5410 合同製鐵(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	100	116	100	113	288,000	1,130
1999-12-29	93	100	92	99	126,000	990
1999-12-28	93	94	91	92	55,000	920
1999-12-27	95	95	91	93	189,000	930
1999-12-24	97	98	95	96	188,000	960
1999-12-22	95	100	94	96	244,000	960
1999-12-21	89	93	89	90	217,000	900
1999-12-20	95	95	87	88	454,000	880
1999-12-17	101	102	92	95	417,000	950
1999-12-16	106	107	103	104	164,000	1,040
1999-12-15	105	109	105	105	180,000	1,050
1999-12-14	110	112	105	110	163,000	1,100
1999-12-13	111	113	110	110	384,000	1,100
1999-12-10	118	119	113	119	220,000	1,190
1999-12-09	115	118	115	118	288,000	1,180
1999-12-08	118	121	115	115	158,000	1,150
1999-12-07	122	123	118	118	269,000	1,180
1999-12-06	130	130	123	123	111,000	1,230
1999-12-03	123	128	123	123	187,000	1,230
1999-12-02	129	129	122	123	153,000	1,230
1999-12-01	130	135	125	130	109,000	1,300
1999-11-30	121	130	121	125	103,000	1,250
1999-11-29	123	124	120	121	149,000	1,210
1999-11-26	125	130	120	130	126,000	1,300
1999-11-25	134	134	125	127	76,000	1,270
1999-11-24	142	142	126	135	216,000	1,350
1999-11-22	137	137	125	133	82,000	1,330
1999-11-19	136	140	125	126	164,000	1,260
1999-11-18	134	138	126	137	262,000	1,370
1999-11-17	128	131	127	131	174,000	1,310
1999-11-16	115	128	113	125	179,000	1,250
1999-11-15	128	128	115	115	477,000	1,150
1999-11-12	139	141	133	133	276,000	1,330
1999-11-11	148	151	140	140	339,000	1,400
1999-11-10	155	155	146	151	295,000	1,510
1999-11-09	158	159	153	156	241,000	1,560
1999-11-08	157	161	157	159	171,000	1,590
1999-11-05	158	165	156	162	230,000	1,620
1999-11-04	169	169	160	164	178,000	1,640
1999-11-02	165	169	155	168	472,000	1,680
1999-11-01	171	171	165	170	179,000	1,700
1999-10-29	170	174	167	170	326,000	1,700
1999-10-28	171	175	166	167	280,000	1,670
1999-10-27	175	175	170	171	296,000	1,710
1999-10-26	170	174	170	170	257,000	1,700
1999-10-25	178	178	170	172	364,000	1,720
1999-10-22	175	183	172	178	1,194,000	1,780
1999-10-21	179	185	173	176	2,215,000	1,760
1999-10-20	160	174	159	174	835,000	1,740
1999-10-19	156	157	154	156	367,000	1,560
1999-10-18	149	155	148	150	348,000	1,500
1999-10-15	157	157	147	151	598,000	1,510
1999-10-14	161	163	151	152	576,000	1,520
1999-10-13	167	170	163	164	456,000	1,640
1999-10-12	170	173	168	172	1,260,000	1,720
1999-10-08	165	169	161	167	1,718,000	1,670
1999-10-07	160	167	160	163	1,503,000	1,630
1999-10-06	149	156	147	155	757,000	1,550
1999-10-05	148	150	139	149	321,000	1,490
1999-10-04	138	143	137	139	77,000	1,390
1999-10-01	138	142	135	140	569,000	1,400
1999-09-30	135	144	133	138	310,000	1,380
1999-09-29	138	139	132	133	242,000	1,330
1999-09-28	144	144	137	140	101,000	1,400
1999-09-27	144	150	135	136	366,000	1,360
1999-09-24	145	145	132	136	422,000	1,360
1999-09-22	154	154	144	150	528,000	1,500
1999-09-21	165	170	154	159	2,292,000	1,590
1999-09-20	143	163	143	160	1,708,000	1,600
1999-09-17	135	145	135	141	227,000	1,410
1999-09-16	134	140	134	140	72,000	1,400
1999-09-14	134	140	133	140	77,000	1,400
1999-09-13	135	140	133	140	183,000	1,400
1999-09-10	145	145	135	140	212,000	1,400
1999-09-09	145	145	142	144	61,000	1,440
1999-09-08	136	148	136	146	210,000	1,460
1999-09-07	137	138	136	136	91,000	1,360
1999-09-06	138	139	134	135	146,000	1,350
1999-09-03	138	139	137	137	43,000	1,370
1999-09-02	145	145	136	139	123,000	1,390
1999-09-01	140	145	140	145	163,000	1,450
1999-08-31	144	150	143	150	70,000	1,500
1999-08-30	142	143	140	143	93,000	1,430
1999-08-27	145	145	143	143	89,000	1,430
1999-08-26	145	149	145	145	35,000	1,450
1999-08-25	150	150	144	148	77,000	1,480
1999-08-24	155	155	148	148	187,000	1,480
1999-08-23	147	155	145	155	227,000	1,550
1999-08-20	140	140	135	137	223,000	1,370
1999-08-19	133	135	133	135	49,000	1,350
1999-08-18	135	138	133	133	126,000	1,330
1999-08-17	140	144	137	137	29,000	1,370
1999-08-16	135	138	133	137	83,000	1,370
1999-08-13	135	137	132	132	56,000	1,320
1999-08-12	132	135	132	132	36,000	1,320
1999-08-11	138	138	132	132	95,000	1,320
1999-08-10	138	138	134	138	119,000	1,380
1999-08-09	130	134	130	133	16,000	1,330
1999-08-06	134	140	131	133	179,000	1,330
1999-08-05	134	134	127	127	575,000	1,270
1999-08-04	136	138	131	134	269,000	1,340
1999-08-03	140	140	134	139	300,000	1,390
1999-08-02	145	147	142	142	118,000	1,420
1999-07-30	149	151	146	147	77,000	1,470
1999-07-29	146	150	146	150	119,000	1,500
1999-07-28	150	150	146	148	70,000	1,480
1999-07-27	153	155	150	150	76,000	1,500
1999-07-26	155	160	151	153	142,000	1,530
1999-07-23	150	157	150	154	160,000	1,540
1999-07-22	157	157	152	152	127,000	1,520
1999-07-21	153	159	151	152	224,000	1,520
1999-07-19	160	163	158	158	187,000	1,580
1999-07-16	163	163	160	162	271,000	1,620
1999-07-15	165	167	162	163	226,000	1,630
1999-07-14	165	170	164	165	178,000	1,650
1999-07-13	165	168	163	164	202,000	1,640
1999-07-12	164	168	163	165	419,000	1,650
1999-07-09	167	167	162	162	273,000	1,620
1999-07-08	165	170	165	169	135,000	1,690
1999-07-07	170	173	164	168	417,000	1,680
1999-07-06	176	176	168	175	286,000	1,750
1999-07-05	180	182	175	177	502,000	1,770
1999-07-02	170	176	167	176	418,000	1,760
1999-07-01	174	175	169	169	279,000	1,690
1999-06-30	170	175	169	170	555,000	1,700
1999-06-29	170	170	165	166	119,000	1,660
1999-06-28	161	170	161	170	321,000	1,700
1999-06-25	167	170	160	160	353,000	1,600
1999-06-24	175	175	166	170	293,000	1,700
1999-06-23	170	182	169	175	402,000	1,750
1999-06-22	174	174	166	172	714,000	1,720
1999-06-21	177	183	174	174	629,000	1,740
1999-06-18	192	195	176	182	1,399,000	1,820
1999-06-17	178	190	173	190	2,485,000	1,900
1999-06-16	172	174	170	174	887,000	1,740
1999-06-15	173	174	168	168	767,000	1,680
1999-06-14	165	170	163	168	856,000	1,680
1999-06-11	177	177	160	160	1,198,000	1,600
1999-06-10	165	174	165	172	2,665,000	1,720
1999-06-09	160	165	157	161	1,160,000	1,610
1999-06-08	168	168	155	155	2,526,000	1,550
1999-06-07	156	164	154	163	2,560,000	1,630
1999-06-04	141	158	141	152	1,214,000	1,520
1999-06-03	137	140	136	140	129,000	1,400
1999-06-02	134	137	133	136	139,000	1,360
1999-06-01	135	140	133	139	144,000	1,390
1999-05-31	133	138	132	138	170,000	1,380
1999-05-28	130	135	130	131	288,000	1,310
1999-05-27	136	140	130	135	144,000	1,350
1999-05-26	132	136	131	132	154,000	1,320
1999-05-25	137	139	132	139	289,000	1,390
1999-05-24	132	139	131	139	145,000	1,390
1999-05-21	133	136	132	133	292,000	1,330
1999-05-20	141	141	130	136	390,000	1,360
1999-05-19	140	142	134	137	410,000	1,370
1999-05-18	143	148	138	138	444,000	1,380
1999-05-17	152	153	141	143	482,000	1,430
1999-05-14	143	152	141	152	382,000	1,520
1999-05-13	146	148	140	144	256,000	1,440
1999-05-12	150	150	145	149	164,000	1,490
1999-05-11	154	154	145	145	412,000	1,450
1999-05-10	145	158	143	154	1,283,000	1,540
1999-05-07	141	143	137	137	246,000	1,370
1999-05-06	133	140	133	134	201,000	1,340
1999-04-30	134	134	130	130	125,000	1,300
1999-04-28	133	136	131	131	289,000	1,310
1999-04-27	138	138	133	134	192,000	1,340
1999-04-26	135	138	130	133	257,000	1,330
1999-04-23	127	130	123	130	308,000	1,300
1999-04-22	133	133	120	130	464,000	1,300
1999-04-21	142	143	133	133	348,000	1,330
1999-04-20	149	150	142	142	394,000	1,420
1999-04-19	155	156	145	146	1,267,000	1,460
1999-04-16	140	162	138	154	2,854,000	1,540
1999-04-15	143	144	135	135	556,000	1,350
1999-04-14	150	150	140	143	1,268,000	1,430
1999-04-13	136	154	136	148	2,087,000	1,480
1999-04-12	122	156	116	156	1,511,000	1,560
1999-04-09	121	122	118	118	560,000	1,180
1999-04-08	112	118	112	118	484,000	1,180
1999-04-07	103	110	103	110	353,000	1,100
1999-04-06	104	106	102	103	161,000	1,030
1999-04-05	106	106	104	106	184,000	1,060
1999-04-02	105	106	103	103	268,000	1,030
1999-04-01	104	107	102	104	470,000	1,040
1999-03-31	103	110	102	108	144,000	1,080
1999-03-30	106	107	103	103	196,000	1,030
1999-03-29	105	106	103	105	122,000	1,050
1999-03-26	110	110	105	105	209,000	1,050
1999-03-25	109	114	105	110	239,000	1,100
1999-03-24	109	110	105	107	137,000	1,070
1999-03-23	119	119	110	111	426,000	1,110
1999-03-19	105	118	104	115	963,000	1,150
1999-03-18	109	110	98	99	406,000	990
1999-03-17	110	113	104	107	674,000	1,070
1999-03-16	101	106	99	105	950,000	1,050
1999-03-15	100	103	97	97	526,000	970
1999-03-12	105	105	97	97	976,000	970
1999-03-11	93	96	90	95	855,000	950
1999-03-10	90	94	88	92	1,054,000	920
1999-03-09	88	91	87	89	341,000	890
1999-03-08	93	93	89	89	182,000	890
1999-03-05	88	95	88	92	209,000	920
1999-03-04	88	91	88	89	180,000	890
1999-03-03	88	90	87	90	72,000	900
1999-03-02	88	90	88	88	108,000	880
1999-03-01	87	89	87	88	81,000	880
1999-02-26	88	89	88	88	44,000	880
1999-02-25	89	89	86	88	167,000	880
1999-02-24	90	91	87	87	52,000	870
1999-02-23	91	93	88	93	217,000	930
1999-02-22	93	93	89	91	59,000	910
1999-02-19	90	91	88	88	51,000	880
1999-02-18	90	92	90	90	28,000	900
1999-02-17	94	94	89	89	147,000	890
1999-02-16	95	96	92	96	63,000	960
1999-02-15	95	97	95	97	113,000	970
1999-02-12	92	96	92	95	158,000	950
1999-02-10	96	97	94	97	354,000	970
1999-02-09	94	97	94	95	109,000	950
1999-02-08	95	96	95	95	93,000	950
1999-02-05	92	96	90	96	123,000	960
1999-02-04	94	97	92	92	390,000	920
1999-02-03	91	95	82	95	343,000	950
1999-02-02	96	96	93	93	41,000	930
1999-02-01	92	94	92	94	46,000	940
1999-01-29	90	97	90	96	64,000	960
1999-01-28	98	98	92	95	40,000	950
1999-01-27	97	97	93	93	109,000	930
1999-01-26	100	100	96	97	462,000	970
1999-01-25	97	99	96	97	1,030,000	970
1999-01-22	100	100	96	97	69,000	970
1999-01-21	97	100	97	100	205,000	1,000
1999-01-20	97	100	97	100	252,000	1,000
1999-01-19	98	100	97	99	159,000	990
1999-01-18	99	99	98	98	17,000	980
1999-01-14	97	99	97	99	58,000	990
1999-01-13	97	98	97	97	44,000	970
1999-01-12	97	98	97	97	95,000	970
1999-01-11	101	101	98	100	146,000	1,000
1999-01-08	97	99	97	99	42,000	990
1999-01-07	98	98	96	97	185,000	970
1999-01-06	97	99	96	99	155,000	990
1999-01-05	99	99	97	97	93,000	970
1999-01-04	97	98	97	97	16,000	970

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31