5410 合同製鐵(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 76 | 77 | 74 | 76 | 39,000 | 760 |
| 1997-12-29 | 77 | 79 | 72 | 73 | 422,000 | 730 |
| 1997-12-26 | 79 | 79 | 75 | 75 | 281,000 | 750 |
| 1997-12-25 | 73 | 84 | 73 | 80 | 682,000 | 800 |
| 1997-12-24 | 70 | 73 | 64 | 73 | 1,529,000 | 730 |
| 1997-12-22 | 68 | 73 | 58 | 66 | 1,189,000 | 660 |
| 1997-12-19 | 98 | 100 | 58 | 83 | 2,313,000 | 830 |
| 1997-12-18 | 115 | 115 | 101 | 102 | 736,000 | 1,020 |
| 1997-12-17 | 108 | 122 | 105 | 118 | 270,000 | 1,180 |
| 1997-12-16 | 113 | 116 | 110 | 114 | 135,000 | 1,140 |
| 1997-12-15 | 110 | 110 | 104 | 104 | 415,000 | 1,040 |
| 1997-12-12 | 111 | 119 | 100 | 102 | 626,000 | 1,020 |
| 1997-12-11 | 125 | 127 | 115 | 120 | 240,000 | 1,200 |
| 1997-12-10 | 135 | 135 | 125 | 125 | 277,000 | 1,250 |
| 1997-12-09 | 131 | 137 | 131 | 133 | 70,000 | 1,330 |
| 1997-12-08 | 135 | 138 | 130 | 133 | 241,000 | 1,330 |
| 1997-12-05 | 160 | 160 | 129 | 130 | 673,000 | 1,300 |
| 1997-12-04 | 155 | 155 | 150 | 150 | 107,000 | 1,500 |
| 1997-12-03 | 156 | 164 | 156 | 156 | 59,000 | 1,560 |
| 1997-12-02 | 159 | 164 | 157 | 161 | 77,000 | 1,610 |
| 1997-12-01 | 170 | 170 | 160 | 160 | 301,000 | 1,600 |
| 1997-11-28 | 145 | 152 | 145 | 150 | 71,000 | 1,500 |
| 1997-11-27 | 152 | 153 | 140 | 145 | 261,000 | 1,450 |
| 1997-11-26 | 152 | 163 | 152 | 155 | 91,000 | 1,550 |
| 1997-11-25 | 152 | 157 | 152 | 155 | 217,000 | 1,550 |
| 1997-11-21 | 179 | 179 | 170 | 179 | 107,000 | 1,790 |
| 1997-11-20 | 167 | 168 | 163 | 164 | 160,000 | 1,640 |
| 1997-11-19 | 171 | 172 | 167 | 170 | 69,000 | 1,700 |
| 1997-11-18 | 179 | 180 | 170 | 171 | 146,000 | 1,710 |
| 1997-11-17 | 162 | 179 | 162 | 179 | 130,000 | 1,790 |
| 1997-11-14 | 164 | 164 | 160 | 161 | 195,000 | 1,610 |
| 1997-11-13 | 168 | 168 | 158 | 165 | 311,000 | 1,650 |
| 1997-11-12 | 177 | 177 | 172 | 172 | 210,000 | 1,720 |
| 1997-11-11 | 176 | 176 | 172 | 172 | 358,000 | 1,720 |
| 1997-11-10 | 185 | 186 | 173 | 175 | 198,000 | 1,750 |
| 1997-11-07 | 182 | 183 | 171 | 177 | 466,000 | 1,770 |
| 1997-11-06 | 185 | 188 | 185 | 187 | 324,000 | 1,870 |
| 1997-11-05 | 199 | 199 | 181 | 187 | 266,000 | 1,870 |
| 1997-11-04 | 201 | 207 | 199 | 200 | 140,000 | 2,000 |
| 1997-10-31 | 201 | 205 | 199 | 205 | 327,000 | 2,050 |
| 1997-10-30 | 214 | 214 | 195 | 200 | 329,000 | 2,000 |
| 1997-10-29 | 210 | 210 | 203 | 209 | 494,000 | 2,090 |
| 1997-10-28 | 186 | 201 | 184 | 201 | 158,000 | 2,010 |
| 1997-10-27 | 189 | 194 | 186 | 194 | 248,000 | 1,940 |
| 1997-10-24 | 185 | 190 | 180 | 190 | 801,000 | 1,900 |
| 1997-10-23 | 192 | 197 | 189 | 190 | 625,000 | 1,900 |
| 1997-10-22 | 168 | 188 | 168 | 182 | 1,369,000 | 1,820 |
| 1997-10-21 | 169 | 170 | 162 | 167 | 413,000 | 1,670 |
| 1997-10-20 | 174 | 174 | 162 | 170 | 717,000 | 1,700 |
| 1997-10-17 | 180 | 180 | 168 | 169 | 216,000 | 1,690 |
| 1997-10-16 | 164 | 185 | 164 | 185 | 96,000 | 1,850 |
| 1997-10-15 | 165 | 170 | 164 | 169 | 138,000 | 1,690 |
| 1997-10-14 | 162 | 165 | 162 | 163 | 273,000 | 1,630 |
| 1997-10-13 | 164 | 174 | 160 | 160 | 760,000 | 1,600 |
| 1997-10-09 | 173 | 174 | 168 | 172 | 165,000 | 1,720 |
| 1997-10-08 | 175 | 179 | 173 | 173 | 407,000 | 1,730 |
| 1997-10-07 | 187 | 190 | 180 | 180 | 139,000 | 1,800 |
| 1997-10-06 | 193 | 194 | 191 | 192 | 158,000 | 1,920 |
| 1997-10-03 | 195 | 198 | 192 | 198 | 89,000 | 1,980 |
| 1997-10-02 | 197 | 197 | 192 | 195 | 252,000 | 1,950 |
| 1997-10-01 | 201 | 205 | 192 | 192 | 162,000 | 1,920 |
| 1997-09-30 | 211 | 211 | 201 | 201 | 145,000 | 2,010 |
| 1997-09-29 | 215 | 215 | 200 | 211 | 779,000 | 2,110 |
| 1997-09-26 | 262 | 262 | 235 | 235 | 208,000 | 2,350 |
| 1997-09-25 | 266 | 266 | 263 | 263 | 155,000 | 2,630 |
| 1997-09-24 | 264 | 266 | 263 | 266 | 280,000 | 2,660 |
| 1997-09-22 | 260 | 264 | 259 | 264 | 299,000 | 2,640 |
| 1997-09-19 | 265 | 274 | 260 | 260 | 463,000 | 2,600 |
| 1997-09-18 | 283 | 283 | 268 | 271 | 411,000 | 2,710 |
| 1997-09-17 | 288 | 290 | 281 | 283 | 303,000 | 2,830 |
| 1997-09-16 | 300 | 300 | 291 | 291 | 298,000 | 2,910 |
| 1997-09-12 | 301 | 306 | 298 | 300 | 345,000 | 3,000 |
| 1997-09-11 | 304 | 307 | 304 | 306 | 100,000 | 3,060 |
| 1997-09-10 | 305 | 307 | 304 | 307 | 160,000 | 3,070 |
| 1997-09-09 | 308 | 314 | 305 | 305 | 149,000 | 3,050 |
| 1997-09-08 | 303 | 307 | 303 | 307 | 77,000 | 3,070 |
| 1997-09-05 | 300 | 305 | 299 | 304 | 195,000 | 3,040 |
| 1997-09-04 | 297 | 300 | 296 | 300 | 123,000 | 3,000 |
| 1997-09-03 | 293 | 305 | 293 | 295 | 76,000 | 2,950 |
| 1997-09-02 | 292 | 298 | 290 | 290 | 339,000 | 2,900 |
| 1997-09-01 | 288 | 295 | 288 | 291 | 62,000 | 2,910 |
| 1997-08-29 | 285 | 288 | 285 | 288 | 62,000 | 2,880 |
| 1997-08-28 | 290 | 290 | 285 | 290 | 37,000 | 2,900 |
| 1997-08-27 | 293 | 300 | 290 | 290 | 52,000 | 2,900 |
| 1997-08-26 | 302 | 302 | 295 | 300 | 128,000 | 3,000 |
| 1997-08-25 | 302 | 308 | 302 | 303 | 159,000 | 3,030 |
| 1997-08-22 | 308 | 308 | 305 | 308 | 122,000 | 3,080 |
| 1997-08-21 | 300 | 308 | 300 | 308 | 240,000 | 3,080 |
| 1997-08-20 | 293 | 301 | 293 | 301 | 64,000 | 3,010 |
| 1997-08-19 | 285 | 293 | 285 | 292 | 238,000 | 2,920 |
| 1997-08-18 | 267 | 284 | 267 | 284 | 56,000 | 2,840 |
| 1997-08-15 | 285 | 290 | 261 | 271 | 458,000 | 2,710 |
| 1997-08-14 | 280 | 285 | 280 | 280 | 285,000 | 2,800 |
| 1997-08-13 | 286 | 286 | 280 | 280 | 246,000 | 2,800 |
| 1997-08-12 | 280 | 290 | 280 | 289 | 538,000 | 2,890 |
| 1997-08-11 | 285 | 285 | 270 | 271 | 562,000 | 2,710 |
| 1997-08-08 | 262 | 275 | 262 | 272 | 356,000 | 2,720 |
| 1997-08-07 | 292 | 293 | 265 | 272 | 261,000 | 2,720 |
| 1997-08-06 | 300 | 302 | 290 | 298 | 291,000 | 2,980 |
| 1997-08-05 | 308 | 308 | 298 | 300 | 168,000 | 3,000 |
| 1997-08-04 | 320 | 320 | 310 | 313 | 91,000 | 3,130 |
| 1997-08-01 | 323 | 323 | 320 | 320 | 259,000 | 3,200 |
| 1997-07-31 | 330 | 333 | 330 | 330 | 152,000 | 3,300 |
| 1997-07-30 | 333 | 336 | 330 | 330 | 115,000 | 3,300 |
| 1997-07-29 | 338 | 340 | 335 | 336 | 159,000 | 3,360 |
| 1997-07-28 | 342 | 342 | 338 | 342 | 60,000 | 3,420 |
| 1997-07-25 | 338 | 342 | 336 | 342 | 213,000 | 3,420 |
| 1997-07-24 | 340 | 342 | 327 | 339 | 556,000 | 3,390 |
| 1997-07-23 | 350 | 350 | 339 | 340 | 537,000 | 3,400 |
| 1997-07-22 | 353 | 356 | 347 | 350 | 294,000 | 3,500 |
| 1997-07-18 | 355 | 360 | 352 | 356 | 137,000 | 3,560 |
| 1997-07-17 | 374 | 374 | 360 | 360 | 90,000 | 3,600 |
| 1997-07-16 | 380 | 380 | 375 | 375 | 71,000 | 3,750 |
| 1997-07-15 | 385 | 385 | 380 | 380 | 97,000 | 3,800 |
| 1997-07-14 | 386 | 387 | 386 | 387 | 119,000 | 3,870 |
| 1997-07-11 | 386 | 388 | 386 | 388 | 81,000 | 3,880 |
| 1997-07-10 | 387 | 390 | 386 | 386 | 167,000 | 3,860 |
| 1997-07-09 | 388 | 388 | 386 | 387 | 156,000 | 3,870 |
| 1997-07-08 | 389 | 390 | 389 | 389 | 112,000 | 3,890 |
| 1997-07-07 | 391 | 392 | 389 | 389 | 45,000 | 3,890 |
| 1997-07-04 | 394 | 396 | 391 | 391 | 31,000 | 3,910 |
| 1997-07-03 | 389 | 394 | 389 | 394 | 66,000 | 3,940 |
| 1997-07-02 | 390 | 390 | 387 | 390 | 373,000 | 3,900 |
| 1997-07-01 | 395 | 395 | 391 | 391 | 116,000 | 3,910 |
| 1997-06-30 | 399 | 399 | 394 | 394 | 78,000 | 3,940 |
| 1997-06-27 | 398 | 400 | 393 | 394 | 377,000 | 3,940 |
| 1997-06-26 | 400 | 406 | 396 | 396 | 1,733,000 | 3,960 |
| 1997-06-25 | 403 | 404 | 400 | 400 | 516,000 | 4,000 |
| 1997-06-24 | 403 | 404 | 401 | 401 | 205,000 | 4,010 |
| 1997-06-23 | 409 | 409 | 403 | 403 | 140,000 | 4,030 |
| 1997-06-20 | 408 | 408 | 404 | 405 | 116,000 | 4,050 |
| 1997-06-19 | 404 | 410 | 402 | 404 | 66,000 | 4,040 |
| 1997-06-18 | 400 | 401 | 400 | 400 | 288,000 | 4,000 |
| 1997-06-17 | 401 | 407 | 400 | 400 | 185,000 | 4,000 |
| 1997-06-16 | 412 | 412 | 402 | 402 | 59,000 | 4,020 |
| 1997-06-13 | 392 | 402 | 392 | 402 | 227,000 | 4,020 |
| 1997-06-12 | 405 | 405 | 400 | 400 | 79,000 | 4,000 |
| 1997-06-11 | 391 | 405 | 391 | 396 | 344,000 | 3,960 |
| 1997-06-10 | 406 | 406 | 391 | 391 | 364,000 | 3,910 |
| 1997-06-09 | 393 | 401 | 393 | 401 | 73,000 | 4,010 |
| 1997-06-06 | 406 | 406 | 389 | 389 | 246,000 | 3,890 |
| 1997-06-05 | 412 | 412 | 400 | 405 | 92,000 | 4,050 |
| 1997-06-04 | 410 | 418 | 410 | 415 | 134,000 | 4,150 |
| 1997-06-03 | 410 | 412 | 405 | 410 | 90,000 | 4,100 |
| 1997-06-02 | 417 | 419 | 411 | 418 | 82,000 | 4,180 |
| 1997-05-30 | 416 | 420 | 412 | 417 | 70,000 | 4,170 |
| 1997-05-29 | 409 | 413 | 408 | 412 | 85,000 | 4,120 |
| 1997-05-28 | 408 | 409 | 404 | 405 | 123,000 | 4,050 |
| 1997-05-27 | 400 | 406 | 400 | 404 | 47,000 | 4,040 |
| 1997-05-26 | 399 | 402 | 398 | 400 | 187,000 | 4,000 |
| 1997-05-23 | 397 | 397 | 394 | 394 | 90,000 | 3,940 |
| 1997-05-22 | 406 | 406 | 387 | 393 | 234,000 | 3,930 |
| 1997-05-21 | 411 | 411 | 406 | 406 | 125,000 | 4,060 |
| 1997-05-20 | 415 | 415 | 409 | 411 | 226,000 | 4,110 |
| 1997-05-19 | 411 | 412 | 405 | 405 | 563,000 | 4,050 |
| 1997-05-16 | 413 | 416 | 408 | 411 | 152,000 | 4,110 |
| 1997-05-15 | 405 | 412 | 405 | 408 | 131,000 | 4,080 |
| 1997-05-14 | 415 | 417 | 405 | 415 | 345,000 | 4,150 |
| 1997-05-13 | 422 | 426 | 415 | 415 | 332,000 | 4,150 |
| 1997-05-12 | 420 | 423 | 416 | 422 | 108,000 | 4,220 |
| 1997-05-09 | 420 | 422 | 416 | 419 | 394,000 | 4,190 |
| 1997-05-08 | 418 | 422 | 416 | 416 | 311,000 | 4,160 |
| 1997-05-07 | 425 | 426 | 418 | 418 | 331,000 | 4,180 |
| 1997-05-06 | 432 | 432 | 420 | 420 | 192,000 | 4,200 |
| 1997-05-02 | 429 | 431 | 413 | 415 | 1,278,000 | 4,150 |
| 1997-05-01 | 425 | 430 | 421 | 424 | 356,000 | 4,240 |
| 1997-04-30 | 399 | 404 | 399 | 400 | 152,000 | 4,000 |
| 1997-04-28 | 392 | 405 | 392 | 399 | 114,000 | 3,990 |
| 1997-04-25 | 393 | 393 | 387 | 387 | 226,000 | 3,870 |
| 1997-04-24 | 400 | 403 | 389 | 393 | 295,000 | 3,930 |
| 1997-04-23 | 386 | 397 | 386 | 396 | 370,000 | 3,960 |
| 1997-04-22 | 373 | 384 | 370 | 381 | 412,000 | 3,810 |
| 1997-04-21 | 363 | 375 | 363 | 373 | 717,000 | 3,730 |
| 1997-04-18 | 343 | 358 | 343 | 358 | 848,000 | 3,580 |
| 1997-04-17 | 324 | 344 | 324 | 344 | 505,000 | 3,440 |
| 1997-04-16 | 320 | 326 | 320 | 322 | 223,000 | 3,220 |
| 1997-04-15 | 330 | 336 | 320 | 320 | 156,000 | 3,200 |
| 1997-04-14 | 334 | 338 | 331 | 336 | 160,000 | 3,360 |
| 1997-04-11 | 331 | 342 | 329 | 336 | 193,000 | 3,360 |
| 1997-04-10 | 346 | 349 | 336 | 336 | 234,000 | 3,360 |
| 1997-04-09 | 356 | 356 | 346 | 346 | 246,000 | 3,460 |
| 1997-04-08 | 349 | 358 | 346 | 356 | 308,000 | 3,560 |
| 1997-04-07 | 356 | 357 | 349 | 349 | 365,000 | 3,490 |
| 1997-04-04 | 361 | 361 | 356 | 356 | 286,000 | 3,560 |
| 1997-04-03 | 357 | 363 | 357 | 360 | 385,000 | 3,600 |
| 1997-04-02 | 353 | 356 | 352 | 355 | 254,000 | 3,550 |
| 1997-04-01 | 360 | 363 | 352 | 353 | 545,000 | 3,530 |
| 1997-03-31 | 358 | 363 | 357 | 358 | 62,000 | 3,580 |
| 1997-03-28 | 363 | 363 | 357 | 357 | 85,000 | 3,570 |
| 1997-03-27 | 363 | 365 | 358 | 363 | 900,000 | 3,630 |
| 1997-03-26 | 375 | 375 | 363 | 363 | 192,000 | 3,630 |
| 1997-03-25 | 370 | 372 | 366 | 372 | 166,000 | 3,720 |
| 1997-03-24 | 368 | 372 | 365 | 365 | 279,000 | 3,650 |
| 1997-03-21 | 360 | 364 | 360 | 363 | 262,000 | 3,630 |
| 1997-03-19 | 379 | 380 | 360 | 360 | 174,000 | 3,600 |
| 1997-03-18 | 374 | 380 | 374 | 378 | 193,000 | 3,780 |
| 1997-03-17 | 382 | 386 | 375 | 375 | 358,000 | 3,750 |
| 1997-03-14 | 380 | 391 | 380 | 387 | 135,000 | 3,870 |
| 1997-03-13 | 391 | 397 | 390 | 397 | 165,000 | 3,970 |
| 1997-03-12 | 405 | 405 | 398 | 402 | 203,000 | 4,020 |
| 1997-03-11 | 409 | 409 | 407 | 409 | 96,000 | 4,090 |
| 1997-03-10 | 414 | 414 | 409 | 409 | 102,000 | 4,090 |
| 1997-03-07 | 410 | 410 | 408 | 410 | 170,000 | 4,100 |
| 1997-03-06 | 411 | 413 | 405 | 405 | 226,000 | 4,050 |
| 1997-03-05 | 410 | 412 | 407 | 407 | 118,000 | 4,070 |
| 1997-03-04 | 409 | 414 | 405 | 406 | 246,000 | 4,060 |
| 1997-03-03 | 420 | 420 | 400 | 400 | 273,000 | 4,000 |
| 1997-02-28 | 426 | 427 | 425 | 425 | 87,000 | 4,250 |
| 1997-02-27 | 422 | 425 | 418 | 425 | 114,000 | 4,250 |
| 1997-02-26 | 438 | 440 | 407 | 422 | 311,000 | 4,220 |
| 1997-02-25 | 447 | 451 | 430 | 431 | 126,000 | 4,310 |
| 1997-02-24 | 455 | 455 | 446 | 446 | 155,000 | 4,460 |
| 1997-02-21 | 432 | 450 | 431 | 446 | 370,000 | 4,460 |
| 1997-02-20 | 432 | 435 | 427 | 430 | 447,000 | 4,300 |
| 1997-02-19 | 436 | 437 | 425 | 427 | 117,000 | 4,270 |
| 1997-02-18 | 445 | 449 | 442 | 442 | 46,000 | 4,420 |
| 1997-02-17 | 442 | 444 | 435 | 444 | 92,000 | 4,440 |
| 1997-02-14 | 437 | 443 | 433 | 436 | 242,000 | 4,360 |
| 1997-02-13 | 440 | 448 | 433 | 433 | 238,000 | 4,330 |
| 1997-02-12 | 445 | 448 | 445 | 445 | 85,000 | 4,450 |
| 1997-02-10 | 446 | 448 | 442 | 445 | 167,000 | 4,450 |
| 1997-02-07 | 446 | 446 | 441 | 445 | 133,000 | 4,450 |
| 1997-02-06 | 449 | 449 | 438 | 441 | 163,000 | 4,410 |
| 1997-02-05 | 447 | 447 | 441 | 445 | 52,000 | 4,450 |
| 1997-02-04 | 442 | 450 | 442 | 448 | 316,000 | 4,480 |
| 1997-02-03 | 443 | 443 | 439 | 439 | 105,000 | 4,390 |
| 1997-01-31 | 426 | 433 | 425 | 433 | 232,000 | 4,330 |
| 1997-01-30 | 440 | 440 | 421 | 421 | 426,000 | 4,210 |
| 1997-01-29 | 448 | 450 | 433 | 440 | 302,000 | 4,400 |
| 1997-01-28 | 455 | 456 | 448 | 448 | 233,000 | 4,480 |
| 1997-01-27 | 466 | 466 | 460 | 463 | 283,000 | 4,630 |
| 1997-01-24 | 487 | 487 | 467 | 467 | 72,000 | 4,670 |
| 1997-01-23 | 487 | 488 | 477 | 483 | 73,000 | 4,830 |
| 1997-01-22 | 480 | 490 | 475 | 482 | 179,000 | 4,820 |
| 1997-01-21 | 481 | 481 | 480 | 480 | 84,000 | 4,800 |
| 1997-01-20 | 490 | 493 | 485 | 486 | 112,000 | 4,860 |
| 1997-01-17 | 484 | 500 | 484 | 485 | 188,000 | 4,850 |
| 1997-01-16 | 484 | 484 | 480 | 480 | 158,000 | 4,800 |
| 1997-01-14 | 480 | 485 | 479 | 479 | 132,000 | 4,790 |
| 1997-01-13 | 470 | 501 | 470 | 501 | 130,000 | 5,010 |
| 1997-01-10 | 475 | 480 | 460 | 460 | 249,000 | 4,600 |
| 1997-01-09 | 496 | 501 | 480 | 480 | 118,000 | 4,800 |
| 1997-01-08 | 521 | 522 | 510 | 510 | 214,000 | 5,100 |
| 1997-01-07 | 520 | 526 | 511 | 521 | 134,000 | 5,210 |
| 1997-01-06 | 531 | 531 | 510 | 515 | 80,000 | 5,150 |
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