5410 合同製鐵(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 533 | 533 | 526 | 532 | 57,000 | 5,320 |
| 1996-12-27 | 527 | 530 | 525 | 526 | 151,000 | 5,260 |
| 1996-12-26 | 527 | 530 | 525 | 527 | 375,000 | 5,270 |
| 1996-12-25 | 524 | 528 | 524 | 527 | 182,000 | 5,270 |
| 1996-12-24 | 532 | 533 | 526 | 526 | 173,000 | 5,260 |
| 1996-12-20 | 537 | 542 | 532 | 532 | 135,000 | 5,320 |
| 1996-12-19 | 538 | 543 | 536 | 537 | 246,000 | 5,370 |
| 1996-12-18 | 540 | 550 | 538 | 538 | 384,000 | 5,380 |
| 1996-12-17 | 533 | 544 | 530 | 540 | 214,000 | 5,400 |
| 1996-12-16 | 535 | 535 | 526 | 529 | 143,000 | 5,290 |
| 1996-12-13 | 514 | 525 | 514 | 525 | 276,000 | 5,250 |
| 1996-12-12 | 526 | 527 | 514 | 517 | 388,000 | 5,170 |
| 1996-12-11 | 517 | 527 | 514 | 527 | 1,132,000 | 5,270 |
| 1996-12-10 | 514 | 515 | 512 | 514 | 544,000 | 5,140 |
| 1996-12-09 | 514 | 517 | 514 | 514 | 156,000 | 5,140 |
| 1996-12-06 | 526 | 538 | 511 | 514 | 225,000 | 5,140 |
| 1996-12-05 | 524 | 525 | 514 | 516 | 327,000 | 5,160 |
| 1996-12-04 | 531 | 532 | 515 | 520 | 635,000 | 5,200 |
| 1996-12-03 | 535 | 535 | 529 | 531 | 227,000 | 5,310 |
| 1996-12-02 | 550 | 551 | 530 | 531 | 725,000 | 5,310 |
| 1996-11-29 | 565 | 566 | 553 | 560 | 258,000 | 5,600 |
| 1996-11-28 | 579 | 579 | 566 | 566 | 740,000 | 5,660 |
| 1996-11-27 | 585 | 590 | 570 | 573 | 430,000 | 5,730 |
| 1996-11-26 | 610 | 610 | 584 | 585 | 172,000 | 5,850 |
| 1996-11-25 | 611 | 611 | 600 | 603 | 68,000 | 6,030 |
| 1996-11-22 | 614 | 614 | 608 | 611 | 64,000 | 6,110 |
| 1996-11-21 | 618 | 625 | 615 | 616 | 114,000 | 6,160 |
| 1996-11-20 | 618 | 618 | 608 | 618 | 47,000 | 6,180 |
| 1996-11-19 | 609 | 619 | 609 | 618 | 28,000 | 6,180 |
| 1996-11-18 | 628 | 628 | 619 | 619 | 31,000 | 6,190 |
| 1996-11-15 | 628 | 628 | 623 | 627 | 42,000 | 6,270 |
| 1996-11-14 | 633 | 633 | 628 | 628 | 304,000 | 6,280 |
| 1996-11-13 | 643 | 643 | 623 | 633 | 32,000 | 6,330 |
| 1996-11-12 | 639 | 639 | 638 | 638 | 205,000 | 6,380 |
| 1996-11-11 | 647 | 647 | 640 | 647 | 57,000 | 6,470 |
| 1996-11-08 | 617 | 642 | 617 | 642 | 216,000 | 6,420 |
| 1996-11-07 | 640 | 640 | 630 | 630 | 100,000 | 6,300 |
| 1996-11-06 | 626 | 633 | 626 | 631 | 308,000 | 6,310 |
| 1996-11-05 | 648 | 648 | 635 | 636 | 37,000 | 6,360 |
| 1996-11-01 | 655 | 655 | 640 | 650 | 52,000 | 6,500 |
| 1996-10-31 | 640 | 658 | 640 | 645 | 146,000 | 6,450 |
| 1996-10-30 | 658 | 658 | 642 | 650 | 43,000 | 6,500 |
| 1996-10-29 | 655 | 659 | 648 | 652 | 90,000 | 6,520 |
| 1996-10-28 | 652 | 653 | 651 | 653 | 245,000 | 6,530 |
| 1996-10-25 | 659 | 659 | 645 | 653 | 189,000 | 6,530 |
| 1996-10-24 | 664 | 664 | 641 | 650 | 111,000 | 6,500 |
| 1996-10-23 | 675 | 676 | 661 | 664 | 268,000 | 6,640 |
| 1996-10-22 | 675 | 690 | 675 | 685 | 244,000 | 6,850 |
| 1996-10-21 | 692 | 692 | 685 | 685 | 501,000 | 6,850 |
| 1996-10-18 | 685 | 693 | 685 | 692 | 321,000 | 6,920 |
| 1996-10-17 | 680 | 680 | 677 | 678 | 165,000 | 6,780 |
| 1996-10-16 | 675 | 675 | 672 | 672 | 135,000 | 6,720 |
| 1996-10-15 | 660 | 666 | 655 | 665 | 287,000 | 6,650 |
| 1996-10-14 | 646 | 655 | 646 | 653 | 276,000 | 6,530 |
| 1996-10-11 | 658 | 658 | 653 | 656 | 233,000 | 6,560 |
| 1996-10-09 | 649 | 659 | 649 | 655 | 121,000 | 6,550 |
| 1996-10-08 | 658 | 658 | 650 | 650 | 147,000 | 6,500 |
| 1996-10-07 | 657 | 660 | 657 | 660 | 209,000 | 6,600 |
| 1996-10-04 | 672 | 672 | 657 | 657 | 191,000 | 6,570 |
| 1996-10-03 | 683 | 685 | 660 | 672 | 71,000 | 6,720 |
| 1996-10-02 | 685 | 685 | 680 | 683 | 97,000 | 6,830 |
| 1996-10-01 | 690 | 690 | 679 | 685 | 152,000 | 6,850 |
| 1996-09-30 | 696 | 696 | 690 | 690 | 161,000 | 6,900 |
| 1996-09-27 | 690 | 692 | 687 | 689 | 292,000 | 6,890 |
| 1996-09-26 | 699 | 699 | 691 | 691 | 303,000 | 6,910 |
| 1996-09-25 | 695 | 700 | 695 | 700 | 49,000 | 7,000 |
| 1996-09-24 | 695 | 697 | 694 | 694 | 435,000 | 6,940 |
| 1996-09-20 | 707 | 707 | 698 | 705 | 225,000 | 7,050 |
| 1996-09-19 | 707 | 707 | 705 | 707 | 107,000 | 7,070 |
| 1996-09-18 | 708 | 709 | 706 | 707 | 558,000 | 7,070 |
| 1996-09-17 | 704 | 715 | 704 | 709 | 407,000 | 7,090 |
| 1996-09-13 | 688 | 704 | 687 | 704 | 368,000 | 7,040 |
| 1996-09-12 | 690 | 694 | 680 | 680 | 588,000 | 6,800 |
| 1996-09-11 | 699 | 701 | 686 | 697 | 189,000 | 6,970 |
| 1996-09-10 | 702 | 702 | 692 | 695 | 457,000 | 6,950 |
| 1996-09-09 | 709 | 711 | 701 | 701 | 152,000 | 7,010 |
| 1996-09-06 | 720 | 721 | 706 | 710 | 351,000 | 7,100 |
| 1996-09-05 | 740 | 744 | 725 | 730 | 1,098,000 | 7,300 |
| 1996-09-04 | 731 | 740 | 730 | 740 | 350,000 | 7,400 |
| 1996-09-03 | 711 | 726 | 710 | 726 | 337,000 | 7,260 |
| 1996-09-02 | 724 | 724 | 705 | 705 | 103,000 | 7,050 |
| 1996-08-30 | 718 | 729 | 706 | 724 | 170,000 | 7,240 |
| 1996-08-29 | 720 | 721 | 708 | 715 | 509,000 | 7,150 |
| 1996-08-28 | 735 | 740 | 722 | 730 | 174,000 | 7,300 |
| 1996-08-27 | 735 | 752 | 735 | 740 | 114,000 | 7,400 |
| 1996-08-26 | 765 | 768 | 745 | 745 | 110,000 | 7,450 |
| 1996-08-23 | 774 | 779 | 761 | 775 | 906,000 | 7,750 |
| 1996-08-22 | 743 | 774 | 739 | 769 | 1,852,000 | 7,690 |
| 1996-08-21 | 724 | 745 | 724 | 743 | 501,000 | 7,430 |
| 1996-08-20 | 734 | 740 | 727 | 731 | 633,000 | 7,310 |
| 1996-08-19 | 720 | 731 | 720 | 731 | 181,000 | 7,310 |
| 1996-08-16 | 720 | 720 | 712 | 720 | 456,000 | 7,200 |
| 1996-08-15 | 710 | 720 | 710 | 720 | 348,000 | 7,200 |
| 1996-08-14 | 705 | 725 | 705 | 711 | 325,000 | 7,110 |
| 1996-08-13 | 690 | 710 | 690 | 705 | 139,000 | 7,050 |
| 1996-08-12 | 705 | 705 | 683 | 690 | 98,000 | 6,900 |
| 1996-08-09 | 730 | 730 | 705 | 705 | 219,000 | 7,050 |
| 1996-08-08 | 730 | 731 | 729 | 731 | 679,000 | 7,310 |
| 1996-08-07 | 738 | 743 | 732 | 732 | 637,000 | 7,320 |
| 1996-08-06 | 739 | 742 | 730 | 739 | 825,000 | 7,390 |
| 1996-08-05 | 726 | 750 | 724 | 742 | 630,000 | 7,420 |
| 1996-08-02 | 716 | 723 | 710 | 723 | 184,000 | 7,230 |
| 1996-08-01 | 695 | 719 | 690 | 717 | 356,000 | 7,170 |
| 1996-07-31 | 692 | 692 | 689 | 691 | 130,000 | 6,910 |
| 1996-07-30 | 695 | 698 | 690 | 698 | 242,000 | 6,980 |
| 1996-07-29 | 705 | 710 | 696 | 705 | 466,000 | 7,050 |
| 1996-07-26 | 689 | 702 | 688 | 700 | 435,000 | 7,000 |
| 1996-07-25 | 660 | 688 | 656 | 688 | 644,000 | 6,880 |
| 1996-07-24 | 655 | 657 | 650 | 650 | 328,000 | 6,500 |
| 1996-07-23 | 672 | 672 | 652 | 655 | 311,000 | 6,550 |
| 1996-07-22 | 668 | 680 | 668 | 672 | 925,000 | 6,720 |
| 1996-07-19 | 670 | 680 | 670 | 678 | 350,000 | 6,780 |
| 1996-07-18 | 675 | 675 | 669 | 670 | 234,000 | 6,700 |
| 1996-07-17 | 680 | 681 | 669 | 675 | 177,000 | 6,750 |
| 1996-07-16 | 688 | 688 | 682 | 687 | 99,000 | 6,870 |
| 1996-07-15 | 698 | 699 | 692 | 695 | 224,000 | 6,950 |
| 1996-07-12 | 708 | 708 | 701 | 703 | 189,000 | 7,030 |
| 1996-07-11 | 718 | 721 | 714 | 716 | 246,000 | 7,160 |
| 1996-07-10 | 726 | 734 | 716 | 726 | 275,000 | 7,260 |
| 1996-07-09 | 717 | 734 | 713 | 734 | 375,000 | 7,340 |
| 1996-07-08 | 738 | 738 | 720 | 720 | 141,000 | 7,200 |
| 1996-07-05 | 738 | 738 | 732 | 738 | 39,000 | 7,380 |
| 1996-07-04 | 735 | 738 | 730 | 738 | 108,000 | 7,380 |
| 1996-07-03 | 736 | 736 | 725 | 736 | 377,000 | 7,360 |
| 1996-07-02 | 752 | 752 | 746 | 746 | 74,000 | 7,460 |
| 1996-07-01 | 769 | 769 | 760 | 762 | 133,000 | 7,620 |
| 1996-06-28 | 765 | 765 | 756 | 760 | 81,000 | 7,600 |
| 1996-06-27 | 766 | 766 | 765 | 766 | 156,000 | 7,660 |
| 1996-06-26 | 767 | 770 | 765 | 766 | 94,000 | 7,660 |
| 1996-06-25 | 766 | 768 | 762 | 768 | 298,000 | 7,680 |
| 1996-06-24 | 760 | 770 | 760 | 768 | 620,000 | 7,680 |
| 1996-06-21 | 757 | 765 | 748 | 760 | 338,000 | 7,600 |
| 1996-06-20 | 740 | 747 | 735 | 747 | 306,000 | 7,470 |
| 1996-06-19 | 735 | 750 | 735 | 741 | 373,000 | 7,410 |
| 1996-06-18 | 734 | 737 | 734 | 735 | 186,000 | 7,350 |
| 1996-06-17 | 730 | 738 | 730 | 730 | 182,000 | 7,300 |
| 1996-06-14 | 731 | 736 | 730 | 731 | 566,000 | 7,310 |
| 1996-06-13 | 731 | 733 | 728 | 730 | 210,000 | 7,300 |
| 1996-06-12 | 719 | 733 | 719 | 731 | 254,000 | 7,310 |
| 1996-06-11 | 721 | 721 | 715 | 719 | 116,000 | 7,190 |
| 1996-06-10 | 720 | 721 | 714 | 721 | 138,000 | 7,210 |
| 1996-06-07 | 720 | 728 | 720 | 720 | 179,000 | 7,200 |
| 1996-06-06 | 730 | 738 | 730 | 730 | 45,000 | 7,300 |
| 1996-06-05 | 720 | 740 | 720 | 739 | 262,000 | 7,390 |
| 1996-06-04 | 726 | 726 | 715 | 725 | 67,000 | 7,250 |
| 1996-06-03 | 730 | 731 | 705 | 706 | 276,000 | 7,060 |
| 1996-05-31 | 735 | 743 | 728 | 740 | 508,000 | 7,400 |
| 1996-05-30 | 721 | 738 | 720 | 730 | 459,000 | 7,300 |
| 1996-05-29 | 702 | 719 | 699 | 716 | 235,000 | 7,160 |
| 1996-05-28 | 701 | 704 | 694 | 698 | 101,000 | 6,980 |
| 1996-05-27 | 719 | 719 | 696 | 696 | 324,000 | 6,960 |
| 1996-05-24 | 718 | 722 | 716 | 718 | 209,000 | 7,180 |
| 1996-05-23 | 716 | 725 | 716 | 724 | 269,000 | 7,240 |
| 1996-05-22 | 712 | 720 | 712 | 715 | 58,000 | 7,150 |
| 1996-05-21 | 716 | 717 | 711 | 715 | 81,000 | 7,150 |
| 1996-05-20 | 710 | 726 | 705 | 716 | 114,000 | 7,160 |
| 1996-05-17 | 696 | 704 | 696 | 700 | 76,000 | 7,000 |
| 1996-05-16 | 705 | 709 | 704 | 704 | 332,000 | 7,040 |
| 1996-05-15 | 695 | 703 | 691 | 701 | 259,000 | 7,010 |
| 1996-05-14 | 690 | 690 | 683 | 689 | 305,000 | 6,890 |
| 1996-05-13 | 700 | 700 | 693 | 693 | 153,000 | 6,930 |
| 1996-05-10 | 708 | 708 | 701 | 701 | 337,000 | 7,010 |
| 1996-05-09 | 715 | 715 | 708 | 708 | 238,000 | 7,080 |
| 1996-05-08 | 708 | 719 | 708 | 715 | 266,000 | 7,150 |
| 1996-05-07 | 719 | 721 | 705 | 707 | 122,000 | 7,070 |
| 1996-05-02 | 732 | 736 | 722 | 727 | 318,000 | 7,270 |
| 1996-05-01 | 743 | 750 | 730 | 732 | 557,000 | 7,320 |
| 1996-04-30 | 770 | 770 | 742 | 753 | 329,000 | 7,530 |
| 1996-04-26 | 746 | 790 | 739 | 780 | 656,000 | 7,800 |
| 1996-04-25 | 765 | 773 | 746 | 746 | 846,000 | 7,460 |
| 1996-04-24 | 736 | 748 | 728 | 745 | 989,000 | 7,450 |
| 1996-04-23 | 702 | 727 | 701 | 727 | 1,023,000 | 7,270 |
| 1996-04-22 | 678 | 697 | 678 | 697 | 547,000 | 6,970 |
| 1996-04-19 | 664 | 675 | 661 | 675 | 302,000 | 6,750 |
| 1996-04-18 | 663 | 665 | 655 | 664 | 316,000 | 6,640 |
| 1996-04-17 | 670 | 670 | 663 | 665 | 104,000 | 6,650 |
| 1996-04-16 | 691 | 693 | 665 | 666 | 522,000 | 6,660 |
| 1996-04-15 | 694 | 694 | 683 | 689 | 246,000 | 6,890 |
| 1996-04-12 | 686 | 697 | 677 | 695 | 867,000 | 6,950 |
| 1996-04-11 | 665 | 684 | 660 | 676 | 357,000 | 6,760 |
| 1996-04-10 | 661 | 670 | 658 | 660 | 209,000 | 6,600 |
| 1996-04-09 | 649 | 668 | 648 | 651 | 240,000 | 6,510 |
| 1996-04-08 | 665 | 666 | 649 | 649 | 125,000 | 6,490 |
| 1996-04-05 | 668 | 668 | 651 | 665 | 200,000 | 6,650 |
| 1996-04-04 | 662 | 670 | 660 | 669 | 484,000 | 6,690 |
| 1996-04-03 | 649 | 665 | 649 | 665 | 716,000 | 6,650 |
| 1996-04-02 | 640 | 644 | 638 | 643 | 402,000 | 6,430 |
| 1996-04-01 | 630 | 639 | 627 | 638 | 526,000 | 6,380 |
| 1996-03-29 | 636 | 641 | 624 | 630 | 275,000 | 6,300 |
| 1996-03-28 | 640 | 648 | 635 | 638 | 324,000 | 6,380 |
| 1996-03-27 | 614 | 620 | 609 | 620 | 640,000 | 6,200 |
| 1996-03-26 | 600 | 620 | 595 | 609 | 103,000 | 6,090 |
| 1996-03-25 | 590 | 595 | 580 | 580 | 102,000 | 5,800 |
| 1996-03-22 | 590 | 592 | 583 | 590 | 149,000 | 5,900 |
| 1996-03-21 | 570 | 596 | 570 | 590 | 280,000 | 5,900 |
| 1996-03-19 | 604 | 604 | 595 | 596 | 174,000 | 5,960 |
| 1996-03-18 | 600 | 600 | 596 | 596 | 44,000 | 5,960 |
| 1996-03-15 | 592 | 605 | 592 | 596 | 140,000 | 5,960 |
| 1996-03-14 | 581 | 592 | 581 | 592 | 189,000 | 5,920 |
| 1996-03-13 | 590 | 594 | 581 | 581 | 90,000 | 5,810 |
| 1996-03-12 | 594 | 598 | 581 | 590 | 206,000 | 5,900 |
| 1996-03-11 | 605 | 610 | 592 | 592 | 141,000 | 5,920 |
| 1996-03-08 | 599 | 605 | 595 | 605 | 221,000 | 6,050 |
| 1996-03-07 | 596 | 596 | 585 | 589 | 208,000 | 5,890 |
| 1996-03-06 | 592 | 601 | 592 | 596 | 90,000 | 5,960 |
| 1996-03-05 | 602 | 602 | 596 | 599 | 53,000 | 5,990 |
| 1996-03-04 | 606 | 606 | 600 | 603 | 195,000 | 6,030 |
| 1996-03-01 | 601 | 606 | 595 | 601 | 111,000 | 6,010 |
| 1996-02-29 | 590 | 605 | 590 | 601 | 43,000 | 6,010 |
| 1996-02-28 | 601 | 601 | 598 | 600 | 235,000 | 6,000 |
| 1996-02-27 | 606 | 606 | 601 | 601 | 215,000 | 6,010 |
| 1996-02-26 | 607 | 610 | 606 | 606 | 116,000 | 6,060 |
| 1996-02-23 | 606 | 608 | 603 | 608 | 288,000 | 6,080 |
| 1996-02-22 | 607 | 615 | 606 | 606 | 945,000 | 6,060 |
| 1996-02-21 | 606 | 610 | 600 | 610 | 485,000 | 6,100 |
| 1996-02-20 | 610 | 615 | 600 | 608 | 619,000 | 6,080 |
| 1996-02-19 | 611 | 614 | 601 | 605 | 144,000 | 6,050 |
| 1996-02-16 | 613 | 613 | 609 | 610 | 255,000 | 6,100 |
| 1996-02-15 | 629 | 631 | 617 | 617 | 179,000 | 6,170 |
| 1996-02-14 | 612 | 630 | 612 | 630 | 485,000 | 6,300 |
| 1996-02-13 | 627 | 630 | 616 | 616 | 296,000 | 6,160 |
| 1996-02-09 | 629 | 630 | 622 | 627 | 315,000 | 6,270 |
| 1996-02-08 | 639 | 643 | 628 | 629 | 723,000 | 6,290 |
| 1996-02-07 | 645 | 645 | 638 | 639 | 657,000 | 6,390 |
| 1996-02-06 | 665 | 665 | 635 | 645 | 408,000 | 6,450 |
| 1996-02-05 | 673 | 673 | 661 | 663 | 226,000 | 6,630 |
| 1996-02-02 | 679 | 684 | 672 | 673 | 683,000 | 6,730 |
| 1996-02-01 | 662 | 679 | 656 | 679 | 843,000 | 6,790 |
| 1996-01-31 | 650 | 660 | 650 | 656 | 418,000 | 6,560 |
| 1996-01-30 | 649 | 650 | 645 | 650 | 265,000 | 6,500 |
| 1996-01-29 | 639 | 643 | 636 | 640 | 557,000 | 6,400 |
| 1996-01-26 | 623 | 629 | 607 | 629 | 174,000 | 6,290 |
| 1996-01-25 | 629 | 629 | 620 | 623 | 137,000 | 6,230 |
| 1996-01-24 | 618 | 624 | 615 | 619 | 118,000 | 6,190 |
| 1996-01-23 | 621 | 625 | 618 | 618 | 205,000 | 6,180 |
| 1996-01-22 | 622 | 628 | 620 | 620 | 222,000 | 6,200 |
| 1996-01-19 | 643 | 643 | 615 | 620 | 548,000 | 6,200 |
| 1996-01-18 | 655 | 659 | 641 | 643 | 750,000 | 6,430 |
| 1996-01-17 | 662 | 665 | 656 | 656 | 1,142,000 | 6,560 |
| 1996-01-16 | 642 | 660 | 638 | 652 | 1,570,000 | 6,520 |
| 1996-01-12 | 605 | 637 | 605 | 622 | 1,007,000 | 6,220 |
| 1996-01-11 | 613 | 613 | 596 | 606 | 242,000 | 6,060 |
| 1996-01-10 | 611 | 615 | 601 | 615 | 411,000 | 6,150 |
| 1996-01-09 | 614 | 614 | 601 | 601 | 242,000 | 6,010 |
| 1996-01-08 | 594 | 610 | 594 | 610 | 863,000 | 6,100 |
| 1996-01-05 | 607 | 607 | 586 | 586 | 319,000 | 5,860 |
| 1996-01-04 | 593 | 608 | 590 | 607 | 343,000 | 6,070 |
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
