553 | 553 | 538 | 538 | 344,000 | 5,380 |
| 1995-11-27 | 545 | 558 | 545 | 546 | 152,000 | 5,460 |
| 1995-11-24 | 535 | 538 | 532 | 538 | 193,000 | 5,380 |
| 1995-11-22 | 531 | 534 | 530 | 531 | 161,000 | 5,310 |
| 1995-11-21 | 535 | 540 | 521 | 531 | 152,000 | 5,310 |
| 1995-11-20 | 546 | 559 | 535 | 545 | 162,000 | 5,450 |
| 1995-11-17 | 549 | 549 | 541 | 549 | 102,000 | 5,490 |
| 1995-11-16 | 548 | 552 | 540 | 549 | 229,000 | 5,490 |
| 1995-11-15 | 550 | 553 | 546 | 548 | 111,000 | 5,480 |
| 1995-11-14 | 544 | 553 | 543 | 548 | 26,000 | 5,480 |
| 1995-11-13 | 548 | 549 | 542 | 543 | 122,000 | 5,430 |
| 1995-11-10 | 574 | 574 | 556 | 558 | 377,000 | 5,580 |
| 1995-11-09 | 545 | 585 | 543 | 579 | 1,208,000 | 5,790 |
| 1995-11-08 | 510 | 545 | 505 | 540 | 566,000 | 5,400 |
| 1995-11-07 | 524 | 524 | 514 | 517 | 89,000 | 5,170 |
| 1995-11-06 | 527 | 529 | 525 | 528 | 80,000 | 5,280 |
| 1995-11-02 | 498 | 507 | 498 | 506 | 123,000 | 5,060 |
| 1995-11-01 | 500 | 501 | 497 | 500 | 94,000 | 5,000 |
| 1995-10-31 | 510 | 510 | 495 | 495 | 192,000 | 4,950 |
| 1995-10-30 | 501 | 512 | 501 | 512 | 163,000 | 5,120 |
| 1995-10-27 | 512 | 512 | 500 | 500 | 259,000 | 5,000 |
| 1995-10-26 | 527 | 527 | 498 | 502 | 355,000 | 5,020 |
| 1995-10-25 | 535 | 536 | 529 | 530 | 59,000 | 5,300 |
| 1995-10-24 | 541 | 542 | 535 | 535 | 171,000 | 5,350 |
| 1995-10-23 | 543 | 545 | 541 | 543 | 388,000 | 5,430 |
| 1995-10-20 | 555 | 555 | 542 | 543 | 210,000 | 5,430 |
| 1995-10-19 | 555 | 555 | 551 | 551 | 259,000 | 5,510 |
| 1995-10-18 | 560 | 563 | 549 | 555 | 216,000 | 5,550 |
| 1995-10-17 | 556 | 565 | 556 | 565 | 116,000 | 5,650 |
| 1995-10-16 | 555 | 558 | 555 | 558 | 229,000 | 5,580 |
| 1995-10-13 | 554 | 565 | 550 | 555 | 101,000 | 5,550 |
| 1995-10-12 | 550 | 552 | 550 | 550 | 70,000 | 5,500 |
| 1995-10-11 | 563 | 563 | 550 | 551 | 564,000 | 5,510 |
| 1995-10-09 | 555 | 565 | 550 | 553 | 348,000 | 5,530 |
| 1995-10-06 | 553 | 553 | 549 | 551 | 322,000 | 5,510 |
| 1995-10-05 | 580 | 580 | 559 | 560 | 402,000 | 5,600 |
| 1995-10-04 | 580 | 593 | 576 | 580 | 231,000 | 5,800 |
| 1995-10-03 | 560 | 570 | 560 | 561 | 125,000 | 5,610 |
| 1995-10-02 | 570 | 571 | 560 | 560 | 171,000 | 5,600 |
| 1995-09-29 | 580 | 582 | 575 | 580 | 223,000 | 5,800 |
| 1995-09-28 | 570 | 580 | 570 | 580 | 93,000 | 5,800 |
| 1995-09-27 | 561 | 570 | 553 | 560 | 228,000 | 5,600 |
| 1995-09-26 | 546 | 556 | 546 | 556 | 108,000 | 5,560 |
| 1995-09-25 | 559 | 560 | 556 | 556 | 114,000 | 5,560 |
| 1995-09-22 | 560 | 560 | 558 | 559 | 217,000 | 5,590 |
| 1995-09-21 | 564 | 565 | 554 | 561 | 244,000 | 5,610 |
| 1995-09-20 | 580 | 585 | 566 | 570 | 363,000 | 5,700 |
| 1995-09-19 | 566 | 574 | 566 | 566 | 170,000 | 5,660 |
| 1995-09-18 | 575 | 575 | 566 | 566 | 126,000 | 5,660 |
| 1995-09-14 | 590 | 594 | 559 | 565 | 214,000 | 5,650 |
| 1995-09-13 | 582 | 588 | 571 | 588 | 42,000 | 5,880 |
| 1995-09-12 | 579 | 590 | 570 | 575 | 115,000 | 5,750 |
| 1995-09-11 | 578 | 589 | 570 | 579 | 225,000 | 5,790 |
| 1995-09-08 | 565 | 590 | 565 | 580 | 264,000 | 5,800 |
| 1995-09-07 | 555 | 564 | 546 | 555 | 76,000 | 5,550 |
| 1995-09-06 | 545 | 562 | 545 | 551 | 145,000 | 5,510 |
| 1995-09-05 | 540 | 550 | 540 | 540 | 228,000 | 5,400 |
| 1995-09-04 | 568 | 571 | 541 | 541 | 102,000 | 5,410 |
| 1995-09-01 | 606 | 606 | 572 | 578 | 106,000 | 5,780 |
| 1995-08-31 | 595 | 608 | 595 | 596 | 136,000 | 5,960 |
| 1995-08-30 | 595 | 613 | 594 | 605 | 284,000 | 6,050 |
| 1995-08-29 | 600 | 600 | 576 | 588 | 231,000 | 5,880 |
| 1995-08-28 | 585 | 585 | 562 | 585 | 62,000 | 5,850 |
| 1995-08-25 | 589 | 589 | 570 | 588 | 250,000 | 5,880 |
| 1995-08-24 | 575 | 579 | 560 | 579 | 68,000 | 5,790 |
| 1995-08-23 | 573 | 575 | 573 | 575 | 236,000 | 5,750 |
| 1995-08-22 | 575 | 575 | 573 | 573 | 121,000 | 5,730 |
| 1995-08-21 | 575 | 579 | 570 | 575 | 79,000 | 5,750 |
| 1995-08-18 | 585 | 585 | 580 | 580 | 207,000 | 5,800 |
| 1995-08-17 | 586 | 586 | 578 | 586 | 338,000 | 5,860 |
| 1995-08-16 | 600 | 600 | 580 | 580 | 197,000 | 5,800 |
| 1995-08-15 | 575 | 600 | 575 | 584 | 127,000 | 5,840 |
| 1995-08-14 | 545 | 575 | 545 | 575 | 160,000 | 5,750 |
| 1995-08-11 | 559 | 559 | 545 | 545 | 98,000 | 5,450 |
| 1995-08-10 | 558 | 558 | 550 | 555 | 63,000 | 5,550 |
| 1995-08-09 | 543 | 552 | 540 | 542 | 277,000 | 5,420 |
| 1995-08-08 | 539 | 545 | 535 | 543 | 40,000 | 5,430 |
| 1995-08-07 | 548 | 548 | 537 | 537 | 47,000 | 5,370 |
| 1995-08-04 | 540 | 547 | 531 | 547 | 65,000 | 5,470 |
| 1995-08-03 | 543 | 560 | 535 | 555 | 227,000 | 5,550 |
| 1995-08-02 | 540 | 540 | 523 | 523 | 268,000 | 5,230 |
| 1995-08-01 | 540 | 542 | 540 | 540 | 70,000 | 5,400 |
| 1995-07-31 | 550 | 558 | 550 | 558 | 47,000 | 5,580 |
| 1995-07-28 | 540 | 560 | 540 | 560 | 56,000 | 5,600 |
| 1995-07-27 | 550 | 570 | 549 | 569 | 200,000 | 5,690 |
| 1995-07-26 | 540 | 546 | 540 | 546 | 107,000 | 5,460 |
| 1995-07-25 | 570 | 570 | 550 | 550 | 275,000 | 5,500 |
| 1995-07-24 | 558 | 584 | 556 | 580 | 750,000 | 5,800 |
| 1995-07-21 | 533 | 560 | 533 | 549 | 472,000 | 5,490 |
| 1995-07-20 | 516 | 530 | 515 | 530 | 506,000 | 5,300 |
| 1995-07-19 | 526 | 526 | 516 | 516 | 133,000 | 5,160 |
| 1995-07-18 | 548 | 548 | 525 | 530 | 434,000 | 5,300 |
| 1995-07-17 | 520 | 528 | 519 | 528 | 1,014,000 | 5,280 |
| 1995-07-14 | 500 | 504 | 494 | 500 | 142,000 | 5,000 |
| 1995-07-13 | 480 | 500 | 477 | 500 | 324,000 | 5,000 |
| 1995-07-12 | 495 | 510 | 475 | 475 | 443,000 | 4,750 |
| 1995-07-11 | 519 | 520 | 491 | 492 | 90,000 | 4,920 |
| 1995-07-10 | 515 | 525 | 514 | 520 | 280,000 | 5,200 |
| 1995-07-07 | 472 | 505 | 472 | 505 | 130,000 | 5,050 |
| 1995-07-06 | 454 | 455 | 450 | 455 | 91,000 | 4,550 |
| 1995-07-05 | 444 | 450 | 444 | 450 | 126,000 | 4,500 |
| 1995-07-04 | 444 | 444 | 441 | 441 | 139,000 | 4,410 |
| 1995-07-03 | 453 | 453 | 440 | 440 | 146,000 | 4,400 |
| 1995-06-30 | 460 | 460 | 452 | 453 | 152,000 | 4,530 |
| 1995-06-29 | 479 | 480 | 460 | 460 | 41,000 | 4,600 |
| 1995-06-28 | 482 | 482 | 472 | 479 | 48,000 | 4,790 |
| 1995-06-27 | 500 | 505 | 495 | 495 | 93,000 | 4,950 |
| 1995-06-26 | 490 | 500 | 490 | 500 | 69,000 | 5,000 |
| 1995-06-23 | 480 | 485 | 480 | 480 | 221,000 | 4,800 |
| 1995-06-22 | 480 | 485 | 480 | 480 | 98,000 | 4,800 |
| 1995-06-21 | 478 | 480 | 476 | 480 | 56,000 | 4,800 |
| 1995-06-20 | 468 | 480 | 462 | 479 | 361,000 | 4,790 |
| 1995-06-19 | 456 | 469 | 456 | 468 | 101,000 | 4,680 |
| 1995-06-16 | 462 | 462 | 453 | 454 | 173,000 | 4,540 |
| 1995-06-15 | 469 | 469 | 452 | 452 | 55,000 | 4,520 |
| 1995-06-14 | 470 | 470 | 469 | 469 | 24,000 | 4,690 |
| 1995-06-13 | 478 | 478 | 471 | 474 | 188,000 | 4,740 |
| 1995-06-12 | 492 | 492 | 476 | 479 | 494,000 | 4,790 |
| 1995-06-09 | 496 | 496 | 490 | 492 | 224,000 | 4,920 |
| 1995-06-08 | 500 | 500 | 493 | 495 | 62,000 | 4,950 |
| 1995-06-07 | 502 | 503 | 502 | 502 | 25,000 | 5,020 |
| 1995-06-06 | 501 | 510 | 501 | 502 | 75,000 | 5,020 |
| 1995-06-05 | 504 | 505 | 501 | 501 | 41,000 | 5,010 |
| 1995-06-02 | 520 | 520 | 504 | 504 | 92,000 | 5,040 |
| 1995-06-01 | 489 | 500 | 488 | 498 | 323,000 | 4,980 |
| 1995-05-31 | 493 | 493 | 488 | 488 | 260,000 | 4,880 |
| 1995-05-30 | 485 | 495 | 485 | 495 | 902,000 | 4,950 |
| 1995-05-29 | 493 | 493 | 485 | 485 | 52,000 | 4,850 |
| 1995-05-26 | 484 | 494 | 480 | 494 | 150,000 | 4,940 |
| 1995-05-25 | 490 | 490 | 480 | 484 | 120,000 | 4,840 |
| 1995-05-24 | 470 | 490 | 465 | 480 | 144,000 | 4,800 |
| 1995-05-23 | 460 | 466 | 451 | 465 | 220,000 | 4,650 |
| 1995-05-22 | 509 | 509 | 465 | 465 | 224,000 | 4,650 |
| 1995-05-19 | 520 | 520 | 510 | 510 | 244,000 | 5,100 |
| 1995-05-18 | 531 | 534 | 531 | 531 | 85,000 | 5,310 |
| 1995-05-17 | 545 | 545 | 532 | 532 | 79,000 | 5,320 |
| 1995-05-16 | 550 | 550 | 545 | 545 | 78,000 | 5,450 |
| 1995-05-15 | 559 | 559 | 551 | 555 | 20,000 | 5,550 |
| 1995-05-12 | 570 | 572 | 555 | 561 | 110,000 | 5,610 |
| 1995-05-11 | 568 | 572 | 565 | 572 | 156,000 | 5,720 |
| 1995-05-10 | 610 | 610 | 580 | 582 | 181,000 | 5,820 |
| 1995-05-09 | 600 | 601 | 598 | 600 | 67,000 | 6,000 |
| 1995-05-08 | 574 | 600 | 570 | 600 | 245,000 | 6,000 |
| 1995-05-02 | 572 | 580 | 568 | 580 | 83,000 | 5,800 |
| 1995-05-01 | 582 | 582 | 569 | 570 | 84,000 | 5,700 |
| 1995-04-28 | 580 | 580 | 568 | 578 | 65,000 | 5,780 |
| 1995-04-27 | 593 | 593 | 585 | 585 | 34,000 | 5,850 |
| 1995-04-26 | 599 | 599 | 587 | 599 | 125,000 | 5,990 |
| 1995-04-25 | 594 | 599 | 591 | 599 | 78,000 | 5,990 |
| 1995-04-24 | 601 | 602 | 594 | 594 | 96,000 | 5,940 |
| 1995-04-21 | 595 | 600 | 593 | 600 | 91,000 | 6,000 |
| 1995-04-20 | 584 | 600 | 584 | 599 | 249,000 | 5,990 |
| 1995-04-19 | 590 | 590 | 580 | 583 | 26,000 | 5,830 |
| 1995-04-18 | 595 | 596 | 595 | 595 | 40,000 | 5,950 |
| 1995-04-17 | 590 | 600 | 590 | 600 | 97,000 | 6,000 |
| 1995-04-14 | 587 | 600 | 587 | 590 | 209,000 | 5,900 |
| 1995-04-13 | 589 | 596 | 587 | 587 | 25,000 | 5,870 |
| 1995-04-12 | 590 | 604 | 585 | 590 | 206,000 | 5,900 |
| 1995-04-11 | 590 | 590 | 575 | 575 | 260,000 | 5,750 |
| 1995-04-10 | 591 | 592 | 575 | 576 | 44,000 | 5,760 |
| 1995-04-07 | 585 | 610 | 575 | 581 | 89,000 | 5,810 |
| 1995-04-06 | 579 | 585 | 579 | 585 | 156,000 | 5,850 |
| 1995-04-05 | 576 | 588 | 576 | 580 | 91,000 | 5,800 |
| 1995-04-04 | 551 | 585 | 545 | 575 | 36,000 | 5,750 |
| 1995-04-03 | 580 | 580 | 543 | 543 | 40,000 | 5,430 |
| 1995-03-31 | 598 | 600 | 593 | 596 | 312,000 | 5,960 |
| 1995-03-30 | 600 | 600 | 595 | 598 | 30,000 | 5,980 |
| 1995-03-29 | 608 | 608 | 587 | 595 | 81,000 | 5,950 |
| 1995-03-28 | 587 | 607 | 587 | 607 | 58,000 | 6,070 |
| 1995-03-27 | 551 | 580 | 545 | 560 | 160,000 | 5,600 |
| 1995-03-24 | 545 | 555 | 545 | 550 | 331,000 | 5,500 |
| 1995-03-23 | 590 | 590 | 540 | 540 | 135,000 | 5,400 |
| 1995-03-22 | 611 | 620 | 590 | 590 | 303,000 | 5,900 |
| 1995-03-20 | 615 | 625 | 611 | 611 | 224,000 | 6,110 |
| 1995-03-17 | 640 | 640 | 615 | 615 | 116,000 | 6,150 |
| 1995-03-16 | 635 | 640 | 635 | 640 | 94,000 | 6,400 |
| 1995-03-15 | 630 | 645 | 629 | 643 | 117,000 | 6,430 |
| 1995-03-14 | 651 | 651 | 635 | 635 | 28,000 | 6,350 |
| 1995-03-13 | 638 | 640 | 638 | 638 | 22,000 | 6,380 |
| 1995-03-10 | 650 | 650 | 630 | 638 | 160,000 | 6,380 |
| 1995-03-09 | 666 | 674 | 645 | 650 | 44,000 | 6,500 |
| 1995-03-08 | 664 | 664 | 663 | 664 | 53,000 | 6,640 |
| 1995-03-07 | 673 | 673 | 662 | 670 | 180,000 | 6,700 |
| 1995-03-06 | 670 | 672 | 665 | 667 | 191,000 | 6,670 |
| 1995-03-03 | 665 | 671 | 664 | 671 | 68,000 | 6,710 |
| 1995-03-02 | 680 | 684 | 670 | 671 | 177,000 | 6,710 |
| 1995-03-01 | 662 | 665 | 659 | 660 | 110,000 | 6,600 |
| 1995-02-28 | 665 | 680 | 662 | 662 | 99,000 | 6,620 |
| 1995-02-27 | 670 | 679 | 659 | 665 | 57,000 | 6,650 |
| 1995-02-24 | 700 | 704 | 699 | 699 | 110,000 | 6,990 |
| 1995-02-23 | 711 | 711 | 700 | 705 | 328,000 | 7,050 |
| 1995-02-22 | 705 | 716 | 705 | 711 | 125,000 | 7,110 |
| 1995-02-21 | 718 | 724 | 712 | 712 | 325,000 | 7,120 |
| 1995-02-20 | 725 | 725 | 720 | 720 | 35,000 | 7,200 |
| 1995-02-17 | 710 | 733 | 710 | 729 | 151,000 | 7,290 |
| 1995-02-16 | 729 | 733 | 729 | 729 | 177,000 | 7,290 |
| 1995-02-15 | 725 | 729 | 724 | 729 | 59,000 | 7,290 |
| 1995-02-14 | 760 | 760 | 729 | 729 | 156,000 | 7,290 |
| 1995-02-13 | 768 | 769 | 765 | 765 | 124,000 | 7,650 |
| 1995-02-10 | 773 | 775 | 764 | 768 | 186,000 | 7,680 |
| 1995-02-09 | 770 | 770 | 763 | 763 | 213,000 | 7,630 |
| 1995-02-08 | 778 | 778 | 756 | 764 | 93,000 | 7,640 |
| 1995-02-07 | 766 | 773 | 766 | 768 | 39,000 | 7,680 |
| 1995-02-06 | 759 | 766 | 756 | 766 | 38,000 | 7,660 |
| 1995-02-03 | 771 | 789 | 749 | 759 | 81,000 | 7,590 |
| 1995-02-02 | 804 | 804 | 778 | 781 | 87,000 | 7,810 |
| 1995-02-01 | 805 | 815 | 805 | 814 | 232,000 | 8,140 |
| 1995-01-31 | 825 | 830 | 805 | 805 | 507,000 | 8,050 |
| 1995-01-30 | 800 | 830 | 800 | 816 | 954,000 | 8,160 |
| 1995-01-27 | 820 | 824 | 799 | 800 | 946,000 | 8,000 |
| 1995-01-26 | 810 | 833 | 810 | 825 | 1,047,000 | 8,250 |
| 1995-01-25 | 729 | 800 | 725 | 795 | 633,000 | 7,950 |
| 1995-01-24 | 700 | 730 | 700 | 710 | 235,000 | 7,100 |
| 1995-01-23 | 753 | 753 | 700 | 700 | 108,000 | 7,000 |
| 1995-01-20 | 760 | 762 | 752 | 760 | 436,000 | 7,600 |
| 1995-01-19 | 755 | 770 | 750 | 764 | 526,000 | 7,640 |
| 1995-01-18 | 710 | 735 | 710 | 730 | 266,000 | 7,300 |
| 1995-01-17 | 713 | 714 | 697 | 713 | 54,000 | 7,130 |
| 1995-01-13 | 713 | 713 | 713 | 713 | 11,000 | 7,130 |
| 1995-01-12 | 709 | 723 | 709 | 720 | 32,000 | 7,200 |
| 1995-01-11 | 716 | 729 | 716 | 729 | 35,000 | 7,290 |
| 1995-01-10 | 711 | 717 | 701 | 716 | 138,000 | 7,160 |
| 1995-01-09 | 701 | 705 | 701 | 701 | 73,000 | 7,010 |
| 1995-01-06 | 705 | 705 | 701 | 701 | 74,000 | 7,010 |
| 1995-01-05 | 716 | 716 | 706 | 706 | 26,000 | 7,060 |
| 1995-01-04 | 706 | 706 | 706 | 706 | 6,000 | 7,060 |
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