5410 合同製鐵(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 81 | 81 | 79 | 81 | 34,000 | 810 |
| 2000-12-28 | 81 | 82 | 80 | 82 | 85,000 | 820 |
| 2000-12-27 | 78 | 79 | 78 | 79 | 40,000 | 790 |
| 2000-12-26 | 82 | 82 | 77 | 80 | 89,000 | 800 |
| 2000-12-25 | 80 | 83 | 80 | 82 | 106,000 | 820 |
| 2000-12-22 | 77 | 81 | 77 | 79 | 311,000 | 790 |
| 2000-12-21 | 76 | 77 | 76 | 77 | 225,000 | 770 |
| 2000-12-20 | 80 | 82 | 78 | 78 | 272,000 | 780 |
| 2000-12-19 | 82 | 82 | 79 | 80 | 304,000 | 800 |
| 2000-12-18 | 82 | 84 | 82 | 82 | 374,000 | 820 |
| 2000-12-15 | 84 | 85 | 83 | 83 | 121,000 | 830 |
| 2000-12-14 | 87 | 87 | 84 | 84 | 153,000 | 840 |
| 2000-12-13 | 86 | 87 | 85 | 86 | 381,000 | 860 |
| 2000-12-12 | 87 | 87 | 85 | 86 | 331,000 | 860 |
| 2000-12-11 | 89 | 90 | 86 | 86 | 207,000 | 860 |
| 2000-12-08 | 84 | 86 | 83 | 84 | 293,000 | 840 |
| 2000-12-07 | 88 | 88 | 85 | 87 | 90,000 | 870 |
| 2000-12-06 | 90 | 91 | 86 | 88 | 168,000 | 880 |
| 2000-12-05 | 95 | 95 | 87 | 87 | 173,000 | 870 |
| 2000-12-04 | 95 | 95 | 90 | 91 | 259,000 | 910 |
| 2000-12-01 | 88 | 94 | 87 | 93 | 354,000 | 930 |
| 2000-11-30 | 85 | 89 | 84 | 89 | 240,000 | 890 |
| 2000-11-29 | 87 | 87 | 83 | 84 | 196,000 | 840 |
| 2000-11-28 | 85 | 86 | 83 | 86 | 267,000 | 860 |
| 2000-11-27 | 81 | 88 | 81 | 85 | 131,000 | 850 |
| 2000-11-24 | 79 | 81 | 78 | 80 | 195,000 | 800 |
| 2000-11-22 | 79 | 81 | 79 | 79 | 225,000 | 790 |
| 2000-11-21 | 80 | 81 | 78 | 79 | 390,000 | 790 |
| 2000-11-20 | 81 | 84 | 80 | 80 | 119,000 | 800 |
| 2000-11-17 | 85 | 85 | 82 | 82 | 123,000 | 820 |
| 2000-11-16 | 84 | 88 | 83 | 88 | 263,000 | 880 |
| 2000-11-15 | 86 | 88 | 85 | 85 | 97,000 | 850 |
| 2000-11-14 | 86 | 87 | 85 | 85 | 119,000 | 850 |
| 2000-11-13 | 87 | 87 | 85 | 87 | 159,000 | 870 |
| 2000-11-10 | 91 | 91 | 88 | 90 | 151,000 | 900 |
| 2000-11-09 | 87 | 92 | 86 | 92 | 146,000 | 920 |
| 2000-11-08 | 90 | 91 | 87 | 87 | 130,000 | 870 |
| 2000-11-07 | 87 | 90 | 86 | 86 | 125,000 | 860 |
| 2000-11-06 | 87 | 89 | 86 | 89 | 124,000 | 890 |
| 2000-11-02 | 87 | 88 | 85 | 87 | 122,000 | 870 |
| 2000-11-01 | 88 | 90 | 86 | 86 | 118,000 | 860 |
| 2000-10-31 | 86 | 88 | 85 | 87 | 96,000 | 870 |
| 2000-10-30 | 86 | 88 | 85 | 88 | 135,000 | 880 |
| 2000-10-27 | 90 | 93 | 87 | 87 | 223,000 | 870 |
| 2000-10-26 | 89 | 91 | 89 | 91 | 156,000 | 910 |
| 2000-10-25 | 90 | 93 | 89 | 89 | 116,000 | 890 |
| 2000-10-24 | 94 | 94 | 89 | 94 | 95,000 | 940 |
| 2000-10-23 | 95 | 95 | 94 | 94 | 113,000 | 940 |
| 2000-10-20 | 96 | 96 | 92 | 94 | 87,000 | 940 |
| 2000-10-19 | 94 | 95 | 91 | 94 | 74,000 | 940 |
| 2000-10-18 | 94 | 97 | 94 | 95 | 65,000 | 950 |
| 2000-10-17 | 96 | 97 | 95 | 95 | 62,000 | 950 |
| 2000-10-16 | 104 | 104 | 96 | 96 | 96,000 | 960 |
| 2000-10-13 | 97 | 97 | 92 | 95 | 176,000 | 950 |
| 2000-10-12 | 100 | 100 | 98 | 98 | 86,000 | 980 |
| 2000-10-11 | 101 | 101 | 98 | 100 | 100,000 | 1,000 |
| 2000-10-10 | 104 | 104 | 101 | 101 | 118,000 | 1,010 |
| 2000-10-06 | 101 | 103 | 101 | 103 | 61,000 | 1,030 |
| 2000-10-05 | 102 | 103 | 100 | 102 | 177,000 | 1,020 |
| 2000-10-04 | 101 | 103 | 101 | 102 | 136,000 | 1,020 |
| 2000-10-03 | 106 | 106 | 101 | 104 | 104,000 | 1,040 |
| 2000-10-02 | 107 | 107 | 100 | 107 | 228,000 | 1,070 |
| 2000-09-29 | 110 | 110 | 102 | 103 | 91,000 | 1,030 |
| 2000-09-28 | 107 | 107 | 100 | 100 | 165,000 | 1,000 |
| 2000-09-27 | 109 | 109 | 104 | 107 | 121,000 | 1,070 |
| 2000-09-26 | 106 | 107 | 104 | 104 | 119,000 | 1,040 |
| 2000-09-25 | 112 | 113 | 103 | 107 | 109,000 | 1,070 |
| 2000-09-22 | 117 | 117 | 110 | 113 | 107,000 | 1,130 |
| 2000-09-21 | 110 | 117 | 110 | 117 | 317,000 | 1,170 |
| 2000-09-20 | 106 | 110 | 106 | 109 | 102,000 | 1,090 |
| 2000-09-19 | 102 | 106 | 102 | 106 | 220,000 | 1,060 |
| 2000-09-18 | 102 | 106 | 102 | 106 | 63,000 | 1,060 |
| 2000-09-14 | 107 | 107 | 102 | 102 | 197,000 | 1,020 |
| 2000-09-13 | 105 | 106 | 103 | 103 | 116,000 | 1,030 |
| 2000-09-12 | 105 | 106 | 104 | 104 | 185,000 | 1,040 |
| 2000-09-11 | 113 | 113 | 106 | 106 | 125,000 | 1,060 |
| 2000-09-08 | 112 | 112 | 107 | 111 | 338,000 | 1,110 |
| 2000-09-07 | 114 | 114 | 111 | 113 | 110,000 | 1,130 |
| 2000-09-06 | 115 | 119 | 113 | 114 | 119,000 | 1,140 |
| 2000-09-05 | 119 | 119 | 115 | 115 | 78,000 | 1,150 |
| 2000-09-04 | 118 | 119 | 116 | 119 | 125,000 | 1,190 |
| 2000-09-01 | 115 | 117 | 114 | 115 | 73,000 | 1,150 |
| 2000-08-31 | 119 | 119 | 114 | 118 | 184,000 | 1,180 |
| 2000-08-30 | 117 | 117 | 113 | 113 | 188,000 | 1,130 |
| 2000-08-29 | 120 | 123 | 113 | 118 | 162,000 | 1,180 |
| 2000-08-28 | 129 | 129 | 122 | 123 | 147,000 | 1,230 |
| 2000-08-25 | 129 | 129 | 126 | 129 | 148,000 | 1,290 |
| 2000-08-24 | 130 | 135 | 128 | 129 | 451,000 | 1,290 |
| 2000-08-23 | 126 | 130 | 125 | 127 | 127,000 | 1,270 |
| 2000-08-22 | 122 | 129 | 122 | 129 | 272,000 | 1,290 |
| 2000-08-21 | 127 | 127 | 124 | 124 | 162,000 | 1,240 |
| 2000-08-18 | 126 | 128 | 125 | 128 | 178,000 | 1,280 |
| 2000-08-17 | 128 | 128 | 127 | 127 | 94,000 | 1,270 |
| 2000-08-16 | 128 | 129 | 126 | 129 | 168,000 | 1,290 |
| 2000-08-15 | 126 | 128 | 126 | 128 | 100,000 | 1,280 |
| 2000-08-14 | 129 | 129 | 125 | 128 | 176,000 | 1,280 |
| 2000-08-11 | 130 | 131 | 127 | 130 | 233,000 | 1,300 |
| 2000-08-10 | 132 | 135 | 128 | 131 | 380,000 | 1,310 |
| 2000-08-09 | 130 | 132 | 128 | 130 | 143,000 | 1,300 |
| 2000-08-08 | 135 | 135 | 130 | 132 | 293,000 | 1,320 |
| 2000-08-07 | 136 | 136 | 130 | 135 | 399,000 | 1,350 |
| 2000-08-04 | 134 | 140 | 130 | 135 | 1,662,000 | 1,350 |
| 2000-08-03 | 127 | 132 | 125 | 129 | 487,000 | 1,290 |
| 2000-08-02 | 129 | 132 | 125 | 126 | 334,000 | 1,260 |
| 2000-08-01 | 130 | 137 | 128 | 134 | 940,000 | 1,340 |
| 2000-07-31 | 125 | 130 | 122 | 125 | 1,241,000 | 1,250 |
| 2000-07-28 | 130 | 131 | 124 | 125 | 1,374,000 | 1,250 |
| 2000-07-27 | 127 | 135 | 125 | 134 | 2,203,000 | 1,340 |
| 2000-07-26 | 126 | 130 | 116 | 128 | 973,000 | 1,280 |
| 2000-07-25 | 108 | 112 | 107 | 111 | 164,000 | 1,110 |
| 2000-07-24 | 110 | 112 | 106 | 110 | 374,000 | 1,100 |
| 2000-07-21 | 116 | 116 | 111 | 115 | 291,000 | 1,150 |
| 2000-07-19 | 119 | 119 | 111 | 116 | 506,000 | 1,160 |
| 2000-07-18 | 116 | 119 | 115 | 116 | 332,000 | 1,160 |
| 2000-07-17 | 120 | 121 | 116 | 116 | 500,000 | 1,160 |
| 2000-07-14 | 128 | 130 | 122 | 124 | 970,000 | 1,240 |
| 2000-07-13 | 132 | 137 | 128 | 131 | 4,180,000 | 1,310 |
| 2000-07-12 | 115 | 127 | 113 | 125 | 2,973,000 | 1,250 |
| 2000-07-11 | 105 | 110 | 104 | 110 | 463,000 | 1,100 |
| 2000-07-10 | 104 | 105 | 102 | 105 | 402,000 | 1,050 |
| 2000-07-07 | 101 | 105 | 99 | 103 | 326,000 | 1,030 |
| 2000-07-06 | 100 | 100 | 98 | 100 | 219,000 | 1,000 |
| 2000-07-05 | 100 | 102 | 100 | 101 | 165,000 | 1,010 |
| 2000-07-04 | 106 | 107 | 99 | 104 | 471,000 | 1,040 |
| 2000-07-03 | 100 | 105 | 99 | 104 | 1,123,000 | 1,040 |
| 2000-06-30 | 96 | 99 | 95 | 99 | 313,000 | 990 |
| 2000-06-29 | 98 | 98 | 95 | 95 | 239,000 | 950 |
| 2000-06-28 | 95 | 98 | 95 | 96 | 93,000 | 960 |
| 2000-06-27 | 98 | 99 | 96 | 98 | 87,000 | 980 |
| 2000-06-26 | 93 | 99 | 93 | 96 | 91,000 | 960 |
| 2000-06-23 | 94 | 97 | 92 | 92 | 182,000 | 920 |
| 2000-06-22 | 95 | 97 | 95 | 96 | 97,000 | 960 |
| 2000-06-21 | 97 | 98 | 95 | 95 | 207,000 | 950 |
| 2000-06-20 | 97 | 98 | 95 | 98 | 253,000 | 980 |
| 2000-06-19 | 100 | 100 | 95 | 97 | 144,000 | 970 |
| 2000-06-16 | 97 | 100 | 96 | 100 | 85,000 | 1,000 |
| 2000-06-15 | 103 | 103 | 99 | 99 | 396,000 | 990 |
| 2000-06-14 | 103 | 104 | 100 | 103 | 549,000 | 1,030 |
| 2000-06-13 | 103 | 104 | 100 | 102 | 831,000 | 1,020 |
| 2000-06-12 | 95 | 103 | 95 | 103 | 915,000 | 1,030 |
| 2000-06-09 | 93 | 95 | 92 | 94 | 169,000 | 940 |
| 2000-06-08 | 91 | 95 | 91 | 95 | 192,000 | 950 |
| 2000-06-07 | 91 | 92 | 90 | 92 | 162,000 | 920 |
| 2000-06-06 | 90 | 91 | 89 | 91 | 113,000 | 910 |
| 2000-06-05 | 88 | 89 | 87 | 88 | 142,000 | 880 |
| 2000-06-02 | 88 | 88 | 86 | 86 | 326,000 | 860 |
| 2000-06-01 | 90 | 90 | 84 | 85 | 828,000 | 850 |
| 2000-05-31 | 91 | 91 | 86 | 90 | 512,000 | 900 |
| 2000-05-30 | 93 | 96 | 89 | 89 | 271,000 | 890 |
| 2000-05-29 | 97 | 97 | 91 | 97 | 42,000 | 970 |
| 2000-05-26 | 97 | 98 | 96 | 98 | 119,000 | 980 |
| 2000-05-25 | 99 | 100 | 98 | 98 | 122,000 | 980 |
| 2000-05-24 | 97 | 102 | 97 | 99 | 325,000 | 990 |
| 2000-05-23 | 102 | 108 | 101 | 107 | 812,000 | 1,070 |
| 2000-05-22 | 100 | 104 | 100 | 103 | 345,000 | 1,030 |
| 2000-05-19 | 100 | 101 | 97 | 100 | 467,000 | 1,000 |
| 2000-05-18 | 97 | 103 | 96 | 102 | 669,000 | 1,020 |
| 2000-05-17 | 98 | 100 | 96 | 98 | 165,000 | 980 |
| 2000-05-16 | 99 | 100 | 97 | 99 | 192,000 | 990 |
| 2000-05-15 | 100 | 100 | 96 | 100 | 173,000 | 1,000 |
| 2000-05-12 | 92 | 99 | 92 | 99 | 304,000 | 990 |
| 2000-05-11 | 93 | 94 | 92 | 94 | 98,000 | 940 |
| 2000-05-10 | 95 | 95 | 92 | 94 | 183,000 | 940 |
| 2000-05-09 | 93 | 94 | 92 | 94 | 249,000 | 940 |
| 2000-05-08 | 92 | 93 | 90 | 93 | 69,000 | 930 |
| 2000-05-02 | 90 | 93 | 88 | 93 | 321,000 | 930 |
| 2000-05-01 | 85 | 90 | 84 | 90 | 175,000 | 900 |
| 2000-04-28 | 83 | 87 | 82 | 87 | 224,000 | 870 |
| 2000-04-27 | 89 | 89 | 79 | 85 | 369,000 | 850 |
| 2000-04-26 | 87 | 90 | 87 | 89 | 144,000 | 890 |
| 2000-04-25 | 90 | 91 | 85 | 87 | 347,000 | 870 |
| 2000-04-24 | 90 | 91 | 89 | 90 | 158,000 | 900 |
| 2000-04-21 | 88 | 89 | 85 | 88 | 366,000 | 880 |
| 2000-04-20 | 94 | 94 | 90 | 91 | 210,000 | 910 |
| 2000-04-19 | 94 | 95 | 91 | 91 | 157,000 | 910 |
| 2000-04-18 | 92 | 94 | 90 | 94 | 200,000 | 940 |
| 2000-04-17 | 85 | 94 | 85 | 92 | 326,000 | 920 |
| 2000-04-14 | 100 | 100 | 99 | 99 | 172,000 | 990 |
| 2000-04-13 | 100 | 101 | 99 | 100 | 222,000 | 1,000 |
| 2000-04-12 | 99 | 100 | 98 | 100 | 228,000 | 1,000 |
| 2000-04-11 | 100 | 101 | 98 | 99 | 181,000 | 990 |
| 2000-04-10 | 101 | 102 | 99 | 100 | 209,000 | 1,000 |
| 2000-04-07 | 98 | 102 | 97 | 102 | 336,000 | 1,020 |
| 2000-04-06 | 103 | 103 | 98 | 99 | 278,000 | 990 |
| 2000-04-05 | 103 | 103 | 101 | 103 | 171,000 | 1,030 |
| 2000-04-04 | 103 | 103 | 100 | 103 | 164,000 | 1,030 |
| 2000-04-03 | 98 | 103 | 97 | 102 | 177,000 | 1,020 |
| 2000-03-31 | 99 | 99 | 95 | 98 | 184,000 | 980 |
| 2000-03-30 | 102 | 103 | 100 | 100 | 167,000 | 1,000 |
| 2000-03-29 | 101 | 103 | 100 | 101 | 456,000 | 1,010 |
| 2000-03-28 | 98 | 100 | 95 | 100 | 271,000 | 1,000 |
| 2000-03-27 | 92 | 98 | 91 | 96 | 344,000 | 960 |
| 2000-03-24 | 88 | 91 | 88 | 90 | 307,000 | 900 |
| 2000-03-23 | 90 | 90 | 86 | 88 | 315,000 | 880 |
| 2000-03-22 | 92 | 92 | 84 | 90 | 266,000 | 900 |
| 2000-03-21 | 90 | 92 | 88 | 90 | 346,000 | 900 |
| 2000-03-17 | 88 | 90 | 87 | 90 | 290,000 | 900 |
| 2000-03-16 | 88 | 88 | 84 | 86 | 711,000 | 860 |
| 2000-03-15 | 90 | 90 | 87 | 88 | 400,000 | 880 |
| 2000-03-14 | 93 | 93 | 88 | 90 | 409,000 | 900 |
| 2000-03-13 | 94 | 95 | 92 | 92 | 384,000 | 920 |
| 2000-03-10 | 94 | 95 | 93 | 94 | 343,000 | 940 |
| 2000-03-09 | 95 | 95 | 92 | 92 | 195,000 | 920 |
| 2000-03-08 | 98 | 98 | 94 | 95 | 216,000 | 950 |
| 2000-03-07 | 96 | 100 | 95 | 97 | 355,000 | 970 |
| 2000-03-06 | 91 | 94 | 90 | 93 | 202,000 | 930 |
| 2000-03-03 | 92 | 94 | 90 | 91 | 279,000 | 910 |
| 2000-03-02 | 92 | 94 | 92 | 92 | 170,000 | 920 |
| 2000-03-01 | 92 | 94 | 91 | 92 | 105,000 | 920 |
| 2000-02-29 | 92 | 94 | 90 | 92 | 157,000 | 920 |
| 2000-02-28 | 93 | 93 | 90 | 92 | 151,000 | 920 |
| 2000-02-25 | 89 | 95 | 89 | 93 | 212,000 | 930 |
| 2000-02-24 | 90 | 92 | 88 | 88 | 402,000 | 880 |
| 2000-02-23 | 96 | 96 | 88 | 89 | 460,000 | 890 |
| 2000-02-22 | 96 | 96 | 91 | 96 | 139,000 | 960 |
| 2000-02-21 | 99 | 105 | 93 | 96 | 431,000 | 960 |
| 2000-02-18 | 100 | 101 | 99 | 99 | 281,000 | 990 |
| 2000-02-17 | 100 | 108 | 99 | 102 | 319,000 | 1,020 |
| 2000-02-16 | 102 | 102 | 98 | 100 | 327,000 | 1,000 |
| 2000-02-15 | 112 | 112 | 103 | 103 | 208,000 | 1,030 |
| 2000-02-14 | 116 | 116 | 110 | 112 | 207,000 | 1,120 |
| 2000-02-10 | 120 | 129 | 115 | 115 | 356,000 | 1,150 |
| 2000-02-09 | 116 | 120 | 115 | 120 | 204,000 | 1,200 |
| 2000-02-08 | 118 | 118 | 115 | 115 | 117,000 | 1,150 |
| 2000-02-07 | 116 | 119 | 115 | 118 | 98,000 | 1,180 |
| 2000-02-04 | 118 | 118 | 114 | 115 | 112,000 | 1,150 |
| 2000-02-03 | 115 | 119 | 114 | 117 | 177,000 | 1,170 |
| 2000-02-02 | 116 | 118 | 113 | 115 | 341,000 | 1,150 |
| 2000-02-01 | 120 | 120 | 115 | 116 | 223,000 | 1,160 |
| 2000-01-31 | 123 | 123 | 118 | 120 | 286,000 | 1,200 |
| 2000-01-28 | 125 | 128 | 121 | 123 | 322,000 | 1,230 |
| 2000-01-27 | 130 | 130 | 123 | 123 | 238,000 | 1,230 |
| 2000-01-26 | 126 | 127 | 121 | 125 | 240,000 | 1,250 |
| 2000-01-25 | 130 | 132 | 126 | 126 | 299,000 | 1,260 |
| 2000-01-24 | 131 | 135 | 127 | 132 | 575,000 | 1,320 |
| 2000-01-21 | 125 | 127 | 122 | 126 | 218,000 | 1,260 |
| 2000-01-20 | 123 | 125 | 122 | 125 | 175,000 | 1,250 |
| 2000-01-19 | 124 | 125 | 121 | 123 | 247,000 | 1,230 |
| 2000-01-18 | 119 | 125 | 119 | 122 | 483,000 | 1,220 |
| 2000-01-17 | 111 | 115 | 111 | 114 | 169,000 | 1,140 |
| 2000-01-14 | 116 | 116 | 110 | 111 | 333,000 | 1,110 |
| 2000-01-13 | 113 | 113 | 111 | 111 | 129,000 | 1,110 |
| 2000-01-12 | 115 | 120 | 113 | 113 | 106,000 | 1,130 |
| 2000-01-11 | 124 | 124 | 115 | 115 | 121,000 | 1,150 |
| 2000-01-07 | 118 | 118 | 112 | 115 | 185,000 | 1,150 |
| 2000-01-06 | 123 | 124 | 114 | 116 | 286,000 | 1,160 |
| 2000-01-05 | 110 | 120 | 108 | 120 | 322,000 | 1,200 |
| 2000-01-04 | 118 | 118 | 107 | 110 | 209,000 | 1,100 |
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