5410 合同製鐵(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 67 | 69 | 67 | 69 | 621,000 | 690 |
| 2001-12-27 | 65 | 68 | 64 | 68 | 700,000 | 680 |
| 2001-12-26 | 65 | 67 | 64 | 64 | 630,000 | 640 |
| 2001-12-25 | 63 | 66 | 63 | 65 | 662,000 | 650 |
| 2001-12-21 | 68 | 69 | 61 | 63 | 1,038,000 | 630 |
| 2001-12-20 | 60 | 71 | 59 | 66 | 1,404,000 | 660 |
| 2001-12-19 | 60 | 61 | 58 | 59 | 421,000 | 590 |
| 2001-12-18 | 65 | 66 | 58 | 60 | 1,869,000 | 600 |
| 2001-12-17 | 68 | 70 | 67 | 67 | 518,000 | 670 |
| 2001-12-14 | 68 | 70 | 68 | 69 | 503,000 | 690 |
| 2001-12-13 | 73 | 73 | 70 | 71 | 369,000 | 710 |
| 2001-12-12 | 69 | 73 | 66 | 73 | 723,000 | 730 |
| 2001-12-11 | 72 | 72 | 70 | 70 | 697,000 | 700 |
| 2001-12-10 | 76 | 76 | 70 | 72 | 810,000 | 720 |
| 2001-12-07 | 79 | 80 | 76 | 76 | 462,000 | 760 |
| 2001-12-06 | 81 | 82 | 78 | 79 | 663,000 | 790 |
| 2001-12-05 | 80 | 81 | 79 | 81 | 460,000 | 810 |
| 2001-12-04 | 79 | 81 | 78 | 80 | 662,000 | 800 |
| 2001-12-03 | 84 | 84 | 81 | 83 | 449,000 | 830 |
| 2001-11-30 | 87 | 87 | 84 | 84 | 389,000 | 840 |
| 2001-11-29 | 87 | 88 | 85 | 87 | 351,000 | 870 |
| 2001-11-28 | 89 | 89 | 85 | 87 | 495,000 | 870 |
| 2001-11-27 | 92 | 93 | 89 | 90 | 298,000 | 900 |
| 2001-11-26 | 90 | 93 | 89 | 92 | 409,000 | 920 |
| 2001-11-22 | 91 | 92 | 88 | 90 | 863,000 | 900 |
| 2001-11-21 | 94 | 95 | 88 | 93 | 2,993,000 | 930 |
| 2001-11-20 | 83 | 87 | 83 | 85 | 735,000 | 850 |
| 2001-11-19 | 82 | 83 | 80 | 82 | 247,000 | 820 |
| 2001-11-16 | 80 | 81 | 78 | 80 | 377,000 | 800 |
| 2001-11-15 | 81 | 82 | 79 | 80 | 267,000 | 800 |
| 2001-11-14 | 82 | 84 | 79 | 81 | 390,000 | 810 |
| 2001-11-13 | 82 | 82 | 78 | 80 | 602,000 | 800 |
| 2001-11-12 | 85 | 85 | 83 | 83 | 151,000 | 830 |
| 2001-11-09 | 86 | 86 | 83 | 84 | 342,000 | 840 |
| 2001-11-08 | 86 | 87 | 84 | 86 | 468,000 | 860 |
| 2001-11-07 | 86 | 87 | 85 | 87 | 549,000 | 870 |
| 2001-11-06 | 85 | 87 | 83 | 87 | 652,000 | 870 |
| 2001-11-05 | 86 | 87 | 84 | 85 | 589,000 | 850 |
| 2001-11-02 | 89 | 92 | 88 | 89 | 648,000 | 890 |
| 2001-11-01 | 93 | 94 | 90 | 92 | 430,000 | 920 |
| 2001-10-31 | 95 | 95 | 93 | 94 | 131,000 | 940 |
| 2001-10-30 | 92 | 95 | 92 | 95 | 319,000 | 950 |
| 2001-10-29 | 96 | 97 | 93 | 95 | 371,000 | 950 |
| 2001-10-26 | 97 | 99 | 96 | 97 | 401,000 | 970 |
| 2001-10-25 | 98 | 99 | 95 | 98 | 665,000 | 980 |
| 2001-10-24 | 101 | 102 | 98 | 99 | 1,042,000 | 990 |
| 2001-10-23 | 106 | 109 | 100 | 103 | 3,146,000 | 1,030 |
| 2001-10-22 | 93 | 101 | 93 | 101 | 3,070,000 | 1,010 |
| 2001-10-19 | 88 | 91 | 87 | 91 | 1,057,000 | 910 |
| 2001-10-18 | 88 | 89 | 86 | 86 | 365,000 | 860 |
| 2001-10-17 | 88 | 88 | 87 | 88 | 182,000 | 880 |
| 2001-10-16 | 87 | 87 | 85 | 87 | 337,000 | 870 |
| 2001-10-15 | 85 | 86 | 84 | 86 | 303,000 | 860 |
| 2001-10-12 | 86 | 86 | 83 | 86 | 475,000 | 860 |
| 2001-10-11 | 83 | 84 | 82 | 84 | 737,000 | 840 |
| 2001-10-10 | 85 | 85 | 82 | 82 | 1,153,000 | 820 |
| 2001-10-09 | 84 | 86 | 82 | 85 | 442,000 | 850 |
| 2001-10-05 | 86 | 86 | 84 | 84 | 874,000 | 840 |
| 2001-10-04 | 85 | 90 | 84 | 86 | 1,812,000 | 860 |
| 2001-10-03 | 90 | 90 | 85 | 85 | 1,428,000 | 850 |
| 2001-10-02 | 91 | 91 | 87 | 89 | 761,000 | 890 |
| 2001-10-01 | 90 | 93 | 89 | 92 | 283,000 | 920 |
| 2001-09-28 | 86 | 91 | 86 | 90 | 380,000 | 900 |
| 2001-09-27 | 85 | 87 | 84 | 86 | 151,000 | 860 |
| 2001-09-26 | 86 | 87 | 85 | 87 | 101,000 | 870 |
| 2001-09-25 | 84 | 88 | 84 | 86 | 233,000 | 860 |
| 2001-09-21 | 89 | 89 | 83 | 83 | 707,000 | 830 |
| 2001-09-20 | 90 | 90 | 85 | 89 | 236,000 | 890 |
| 2001-09-19 | 86 | 91 | 84 | 90 | 953,000 | 900 |
| 2001-09-18 | 85 | 89 | 85 | 86 | 260,000 | 860 |
| 2001-09-17 | 88 | 89 | 82 | 82 | 317,000 | 820 |
| 2001-09-14 | 89 | 91 | 88 | 88 | 564,000 | 880 |
| 2001-09-13 | 82 | 89 | 82 | 89 | 569,000 | 890 |
| 2001-09-12 | 75 | 84 | 74 | 78 | 1,010,000 | 780 |
| 2001-09-11 | 85 | 88 | 81 | 85 | 826,000 | 850 |
| 2001-09-10 | 90 | 91 | 86 | 88 | 395,000 | 880 |
| 2001-09-07 | 95 | 95 | 90 | 92 | 687,000 | 920 |
| 2001-09-06 | 98 | 99 | 96 | 97 | 285,000 | 970 |
| 2001-09-05 | 102 | 102 | 98 | 98 | 477,000 | 980 |
| 2001-09-04 | 103 | 104 | 99 | 101 | 458,000 | 1,010 |
| 2001-09-03 | 104 | 107 | 103 | 105 | 376,000 | 1,050 |
| 2001-08-31 | 108 | 110 | 108 | 109 | 232,000 | 1,090 |
| 2001-08-30 | 112 | 114 | 108 | 112 | 458,000 | 1,120 |
| 2001-08-29 | 116 | 119 | 115 | 115 | 282,000 | 1,150 |
| 2001-08-28 | 124 | 124 | 119 | 121 | 310,000 | 1,210 |
| 2001-08-27 | 122 | 123 | 119 | 123 | 323,000 | 1,230 |
| 2001-08-24 | 123 | 123 | 120 | 121 | 278,000 | 1,210 |
| 2001-08-23 | 129 | 129 | 121 | 122 | 906,000 | 1,220 |
| 2001-08-22 | 118 | 126 | 118 | 123 | 1,268,000 | 1,230 |
| 2001-08-21 | 117 | 119 | 113 | 118 | 472,000 | 1,180 |
| 2001-08-20 | 115 | 119 | 112 | 118 | 482,000 | 1,180 |
| 2001-08-17 | 126 | 126 | 118 | 119 | 1,343,000 | 1,190 |
| 2001-08-16 | 115 | 129 | 114 | 126 | 3,956,000 | 1,260 |
| 2001-08-15 | 106 | 122 | 104 | 120 | 1,379,000 | 1,200 |
| 2001-08-14 | 104 | 107 | 103 | 105 | 181,000 | 1,050 |
| 2001-08-13 | 104 | 104 | 102 | 104 | 164,000 | 1,040 |
| 2001-08-10 | 107 | 107 | 103 | 104 | 378,000 | 1,040 |
| 2001-08-09 | 106 | 106 | 104 | 105 | 107,000 | 1,050 |
| 2001-08-08 | 105 | 108 | 105 | 107 | 205,000 | 1,070 |
| 2001-08-07 | 103 | 106 | 103 | 104 | 274,000 | 1,040 |
| 2001-08-06 | 106 | 107 | 104 | 105 | 182,000 | 1,050 |
| 2001-08-03 | 110 | 111 | 105 | 106 | 410,000 | 1,060 |
| 2001-08-02 | 103 | 109 | 102 | 108 | 645,000 | 1,080 |
| 2001-08-01 | 104 | 104 | 100 | 103 | 451,000 | 1,030 |
| 2001-07-31 | 105 | 105 | 100 | 104 | 337,000 | 1,040 |
| 2001-07-30 | 108 | 108 | 101 | 102 | 118,000 | 1,020 |
| 2001-07-27 | 108 | 108 | 104 | 107 | 320,000 | 1,070 |
| 2001-07-26 | 109 | 109 | 105 | 105 | 407,000 | 1,050 |
| 2001-07-25 | 102 | 108 | 102 | 105 | 253,000 | 1,050 |
| 2001-07-24 | 103 | 104 | 100 | 102 | 321,000 | 1,020 |
| 2001-07-23 | 110 | 110 | 100 | 105 | 617,000 | 1,050 |
| 2001-07-19 | 114 | 116 | 111 | 111 | 547,000 | 1,110 |
| 2001-07-18 | 116 | 120 | 115 | 116 | 380,000 | 1,160 |
| 2001-07-17 | 120 | 120 | 117 | 117 | 238,000 | 1,170 |
| 2001-07-16 | 118 | 121 | 118 | 120 | 254,000 | 1,200 |
| 2001-07-13 | 121 | 123 | 118 | 118 | 404,000 | 1,180 |
| 2001-07-12 | 121 | 122 | 119 | 119 | 359,000 | 1,190 |
| 2001-07-11 | 121 | 123 | 121 | 121 | 194,000 | 1,210 |
| 2001-07-10 | 123 | 124 | 121 | 124 | 353,000 | 1,240 |
| 2001-07-09 | 126 | 126 | 120 | 121 | 1,027,000 | 1,210 |
| 2001-07-06 | 129 | 133 | 127 | 129 | 726,000 | 1,290 |
| 2001-07-05 | 132 | 134 | 127 | 130 | 1,356,000 | 1,300 |
| 2001-07-04 | 134 | 135 | 131 | 134 | 512,000 | 1,340 |
| 2001-07-03 | 137 | 137 | 133 | 137 | 466,000 | 1,370 |
| 2001-07-02 | 138 | 140 | 135 | 136 | 765,000 | 1,360 |
| 2001-06-29 | 142 | 142 | 137 | 140 | 897,000 | 1,400 |
| 2001-06-28 | 144 | 145 | 140 | 140 | 841,000 | 1,400 |
| 2001-06-27 | 143 | 146 | 142 | 143 | 2,227,000 | 1,430 |
| 2001-06-26 | 135 | 145 | 135 | 145 | 5,188,000 | 1,450 |
| 2001-06-25 | 137 | 138 | 135 | 135 | 1,422,000 | 1,350 |
| 2001-06-22 | 134 | 137 | 132 | 137 | 1,564,000 | 1,370 |
| 2001-06-21 | 134 | 137 | 132 | 133 | 1,461,000 | 1,330 |
| 2001-06-20 | 134 | 134 | 128 | 131 | 1,636,000 | 1,310 |
| 2001-06-19 | 132 | 137 | 132 | 134 | 1,597,000 | 1,340 |
| 2001-06-18 | 134 | 136 | 130 | 132 | 895,000 | 1,320 |
| 2001-06-15 | 134 | 136 | 131 | 135 | 1,368,000 | 1,350 |
| 2001-06-14 | 140 | 142 | 134 | 136 | 4,714,000 | 1,360 |
| 2001-06-13 | 129 | 138 | 128 | 137 | 2,741,000 | 1,370 |
| 2001-06-12 | 130 | 132 | 127 | 129 | 2,369,000 | 1,290 |
| 2001-06-11 | 130 | 133 | 128 | 130 | 3,826,000 | 1,300 |
| 2001-06-08 | 126 | 129 | 124 | 128 | 1,966,000 | 1,280 |
| 2001-06-07 | 124 | 125 | 123 | 124 | 709,000 | 1,240 |
| 2001-06-06 | 119 | 128 | 118 | 125 | 3,546,000 | 1,250 |
| 2001-06-05 | 120 | 121 | 117 | 120 | 970,000 | 1,200 |
| 2001-06-04 | 118 | 120 | 118 | 119 | 559,000 | 1,190 |
| 2001-06-01 | 118 | 120 | 117 | 119 | 871,000 | 1,190 |
| 2001-05-31 | 116 | 119 | 110 | 118 | 1,296,000 | 1,180 |
| 2001-05-30 | 120 | 121 | 116 | 118 | 917,000 | 1,180 |
| 2001-05-29 | 120 | 124 | 114 | 120 | 1,091,000 | 1,200 |
| 2001-05-28 | 120 | 124 | 119 | 121 | 568,000 | 1,210 |
| 2001-05-25 | 127 | 127 | 123 | 124 | 996,000 | 1,240 |
| 2001-05-24 | 126 | 127 | 124 | 127 | 1,332,000 | 1,270 |
| 2001-05-23 | 120 | 128 | 120 | 126 | 2,527,000 | 1,260 |
| 2001-05-22 | 121 | 124 | 119 | 120 | 863,000 | 1,200 |
| 2001-05-21 | 125 | 125 | 120 | 122 | 1,104,000 | 1,220 |
| 2001-05-18 | 125 | 126 | 121 | 122 | 1,641,000 | 1,220 |
| 2001-05-17 | 128 | 128 | 124 | 127 | 1,275,000 | 1,270 |
| 2001-05-16 | 125 | 132 | 123 | 123 | 4,358,000 | 1,230 |
| 2001-05-15 | 126 | 127 | 122 | 123 | 3,646,000 | 1,230 |
| 2001-05-14 | 120 | 127 | 119 | 127 | 6,920,000 | 1,270 |
| 2001-05-11 | 116 | 121 | 115 | 116 | 3,729,000 | 1,160 |
| 2001-05-10 | 109 | 115 | 109 | 115 | 1,228,000 | 1,150 |
| 2001-05-09 | 109 | 109 | 106 | 108 | 664,000 | 1,080 |
| 2001-05-08 | 113 | 113 | 107 | 109 | 1,056,000 | 1,090 |
| 2001-05-07 | 118 | 118 | 113 | 113 | 1,077,000 | 1,130 |
| 2001-05-02 | 120 | 120 | 116 | 118 | 1,336,000 | 1,180 |
| 2001-05-01 | 119 | 121 | 118 | 120 | 2,516,000 | 1,200 |
| 2001-04-27 | 121 | 122 | 117 | 117 | 1,312,000 | 1,170 |
| 2001-04-26 | 121 | 124 | 119 | 120 | 6,305,000 | 1,200 |
| 2001-04-25 | 113 | 119 | 112 | 119 | 4,279,000 | 1,190 |
| 2001-04-24 | 109 | 111 | 108 | 110 | 641,000 | 1,100 |
| 2001-04-23 | 109 | 110 | 107 | 109 | 428,000 | 1,090 |
| 2001-04-20 | 105 | 110 | 105 | 110 | 531,000 | 1,100 |
| 2001-04-19 | 110 | 110 | 104 | 105 | 550,000 | 1,050 |
| 2001-04-18 | 108 | 110 | 108 | 110 | 463,000 | 1,100 |
| 2001-04-17 | 114 | 114 | 108 | 108 | 980,000 | 1,080 |
| 2001-04-16 | 114 | 115 | 112 | 113 | 1,517,000 | 1,130 |
| 2001-04-13 | 112 | 115 | 111 | 113 | 4,590,000 | 1,130 |
| 2001-04-12 | 106 | 116 | 106 | 115 | 5,336,000 | 1,150 |
| 2001-04-11 | 98 | 107 | 97 | 104 | 2,485,000 | 1,040 |
| 2001-04-10 | 99 | 99 | 94 | 95 | 596,000 | 950 |
| 2001-04-09 | 100 | 100 | 97 | 97 | 288,000 | 970 |
| 2001-04-06 | 103 | 104 | 98 | 99 | 689,000 | 990 |
| 2001-04-05 | 102 | 102 | 98 | 99 | 1,471,000 | 990 |
| 2001-04-04 | 95 | 97 | 94 | 95 | 1,545,000 | 950 |
| 2001-04-03 | 95 | 95 | 93 | 95 | 400,000 | 950 |
| 2001-04-02 | 95 | 95 | 92 | 94 | 274,000 | 940 |
| 2001-03-30 | 102 | 102 | 97 | 97 | 259,000 | 970 |
| 2001-03-29 | 96 | 100 | 96 | 99 | 538,000 | 990 |
| 2001-03-28 | 97 | 106 | 97 | 105 | 1,389,000 | 1,050 |
| 2001-03-27 | 93 | 95 | 92 | 94 | 392,000 | 940 |
| 2001-03-26 | 91 | 92 | 89 | 92 | 639,000 | 920 |
| 2001-03-23 | 90 | 90 | 86 | 89 | 542,000 | 890 |
| 2001-03-22 | 92 | 94 | 88 | 90 | 455,000 | 900 |
| 2001-03-21 | 89 | 92 | 88 | 92 | 441,000 | 920 |
| 2001-03-19 | 88 | 90 | 88 | 90 | 209,000 | 900 |
| 2001-03-16 | 90 | 94 | 89 | 89 | 183,000 | 890 |
| 2001-03-15 | 88 | 91 | 87 | 88 | 251,000 | 880 |
| 2001-03-14 | 90 | 95 | 89 | 94 | 236,000 | 940 |
| 2001-03-13 | 93 | 93 | 88 | 90 | 433,000 | 900 |
| 2001-03-12 | 101 | 101 | 94 | 95 | 397,000 | 950 |
| 2001-03-09 | 99 | 100 | 98 | 100 | 334,000 | 1,000 |
| 2001-03-08 | 97 | 99 | 97 | 99 | 222,000 | 990 |
| 2001-03-07 | 98 | 100 | 98 | 99 | 298,000 | 990 |
| 2001-03-06 | 100 | 100 | 96 | 97 | 441,000 | 970 |
| 2001-03-05 | 100 | 102 | 96 | 98 | 837,000 | 980 |
| 2001-03-02 | 106 | 108 | 102 | 102 | 1,292,000 | 1,020 |
| 2001-03-01 | 92 | 120 | 91 | 106 | 3,385,000 | 1,060 |
| 2001-02-28 | 93 | 94 | 91 | 93 | 232,000 | 930 |
| 2001-02-27 | 92 | 97 | 92 | 94 | 744,000 | 940 |
| 2001-02-26 | 89 | 91 | 88 | 91 | 219,000 | 910 |
| 2001-02-23 | 90 | 90 | 87 | 89 | 161,000 | 890 |
| 2001-02-22 | 87 | 91 | 85 | 86 | 474,000 | 860 |
| 2001-02-21 | 86 | 89 | 84 | 84 | 478,000 | 840 |
| 2001-02-20 | 80 | 86 | 80 | 84 | 520,000 | 840 |
| 2001-02-19 | 78 | 80 | 77 | 80 | 180,000 | 800 |
| 2001-02-16 | 81 | 81 | 75 | 78 | 658,000 | 780 |
| 2001-02-15 | 81 | 81 | 77 | 81 | 238,000 | 810 |
| 2001-02-14 | 83 | 83 | 80 | 82 | 195,000 | 820 |
| 2001-02-13 | 82 | 82 | 78 | 78 | 123,000 | 780 |
| 2001-02-09 | 75 | 78 | 75 | 78 | 67,000 | 780 |
| 2001-02-08 | 76 | 77 | 75 | 77 | 57,000 | 770 |
| 2001-02-07 | 77 | 78 | 75 | 76 | 88,000 | 760 |
| 2001-02-06 | 77 | 77 | 76 | 76 | 56,000 | 760 |
| 2001-02-05 | 81 | 81 | 75 | 77 | 98,000 | 770 |
| 2001-02-02 | 81 | 82 | 79 | 81 | 107,000 | 810 |
| 2001-02-01 | 82 | 82 | 80 | 81 | 118,000 | 810 |
| 2001-01-31 | 79 | 80 | 78 | 80 | 150,000 | 800 |
| 2001-01-30 | 80 | 80 | 76 | 80 | 140,000 | 800 |
| 2001-01-29 | 75 | 80 | 73 | 80 | 317,000 | 800 |
| 2001-01-26 | 73 | 74 | 73 | 73 | 174,000 | 730 |
| 2001-01-25 | 74 | 75 | 74 | 75 | 150,000 | 750 |
| 2001-01-24 | 73 | 76 | 73 | 74 | 43,000 | 740 |
| 2001-01-23 | 72 | 75 | 72 | 75 | 114,000 | 750 |
| 2001-01-22 | 75 | 77 | 73 | 74 | 252,000 | 740 |
| 2001-01-19 | 76 | 79 | 75 | 75 | 161,000 | 750 |
| 2001-01-18 | 78 | 80 | 75 | 75 | 157,000 | 750 |
| 2001-01-17 | 75 | 78 | 74 | 78 | 126,000 | 780 |
| 2001-01-16 | 74 | 75 | 71 | 75 | 270,000 | 750 |
| 2001-01-15 | 73 | 75 | 73 | 73 | 69,000 | 730 |
| 2001-01-12 | 71 | 75 | 70 | 73 | 179,000 | 730 |
| 2001-01-11 | 78 | 79 | 68 | 74 | 320,000 | 740 |
| 2001-01-10 | 81 | 81 | 78 | 79 | 146,000 | 790 |
| 2001-01-09 | 78 | 79 | 78 | 79 | 135,000 | 790 |
| 2001-01-05 | 79 | 80 | 78 | 78 | 127,000 | 780 |
| 2001-01-04 | 82 | 83 | 77 | 77 | 53,000 | 770 |
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